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

588
005440/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184600,932692055,5360,5360,5360,5360,4907
20250311,184500,932692055,5360,5360,5360,5360,0
20250311,184400,932692055,5360,5360,5360,5360,0
20250311,184300,932692055,5360,5360,5360,5360,0
20250311,184200,932692055,5360,5360,5360,5360,0
20250311,184100,932692055,5360,5360,5360,5360,0
20250311,184000,932692055,5360,5360,5360,5360,0
20250311,183900,932692055,5360,5360,5360,5360,0
20250311,183800,932692055,5360,5360,5360,5360,0
20250311,183700,932692055,5360,5360,5360,5360,0
20250311,183600,932692055,5360,5360,5360,5360,0
20250311,183500,932692055,5360,5360,5360,5360,0
20250311,183400,932692055,5360,5360,5360,5360,0
20250311,183300,932692055,5360,5360,5360,5360,0
20250311,183200,932692055,5360,5360,5360,5360,0
20250311,183100,932692055,5360,5360,5360,5360,0
20250311,183000,932692055,5360,5360,5360,5360,0
20250311,182900,932692055,5360,5360,5360,5360,0
20250311,182800,932692055,5360,5360,5360,5360,0
20250311,182700,932692055,5360,5360,5360,5360,0
20250311,182600,932692055,5360,5360,5360,5360,0
20250311,182500,932692055,5360,5360,5360,5360,0
20250311,182400,932692055,5360,5360,5360,5360,0
20250311,182300,932692055,5360,5360,5360,5360,0
20250311,182200,932692055,5360,5360,5360,5360,0
20250311,182100,932692055,5360,5360,5360,5360,0
20250311,182000,932692055,5360,5360,5360,5360,0
20250311,181900,932692055,5360,5360,5360,5360,0
20250311,181800,932692055,5360,5360,5360,5360,0
20250311,181700,932692055,5360,5360,5360,5360,0
20250311,181600,932692055,5360,5360,5360,5360,4907
20250311,181500,932692055,5360,5360,5360,5360,0
20250311,181400,932692055,5360,5360,5360,5360,0
20250311,181300,932692055,5360,5360,5360,5360,0
20250311,181200,932692055,5360,5360,5360,5360,0
20250311,181100,932692055,5360,5360,5360,5360,0
20250311,181000,932692055,5360,5360,5360,5360,0
20250311,180900,932692055,5360,5360,5360,5360,0
20250311,180800,932692055,5360,5360,5360,5360,0
20250311,180700,932692055,5360,5360,5360,5360,0
20250311,180600,932692055,5360,5360,5360,5360,0
20250311,180500,932692055,5360,5360,5360,5360,0
20250311,180400,932692055,5360,5360,5360,5360,0
20250311,180300,932692055,5360,5360,5360,5360,0
20250311,180200,932692055,5360,5360,5360,5360,0
20250311,180100,932692055,5360,5360,5360,5360,0
20250311,180000,932692055,5360,5360,5360,5360,0
20250311,175900,932692055,5360,5360,5360,5360,0
20250311,175800,932692055,5360,5360,5360,5360,0
20250311,175700,932692055,5360,5360,5360,5360,0
20250311,175600,932692055,5360,5360,5360,5360,0
20250311,175500,932692055,5360,5360,5360,5360,0
20250311,175400,932692055,5360,5360,5360,5360,0
20250311,175300,932692055,5360,5360,5360,5360,0
20250311,175200,932692055,5360,5360,5360,5360,0
20250311,175100,932692055,5360,5360,5360,5360,0
20250311,175000,932692055,5360,5360,5360,5360,0
20250311,174900,932692055,5360,5360,5360,5360,0
20250311,174800,932692055,5360,5360,5360,5360,0
20250311,174700,932692055,5360,5360,5360,5360,0
20250311,174600,932692055,5360,5360,5360,5360,4907
20250311,174500,932692055,5360,5360,5360,5360,0
20250311,174400,932692055,5360,5360,5360,5360,0
20250311,174300,932692055,5360,5360,5360,5360,0
20250311,174200,932692055,5360,5360,5360,5360,0
20250311,174100,932692055,5360,5360,5360,5360,0
20250311,174000,932692055,5360,5360,5360,5360,0
20250311,173900,932692055,5360,5360,5360,5360,0
20250311,173800,932692055,5360,5360,5360,5360,0
20250311,173700,932692055,5360,5360,5360,5360,0
20250311,173600,932692055,5360,5360,5360,5360,0
20250311,173500,932692055,5360,5360,5360,5360,0
20250311,173400,932692055,5360,5360,5360,5360,0
20250311,173300,932692055,5360,5360,5360,5360,0
20250311,173200,932692055,5360,5360,5360,5360,0
20250311,173100,932692055,5360,5360,5360,5360,0
20250311,173000,932692055,5360,5360,5360,5360,0
20250311,172900,932692055,5360,5360,5360,5360,0
20250311,172800,932692055,5360,5360,5360,5360,0
20250311,172700,932692055,5360,5360,5360,5360,0
20250311,172600,932692055,5360,5360,5360,5360,0
20250311,172500,932692055,5360,5360,5360,5360,0
20250311,172400,932692055,5360,5360,5360,5360,0
20250311,172300,932692055,5360,5360,5360,5360,0
20250311,172200,932692055,5360,5360,5360,5360,0
20250311,172100,932692055,5360,5360,5360,5360,0
20250311,172000,932692055,5360,5360,5360,5360,0
20250311,171900,932692055,5360,5360,5360,5360,0
20250311,171800,932692055,5360,5360,5360,5360,0
20250311,171700,932692055,5360,5360,5360,5360,0
20250311,171600,932692055,5360,5360,5360,5360,4907
20250311,171500,932692055,5360,5360,5360,5360,0
20250311,171400,932692055,5360,5360,5360,5360,0
20250311,171300,932692055,5360,5360,5360,5360,0
20250311,171200,932692055,5360,5360,5360,5360,0
20250311,171100,932692055,5360,5360,5360,5360,0
20250311,171000,932692055,5360,5360,5360,5360,0
20250311,170900,932692055,5360,5360,5360,5360,0
20250311,170800,932692055,5360,5360,5360,5360,0
20250311,170700,932692055,5360,5360,5360,5360,0
20250311,170600,932692055,5360,5360,5360,5360,0
20250311,170500,932692055,5360,5360,5360,5360,0
20250311,170400,932692055,5360,5360,5360,5360,0
20250311,170300,932692055,5360,5360,5360,5360,0
20250311,170200,932692055,5360,5360,5360,5360,0
20250311,170100,932692055,5360,5360,5360,5360,0
20250311,170000,932692055,5360,5360,5360,5360,0
20250311,165900,932692055,5360,5360,5360,5360,0
20250311,165800,932692055,5360,5360,5360,5360,0
20250311,165700,932692055,5360,5360,5360,5360,0
20250311,165600,932692055,5360,5360,5360,5360,0
20250311,165500,932692055,5360,5360,5360,5360,0
20250311,165400,932692055,5360,5360,5360,5360,0
20250311,165300,932692055,5360,5360,5360,5360,0
20250311,165200,932692055,5360,5360,5360,5360,0
20250311,165100,932692055,5360,5360,5360,5360,0
20250311,165000,932692055,5360,5360,5360,5360,0
20250311,164900,932692055,5360,5360,5360,5360,0
20250311,164800,932692055,5360,5360,5360,5360,0
20250311,164700,932692055,5360,5360,5360,5360,0
20250311,164600,932692055,5360,5360,5360,5360,4907
20250311,164500,932692055,5360,5360,5360,5360,0
20250311,164400,932692055,5360,5360,5360,5360,0
20250311,164300,932692055,5360,5360,5360,5360,0
20250311,164200,932692055,5360,5360,5360,5360,0
20250311,164100,932692055,5360,5360,5360,5360,0
20250311,164000,932692055,5360,5360,5360,5360,0
20250311,163900,932692055,5360,5360,5360,5360,0
20250311,163800,932692055,5360,5360,5360,5360,0
20250311,163700,932692055,5360,5360,5360,5360,0
20250311,163600,932692055,5360,5360,5360,5360,0
20250311,163500,932692055,5360,5360,5360,5360,0
20250311,163400,932692055,5360,5360,5360,5360,0
20250311,163300,932692055,5360,5360,5360,5360,0
20250311,163200,932692055,5360,5360,5360,5360,0
20250311,163100,932692055,5360,5360,5360,5360,0
20250311,163000,932692055,5360,5360,5360,5360,0
20250311,162900,932692055,5360,5360,5360,5360,0
20250311,162800,932692055,5360,5360,5360,5360,0
20250311,162700,932692055,5360,5360,5360,5360,0
20250311,162600,932692055,5360,5360,5360,5360,0
20250311,162500,932692055,5360,5360,5360,5360,0
20250311,162400,932692055,5360,5360,5360,5360,0
20250311,162300,932692055,5360,5360,5360,5360,0
20250311,162200,932692055,5360,5360,5360,5360,0
20250311,162100,932692055,5360,5360,5360,5360,0
20250311,162000,932692055,5360,5360,5360,5360,0
20250311,161900,932692055,5360,5360,5360,5360,0
20250311,161800,932692055,5360,5360,5360,5360,0
20250311,161700,932692055,5360,5360,5360,5360,0
20250311,161600,932692055,5360,5360,5360,5360,4907
20250311,161500,932692055,5360,5360,5360,5360,0
20250311,161400,932692055,5360,5360,5360,5360,0
20250311,161300,932692055,5360,5360,5360,5360,0
20250311,161200,932692055,5360,5360,5360,5360,0
20250311,161100,932692055,5360,5360,5360,5360,0
20250311,161000,932692055,5360,5360,5360,5360,0
20250311,160900,932692055,5360,5360,5360,5360,0
20250311,160800,932692055,5360,5360,5360,5360,0
20250311,160700,932692055,5360,5360,5360,5360,0
20250311,160600,932692055,5360,5360,5360,5360,0
20250311,160500,932692055,5360,5360,5360,5360,0
20250311,160400,932692055,5360,5360,5360,5360,0
20250311,160300,932692055,5360,5360,5360,5360,0
20250311,160200,932692055,5360,5360,5360,5360,0
20250311,160100,932692055,5360,5360,5360,5360,0
20250311,160000,932692055,5360,5360,5360,5360,0
20250311,155900,932692055,5360,5360,5360,5360,0
20250311,155800,932692055,5360,5360,5360,5360,0
20250311,155700,932692055,5360,5360,5360,5360,0
20250311,155600,932692055,5360,5360,5360,5360,0
20250311,155500,932692055,5360,5360,5360,5360,0
20250311,155400,932692055,5360,5360,5360,5360,0
20250311,155300,932692055,5360,5360,5360,5360,0
20250311,155200,932692055,5360,5360,5360,5360,0
20250311,155100,932692055,5360,5360,5360,5360,0
20250311,155000,932692055,5360,5360,5360,5360,0
20250311,154900,932692055,5360,5360,5360,5360,0
20250311,154800,932692055,5360,5360,5360,5360,0
20250311,154700,932692055,5360,5360,5360,5360,0
20250311,154600,932692055,5360,5360,5360,5360,4907
20250311,154500,932692055,5360,5360,5360,5360,0
20250311,154400,932692055,5360,5360,5360,5360,0
20250311,154300,932692055,5360,5360,5360,5360,0
20250311,154200,932692055,5360,5360,5360,5360,0
20250311,154100,932692055,5360,5360,5360,5360,0
20250311,154000,932692055,5360,5360,5360,5360,0
20250311,153900,932692055,5360,5360,5360,5360,0
20250311,153800,932692055,5360,5360,5360,5360,0
20250311,153700,932692055,5360,5360,5360,5360,0
20250311,153600,932692055,5360,5360,5360,5360,0
20250311,153500,932692055,5360,5360,5360,5360,0
20250311,153400,932692055,5360,5360,5360,5360,0
20250311,153300,932692055,5360,5360,5360,5360,0
20250311,153200,932692055,5360,5360,5360,5360,0
20250311,153100,932692055,5360,5360,5360,5360,0
20250311,153000,932692055,5360,5360,5360,5360,4907
20250311,152900,906390535,5400,5400,5400,5400,0
20250311,152800,906390535,5400,5400,5400,5400,0
20250311,152700,906390535,5400,5400,5400,5400,0
20250311,152600,906390535,5400,5400,5400,5400,0
20250311,152500,906390535,5400,5400,5400,5400,0
20250311,152400,906390535,5400,5400,5400,5400,0
20250311,152300,906390535,5400,5400,5400,5400,0
20250311,152200,906390535,5400,5400,5400,5400,0
20250311,152100,906390535,5400,5400,5400,5400,0
20250311,152000,906390535,5400,5400,5400,5400,0
20250311,151900,906390535,5400,5400,5410,5390,200
20250311,151800,905311875,5400,5400,5410,5400,215
20250311,151700,904149785,5400,5420,5430,5400,688
20250311,151600,900420165,5390,5410,5430,5390,754
20250311,151500,896338695,5410,5430,5430,5400,997
20250311,151400,890938845,5430,5420,5430,5410,783
20250311,151300,886689695,5430,5430,5430,5410,830
20250311,151200,882187085,5430,5420,5430,5410,610
20250311,151100,878880535,5420,5420,5420,5400,791
20250311,151000,874596605,5410,5410,5420,5390,1302
20250311,150900,867565575,5400,5420,5420,5400,848
20250311,150800,862974265,5420,5420,5420,5410,909
20250311,150700,858048555,5420,5420,5420,5410,715
20250311,150600,854174005,5420,5400,5420,5400,735
20250311,150500,850197865,5390,5390,5410,5360,870
20250311,150400,845503585,5400,5400,5410,5390,864
20250311,150300,840835945,5410,5390,5410,5390,1245
20250311,150200,834117930,5400,5390,5400,5370,1714
20250311,150100,824877400,5380,5360,5380,5350,2122
20250311,150000,813478740,5360,5350,5360,5340,2065
20250311,145900,802432380,5340,5340,5350,5340,153
20250311,145800,801615280,5340,5350,5350,5340,114
20250311,145700,801005670,5350,5350,5350,5340,805
20250311,145600,796703730,5340,5340,5350,5340,123
20250311,145500,796046380,5340,5340,5350,5340,226
20250311,145400,794837700,5340,5340,5340,5340,133
20250311,145300,794127480,5340,5340,5340,5340,153
20250311,145200,793310460,5350,5340,5350,5340,317
20250311,145100,791615370,5340,5340,5340,5340,119
20250311,145000,790979910,5340,5340,5350,5340,67
20250311,144900,790622120,5350,5340,5360,5340,248
20250311,144800,789295480,5340,5350,5350,5340,123
20250311,144700,788638410,5350,5360,5360,5340,150
20250311,144600,787836160,5360,5350,5360,5350,60
20250311,144500,787515120,5350,5350,5360,5350,213
20250311,144400,786375270,5350,5360,5360,5350,60
20250311,144300,786054180,5350,5340,5350,5330,844
20250311,144200,781541470,5340,5340,5350,5340,129
20250311,144100,780852070,5340,5340,5350,5340,152
20250311,144000,780040320,5340,5340,5340,5340,53
20250311,143900,779757300,5340,5340,5340,5340,316
20250311,143800,778069860,5350,5330,5350,5330,168
20250311,143700,777171680,5330,5340,5340,5330,383
20250311,143600,775126670,5340,5350,5350,5340,149
20250311,143500,774330930,5340,5340,5350,5340,152
20250311,143400,773518950,5340,5340,5340,5340,852
20250311,143300,768969270,5340,5350,5360,5340,178
20250311,143200,768016590,5350,5350,5350,5350,28
20250311,143100,767866790,5350,5350,5360,5350,95
20250311,143000,767358240,5360,5350,5360,5350,191
20250311,142900,766335770,5340,5350,5350,5340,118
20250311,142800,765704730,5350,5360,5360,5340,130
20250311,142700,765009060,5350,5350,5360,5350,295
20250311,142600,763428880,5350,5350,5350,5350,29
20250311,142500,763273730,5350,5360,5360,5350,105
20250311,142400,762711910,5350,5350,5360,5350,146
20250311,142300,761930320,5350,5360,5360,5350,99
20250311,142200,761399890,5360,5360,5360,5350,109
20250311,142100,760815740,5360,5370,5370,5360,164
20250311,142000,759936030,5370,5340,5370,5340,140
20250311,141900,759186350,5340,5360,5360,5340,102
20250311,141800,758640620,5360,5370,5370,5360,116
20250311,141700,758017930,5370,5360,5370,5360,401
20250311,141600,755865980,5370,5340,5370,5340,310
20250311,141500,754205460,5340,5350,5350,5340,143
20250311,141400,753440910,5340,5350,5360,5340,1269
20250311,141300,746640420,5350,5350,5360,5350,849
20250311,141200,742097970,5350,5350,5350,5350,46
20250311,141100,741851870,5350,5350,5360,5350,149
20250311,141000,741054630,5350,5350,5360,5350,116
20250311,140900,740433640,5350,5360,5360,5350,63
20250311,140800,740096380,5350,5360,5360,5350,137
20250311,140700,739362710,5360,5360,5360,5350,118
20250311,140600,738730970,5360,5350,5360,5350,113
20250311,140500,738125810,5350,5350,5360,5350,137
20250311,140400,737392810,5350,5360,5360,5350,151
20250311,140300,736584430,5350,5360,5360,5350,140
20250311,140200,735834290,5350,5350,5350,5350,45
20250311,140100,735593540,5350,5350,5350,5350,140
20250311,140000,734844540,5360,5360,5360,5350,138
20250311,135900,734105180,5360,5360,5365,5360,94
20250311,135800,733601190,5360,5365,5365,5360,134
20250311,135700,732882935,5360,5350,5360,5350,126
20250311,135600,732207815,5350,5360,5360,5340,80
20250311,135500,731779695,5360,5360,5360,5340,209
20250311,135400,730661995,5350,5350,5360,5350,1126
20250311,135300,724637875,5350,5360,5370,5350,170
20250311,135200,723726365,5360,5350,5370,5350,170
20250311,135100,722814955,5360,5360,5360,5350,207
20250311,135000,721705525,5360,5370,5370,5360,79
20250311,134900,721281695,5370,5370,5380,5370,147
20250311,134800,720492255,5380,5360,5380,5360,515
20250311,134700,717726555,5360,5360,5370,5360,27
20250311,134600,717581805,5360,5360,5370,5360,142
20250311,134500,716820645,5360,5370,5370,5360,114
20250311,134400,716209115,5370,5360,5370,5360,87
20250311,134300,715742365,5350,5350,5360,5350,184
20250311,134200,714756745,5350,5360,5360,5350,142
20250311,134100,713996115,5370,5360,5370,5360,213
20250311,134000,712853185,5360,5360,5360,5360,85
20250311,133900,712397585,5360,5370,5370,5360,57
20250311,133800,712092025,5360,5360,5370,5350,106
20250311,133700,711523655,5360,5370,5370,5360,78
20250311,133600,711105245,5360,5370,5375,5350,190
20250311,133500,710086430,5370,5370,5370,5360,79
20250311,133400,709662940,5370,5370,5380,5360,140
20250311,133300,708910770,5370,5370,5370,5360,128
20250311,133200,708223530,5370,5360,5380,5360,170
20250311,133100,707311420,5360,5370,5370,5360,153
20250311,133000,706490230,5360,5360,5370,5360,198
20250311,132900,705428370,5370,5370,5370,5360,108
20250311,132800,704849300,5360,5360,5370,5360,213
20250311,132700,703706240,5360,5350,5370,5350,97
20250311,132600,703186230,5350,5360,5360,5350,89
20250311,132500,702709280,5350,5360,5370,5350,51
20250311,132400,702435920,5370,5370,5370,5350,216
20250311,132300,701277480,5360,5360,5360,5360,95
20250311,132200,700768280,5360,5370,5380,5360,1181
20250311,132100,694425850,5360,5360,5360,5350,65
20250311,132000,694077540,5360,5360,5360,5350,525
20250311,131900,691264510,5360,5340,5360,5340,113
20250311,131800,690659500,5340,5330,5340,5330,140
20250311,131700,689912880,5340,5350,5350,5330,1682
20250311,131600,680930860,5350,5340,5350,5340,91
20250311,131500,680444320,5340,5350,5350,5330,708
20250311,131400,676665140,5350,5340,5350,5340,254
20250311,131300,675307650,5340,5340,5350,5330,134
20250311,131200,674591590,5330,5350,5350,5330,638
20250311,131100,671184480,5340,5340,5350,5340,248
20250311,131000,669860110,5340,5340,5350,5340,442
20250311,130900,667499710,5350,5340,5350,5340,526
20250311,130800,664690040,5340,5340,5340,5330,496
20250311,130700,662042260,5340,5330,5340,5330,73
20250311,130600,661652980,5320,5330,5340,5320,566
20250311,130500,658636090,5340,5330,5340,5330,146
20250311,130400,657857860,5330,5340,5340,5330,459
20250311,130300,655411360,5340,5350,5350,5330,260
20250311,130200,654023170,5340,5340,5350,5340,172
20250311,130100,653104390,5340,5340,5350,5330,138
20250311,130000,652367500,5340,5340,5350,5340,455
20250311,125900,649937650,5340,5340,5350,5340,184
20250311,125800,648954790,5340,5330,5340,5330,55
20250311,125700,648661410,5340,5340,5340,5330,452
20250311,125600,646251930,5330,5330,5340,5330,122
20250311,125500,645601530,5340,5330,5350,5330,170
20250311,125400,644694500,5340,5330,5340,5330,467
20250311,125300,642204920,5330,5350,5350,5330,167
20250311,125200,641313640,5340,5340,5340,5330,1058
20250311,125100,635664000,5330,5340,5340,5330,242
20250311,125000,634372710,5340,5340,5350,5330,294
20250311,124900,632801890,5330,5340,5350,5330,244
20250311,124800,631498970,5340,5340,5340,5330,1022
20250311,124700,626045800,5350,5340,5350,5340,67
20250311,124600,625687990,5340,5350,5350,5340,60
20250311,124500,625367530,5340,5340,5340,5340,108
20250311,124400,624790810,5340,5340,5350,5330,476
20250311,124300,622248770,5340,5340,5340,5330,132
20250311,124200,621544700,5330,5350,5350,5330,100
20250311,124100,621010810,5330,5340,5350,5330,531
20250311,124000,618178940,5330,5340,5340,5330,55
20250311,123900,617885330,5340,5340,5350,5340,88
20250311,123800,617415370,5340,5340,5350,5330,510
20250311,123700,614692020,5350,5340,5350,5330,149
20250311,123600,613896980,5340,5340,5350,5340,104
20250311,123500,613341590,5340,5340,5350,5330,512
20250311,123400,610608000,5330,5350,5350,5330,63
20250311,123300,610271380,5340,5330,5340,5330,98
20250311,123200,609748230,5330,5340,5340,5330,497
20250311,123100,607098850,5340,5340,5350,5330,136
20250311,123000,606373270,5350,5330,5350,5330,703
20250311,122900,602617810,5330,5330,5340,5330,503
20250311,122800,599936760,5330,5340,5340,5330,42
20250311,122700,599712780,5340,5340,5350,5330,121
20250311,122600,599066780,5350,5330,5350,5330,613
20250311,122500,595796340,5350,5350,5350,5330,147
20250311,122400,595012230,5350,5340,5350,5330,318
20250311,122300,593312480,5340,5350,5350,5340,497
20250311,122200,590658160,5340,5340,5350,5340,72
20250311,122100,590273630,5340,5340,5350,5330,445
20250311,122000,587897760,5340,5350,5350,5330,208
20250311,121900,586786800,5340,5330,5340,5330,305
20250311,121800,585159280,5340,5350,5350,5330,111
20250311,121700,584567500,5340,5340,5350,5330,481
20250311,121600,581999010,5350,5350,5350,5330,113
20250311,121500,581395150,5350,5340,5350,5330,133
20250311,121400,580684930,5350,5350,5350,5340,460
20250311,121300,578228480,5340,5340,5340,5330,153
20250311,121200,577412320,5350,5340,5350,5330,215
20250311,121100,576263960,5340,5350,5350,5340,477
20250311,121000,573716690,5340,5340,5340,5330,933
20250311,120900,568734550,5330,5340,5350,5330,817
20250311,120800,564372450,5330,5330,5350,5330,473
20250311,120700,561851100,5330,5340,5350,5330,134
20250311,120600,561136490,5330,5350,5350,5330,149
20250311,120500,560341770,5350,5350,5350,5330,484
20250311,120400,557761090,5350,5330,5350,5330,105
20250311,120300,557200840,5350,5350,5350,5330,65
20250311,120200,556853740,5330,5350,5350,5330,777
20250311,120100,552704250,5350,5330,5350,5320,238
20250311,120000,551433500,5350,5330,5350,5330,70
20250311,115900,551059850,5320,5330,5330,5320,456
20250311,115800,548633660,5330,5330,5340,5320,125
20250311,115700,547967240,5340,5320,5340,5310,523
20250311,115600,545179770,5320,5310,5320,5310,638
20250311,115500,541790610,5320,5330,5330,5310,245
20250311,115400,540487030,5320,5320,5320,5320,249
20250311,115300,539162350,5320,5330,5330,5320,436
20250311,115200,536842800,5320,5330,5330,5320,104
20250311,115100,536289470,5320,5320,5330,5320,127
20250311,115000,535613530,5320,5320,5330,5310,599
20250311,114900,532427770,5330,5330,5330,5310,96
20250311,114800,531917490,5320,5310,5330,5310,180
20250311,114700,530959900,5320,5320,5320,5310,528
20250311,114600,528155180,5320,5320,5320,5310,106
20250311,114500,527591790,5330,5320,5330,5320,197
20250311,114400,526543740,5310,5320,5330,5310,638
20250311,114300,523154140,5320,5320,5320,5320,114
20250311,114200,522547660,5320,5320,5330,5320,134
20250311,114100,521834750,5310,5320,5320,5310,560
20250311,114000,518856100,5330,5320,5330,5320,224
20250311,113900,517664110,5320,5320,5320,5310,121
20250311,113800,517020480,5320,5330,5330,5310,562
20250311,113700,514032480,5320,5330,5330,5320,195
20250311,113600,512994750,5320,5320,5320,5310,64
20250311,113500,512654350,5330,5320,5330,5310,458
20250311,113400,510217960,5320,5320,5330,5320,191
20250311,113300,509201810,5330,5320,5330,5310,598
20250311,113200,506020600,5320,5320,5330,5310,653
20250311,113100,502547810,5320,5320,5330,5320,110
20250311,113000,501962520,5320,5320,5330,5315,79
20250311,112900,501542190,5320,5310,5330,5310,644
20250311,112800,498121010,5320,5320,5330,5310,83
20250311,112700,497679950,5310,5310,5320,5310,63
20250311,112600,497345180,5320,5310,5330,5310,949
20250311,112500,492301340,5320,5320,5330,5320,107
20250311,112400,491732010,5330,5310,5330,5310,24
20250311,112300,491604410,5310,5330,5330,5310,173
20250311,112200,490682950,5310,5320,5330,5310,617
20250311,112100,487404570,5310,5320,5330,5310,30
20250311,112000,487244980,5320,5320,5330,5320,144
20250311,111900,486478870,5320,5320,5340,5320,199
20250311,111800,485418700,5310,5300,5320,5300,771
20250311,111700,481317760,5300,5310,5310,5300,97
20250311,111600,480803600,5300,5310,5320,5300,1630
20250311,111500,472162740,5300,5300,5310,5300,32
20250311,111400,471993110,5310,5300,5320,5300,451
20250311,111300,469597840,5300,5310,5310,5300,512
20250311,111200,466879210,5320,5310,5320,5300,280
20250311,111100,465392290,5320,5310,5330,5310,625
20250311,111000,462068040,5310,5320,5330,5310,872
20250311,110900,457433210,5310,5330,5330,5310,1072
20250311,110800,451720740,5320,5310,5320,5300,250
20250311,110700,450394030,5310,5300,5310,5300,589
20250311,110600,447271520,5300,5300,5300,5290,45
20250311,110500,447033250,5290,5290,5310,5290,147
20250311,110400,446254750,5290,5310,5310,5290,591
20250311,110300,443127410,5310,5290,5310,5290,129
20250311,110200,442443170,5290,5300,5310,5290,212
20250311,110100,441320940,5290,5290,5300,5290,485
20250311,110000,438754950,5310,5290,5310,5290,202
20250311,105900,437684630,5300,5290,5300,5290,155
20250311,105800,436863920,5290,5300,5310,5290,535
20250311,105700,434028630,5290,5290,5300,5290,46
20250311,105600,433785010,5290,5310,5310,5290,174
20250311,105500,432864250,5310,5310,5310,5290,591
20250311,105400,429730500,5310,5310,5310,5300,315
20250311,105300,428058160,5310,5300,5310,5300,2154
20250311,105200,416641630,5310,5300,5310,5300,453
20250311,105100,414240540,5300,5310,5320,5300,192
20250311,105000,413221920,5300,5310,5310,5300,221
20250311,104900,412050480,5310,5300,5320,5300,457
20250311,104800,409628130,5320,5300,5320,5290,1013
20250311,104700,404249900,5300,5300,5310,5290,2110
20250311,104600,393067730,5320,5310,5320,5300,485
20250311,104500,390492250,5320,5320,5320,5310,165
20250311,104400,389615680,5320,5330,5330,5310,456
20250311,104300,387190090,5310,5310,5310,5290,1066
20250311,104200,381538690,5310,5290,5310,5280,60
20250311,104100,381221050,5290,5280,5290,5260,1737
20250311,104000,372049850,5290,5300,5300,5270,8909
20250311,103900,325058540,5280,5300,5310,5280,118
20250311,103800,324435450,5280,5290,5310,5280,290
20250311,103700,322902510,5290,5310,5310,5290,463
20250311,103600,320452780,5320,5300,5320,5290,269
20250311,103500,319026810,5310,5310,5330,5290,467
20250311,103400,316544120,5310,5300,5310,5290,1525
20250311,103300,308467030,5300,5290,5300,5290,165
20250311,103200,307593730,5290,5300,5300,5290,118
20250311,103100,306969280,5300,5310,5310,5290,107
20250311,103000,306402520,5290,5300,5310,5290,53
20250311,102900,306121780,5300,5300,5300,5290,202
20250311,102800,305052580,5300,5290,5300,5290,579
20250311,102700,301989480,5300,5300,5310,5290,963
20250311,102600,296880250,5300,5310,5310,5300,270
20250311,102500,295448940,5300,5290,5300,5290,654
20250311,102400,291987160,5300,5300,5300,5300,0
20250311,102300,291987160,5300,5300,5300,5300,454
20250311,102200,289580960,5300,5290,5300,5290,489
20250311,102100,286993370,5280,5280,5280,5280,2199
20250311,102000,275382650,5270,5290,5300,5270,2824
20250311,101900,260491280,5300,5280,5300,5280,627
20250311,101800,257178510,5290,5290,5290,5290,41
20250311,101700,256961620,5290,5290,5290,5290,1
20250311,101600,256956330,5290,5290,5290,5290,203
20250311,101500,255882460,5290,5310,5310,5290,131
20250311,101400,255188850,5310,5310,5310,5310,0
20250311,101300,255188850,5310,5280,5310,5280,455
20250311,101200,252785210,5300,5290,5300,5280,551
20250311,101100,249869970,5290,5290,5290,5290,532
20250311,101000,247055690,5290,5300,5310,5280,1140
20250311,100900,241024830,5310,5310,5310,5300,2020
20250311,100800,230318630,5310,5320,5320,5310,71
20250311,100700,229941310,5310,5310,5330,5310,2435
20250311,100600,217011440,5330,5330,5330,5330,62
20250311,100500,216680980,5330,5320,5330,5320,115
20250311,100400,216069030,5330,5320,5330,5320,1841
20250311,100300,206274600,5320,5320,5320,5320,15
20250311,100200,206194800,5330,5330,5330,5330,50
20250311,100100,205928300,5330,5330,5330,5330,30
20250311,100000,205768400,5320,5320,5320,5320,911
20250311,095900,200921880,5320,5330,5330,5320,283
20250311,095800,199415720,5320,5320,5320,5320,187
20250311,095700,198420880,5310,5320,5320,5310,441
20250311,095600,196078870,5320,5320,5320,5320,0
20250311,095500,196078870,5320,5320,5320,5320,991
20250311,095400,190806750,5320,5330,5330,5320,441
20250311,095300,188460030,5330,5330,5330,5330,25
20250311,095200,188326780,5330,5330,5330,5330,10
20250311,095100,188273480,5330,5330,5330,5330,202
20250311,095000,187196820,5330,5330,5330,5330,170
20250311,094900,186290720,5320,5320,5320,5320,0
20250311,094800,186290720,5320,5330,5330,5320,935
20250311,094700,181311280,5330,5320,5340,5320,355
20250311,094600,179421980,5330,5340,5340,5330,527
20250311,094500,176613020,5330,5340,5340,5330,443
20250311,094400,174251510,5340,5340,5340,5340,36
20250311,094300,174059270,5330,5340,5340,5330,132
20250311,094200,173354790,5340,5350,5350,5340,237
20250311,094100,172087610,5350,5350,5350,5350,10
20250311,094000,172034110,5350,5350,5350,5350,230
20250311,093900,170803610,5340,5320,5340,5320,2972
20250311,093800,154945270,5330,5330,5330,5330,1101
20250311,093700,149076940,5330,5330,5330,5320,1269
20250311,093600,142317850,5330,5340,5340,5330,537
20250311,093500,139455340,5330,5340,5340,5330,102
20250311,093400,138911660,5340,5330,5340,5330,269
20250311,093300,137477860,5340,5340,5340,5330,535
20250311,093200,134625970,5330,5330,5330,5330,267
20250311,093100,133202860,5330,5330,5330,5330,58
20250311,093000,132893720,5330,5340,5340,5330,92
20250311,092900,132403300,5320,5330,5340,5320,514
20250311,092800,129666070,5330,5330,5330,5330,0
20250311,092700,129666070,5330,5330,5330,5330,455
20250311,092600,127240920,5330,5330,5340,5330,43
20250311,092500,127011720,5330,5330,5330,5300,2849
20250311,092400,111882460,5330,5350,5350,5330,2170
20250311,092300,100300190,5350,5360,5360,5350,931
20250311,092200,95318990,5360,5360,5360,5360,345
20250311,092100,93469790,5360,5360,5360,5350,460
20250311,092000,91008300,5360,5360,5360,5360,30
20250311,091900,90847500,5350,5380,5380,5350,1304
20250311,091800,83867640,5380,5360,5380,5360,931
20250311,091700,78871980,5360,5360,5360,5360,2
20250311,091600,78861260,5360,5360,5370,5360,34
20250311,091500,78679010,5360,5370,5370,5360,469
20250311,091400,76164460,5360,5370,5370,5360,253
20250311,091300,74807380,5370,5350,5370,5350,94
20250311,091200,74303060,5350,5350,5350,5340,400
20250311,091100,72166040,5370,5370,5370,5350,586
20250311,091000,69027910,5370,5370,5370,5360,1040
20250311,090900,63453130,5380,5370,5380,5370,1564
20250311,090800,55054350,5370,5370,5370,5360,518
20250311,090700,52277480,5370,5370,5370,5340,1111
20250311,090600,46336400,5370,5380,5380,5360,23
20250311,090500,46212830,5380,5350,5380,5350,561
20250311,090400,43210320,5350,5370,5370,5340,589
20250311,090300,40059530,5340,5340,5340,5340,69
20250311,090200,39691070,5340,5330,5390,5330,637
20250311,090100,36279100,5320,5310,5320,5300,1316
20250311,090000,29281190,5310,5320,5320,5300,5404
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184600 932692055 5360 5360 5360 5360 4907
3 20250311 184500 932692055 5360 5360 5360 5360 0
4 20250311 184400 932692055 5360 5360 5360 5360 0
5 20250311 184300 932692055 5360 5360 5360 5360 0
6 20250311 184200 932692055 5360 5360 5360 5360 0
7 20250311 184100 932692055 5360 5360 5360 5360 0
8 20250311 184000 932692055 5360 5360 5360 5360 0
9 20250311 183900 932692055 5360 5360 5360 5360 0
10 20250311 183800 932692055 5360 5360 5360 5360 0
11 20250311 183700 932692055 5360 5360 5360 5360 0
12 20250311 183600 932692055 5360 5360 5360 5360 0
13 20250311 183500 932692055 5360 5360 5360 5360 0
14 20250311 183400 932692055 5360 5360 5360 5360 0
15 20250311 183300 932692055 5360 5360 5360 5360 0
16 20250311 183200 932692055 5360 5360 5360 5360 0
17 20250311 183100 932692055 5360 5360 5360 5360 0
18 20250311 183000 932692055 5360 5360 5360 5360 0
19 20250311 182900 932692055 5360 5360 5360 5360 0
20 20250311 182800 932692055 5360 5360 5360 5360 0
21 20250311 182700 932692055 5360 5360 5360 5360 0
22 20250311 182600 932692055 5360 5360 5360 5360 0
23 20250311 182500 932692055 5360 5360 5360 5360 0
24 20250311 182400 932692055 5360 5360 5360 5360 0
25 20250311 182300 932692055 5360 5360 5360 5360 0
26 20250311 182200 932692055 5360 5360 5360 5360 0
27 20250311 182100 932692055 5360 5360 5360 5360 0
28 20250311 182000 932692055 5360 5360 5360 5360 0
29 20250311 181900 932692055 5360 5360 5360 5360 0
30 20250311 181800 932692055 5360 5360 5360 5360 0
31 20250311 181700 932692055 5360 5360 5360 5360 0
32 20250311 181600 932692055 5360 5360 5360 5360 4907
33 20250311 181500 932692055 5360 5360 5360 5360 0
34 20250311 181400 932692055 5360 5360 5360 5360 0
35 20250311 181300 932692055 5360 5360 5360 5360 0
36 20250311 181200 932692055 5360 5360 5360 5360 0
37 20250311 181100 932692055 5360 5360 5360 5360 0
38 20250311 181000 932692055 5360 5360 5360 5360 0
39 20250311 180900 932692055 5360 5360 5360 5360 0
40 20250311 180800 932692055 5360 5360 5360 5360 0
41 20250311 180700 932692055 5360 5360 5360 5360 0
42 20250311 180600 932692055 5360 5360 5360 5360 0
43 20250311 180500 932692055 5360 5360 5360 5360 0
44 20250311 180400 932692055 5360 5360 5360 5360 0
45 20250311 180300 932692055 5360 5360 5360 5360 0
46 20250311 180200 932692055 5360 5360 5360 5360 0
47 20250311 180100 932692055 5360 5360 5360 5360 0
48 20250311 180000 932692055 5360 5360 5360 5360 0
49 20250311 175900 932692055 5360 5360 5360 5360 0
50 20250311 175800 932692055 5360 5360 5360 5360 0
51 20250311 175700 932692055 5360 5360 5360 5360 0
52 20250311 175600 932692055 5360 5360 5360 5360 0
53 20250311 175500 932692055 5360 5360 5360 5360 0
54 20250311 175400 932692055 5360 5360 5360 5360 0
55 20250311 175300 932692055 5360 5360 5360 5360 0
56 20250311 175200 932692055 5360 5360 5360 5360 0
57 20250311 175100 932692055 5360 5360 5360 5360 0
58 20250311 175000 932692055 5360 5360 5360 5360 0
59 20250311 174900 932692055 5360 5360 5360 5360 0
60 20250311 174800 932692055 5360 5360 5360 5360 0
61 20250311 174700 932692055 5360 5360 5360 5360 0
62 20250311 174600 932692055 5360 5360 5360 5360 4907
63 20250311 174500 932692055 5360 5360 5360 5360 0
64 20250311 174400 932692055 5360 5360 5360 5360 0
65 20250311 174300 932692055 5360 5360 5360 5360 0
66 20250311 174200 932692055 5360 5360 5360 5360 0
67 20250311 174100 932692055 5360 5360 5360 5360 0
68 20250311 174000 932692055 5360 5360 5360 5360 0
69 20250311 173900 932692055 5360 5360 5360 5360 0
70 20250311 173800 932692055 5360 5360 5360 5360 0
71 20250311 173700 932692055 5360 5360 5360 5360 0
72 20250311 173600 932692055 5360 5360 5360 5360 0
73 20250311 173500 932692055 5360 5360 5360 5360 0
74 20250311 173400 932692055 5360 5360 5360 5360 0
75 20250311 173300 932692055 5360 5360 5360 5360 0
76 20250311 173200 932692055 5360 5360 5360 5360 0
77 20250311 173100 932692055 5360 5360 5360 5360 0
78 20250311 173000 932692055 5360 5360 5360 5360 0
79 20250311 172900 932692055 5360 5360 5360 5360 0
80 20250311 172800 932692055 5360 5360 5360 5360 0
81 20250311 172700 932692055 5360 5360 5360 5360 0
82 20250311 172600 932692055 5360 5360 5360 5360 0
83 20250311 172500 932692055 5360 5360 5360 5360 0
84 20250311 172400 932692055 5360 5360 5360 5360 0
85 20250311 172300 932692055 5360 5360 5360 5360 0
86 20250311 172200 932692055 5360 5360 5360 5360 0
87 20250311 172100 932692055 5360 5360 5360 5360 0
88 20250311 172000 932692055 5360 5360 5360 5360 0
89 20250311 171900 932692055 5360 5360 5360 5360 0
90 20250311 171800 932692055 5360 5360 5360 5360 0
91 20250311 171700 932692055 5360 5360 5360 5360 0
92 20250311 171600 932692055 5360 5360 5360 5360 4907
93 20250311 171500 932692055 5360 5360 5360 5360 0
94 20250311 171400 932692055 5360 5360 5360 5360 0
95 20250311 171300 932692055 5360 5360 5360 5360 0
96 20250311 171200 932692055 5360 5360 5360 5360 0
97 20250311 171100 932692055 5360 5360 5360 5360 0
98 20250311 171000 932692055 5360 5360 5360 5360 0
99 20250311 170900 932692055 5360 5360 5360 5360 0
100 20250311 170800 932692055 5360 5360 5360 5360 0
101 20250311 170700 932692055 5360 5360 5360 5360 0
102 20250311 170600 932692055 5360 5360 5360 5360 0
103 20250311 170500 932692055 5360 5360 5360 5360 0
104 20250311 170400 932692055 5360 5360 5360 5360 0
105 20250311 170300 932692055 5360 5360 5360 5360 0
106 20250311 170200 932692055 5360 5360 5360 5360 0
107 20250311 170100 932692055 5360 5360 5360 5360 0
108 20250311 170000 932692055 5360 5360 5360 5360 0
109 20250311 165900 932692055 5360 5360 5360 5360 0
110 20250311 165800 932692055 5360 5360 5360 5360 0
111 20250311 165700 932692055 5360 5360 5360 5360 0
112 20250311 165600 932692055 5360 5360 5360 5360 0
113 20250311 165500 932692055 5360 5360 5360 5360 0
114 20250311 165400 932692055 5360 5360 5360 5360 0
115 20250311 165300 932692055 5360 5360 5360 5360 0
116 20250311 165200 932692055 5360 5360 5360 5360 0
117 20250311 165100 932692055 5360 5360 5360 5360 0
118 20250311 165000 932692055 5360 5360 5360 5360 0
119 20250311 164900 932692055 5360 5360 5360 5360 0
120 20250311 164800 932692055 5360 5360 5360 5360 0
121 20250311 164700 932692055 5360 5360 5360 5360 0
122 20250311 164600 932692055 5360 5360 5360 5360 4907
123 20250311 164500 932692055 5360 5360 5360 5360 0
124 20250311 164400 932692055 5360 5360 5360 5360 0
125 20250311 164300 932692055 5360 5360 5360 5360 0
126 20250311 164200 932692055 5360 5360 5360 5360 0
127 20250311 164100 932692055 5360 5360 5360 5360 0
128 20250311 164000 932692055 5360 5360 5360 5360 0
129 20250311 163900 932692055 5360 5360 5360 5360 0
130 20250311 163800 932692055 5360 5360 5360 5360 0
131 20250311 163700 932692055 5360 5360 5360 5360 0
132 20250311 163600 932692055 5360 5360 5360 5360 0
133 20250311 163500 932692055 5360 5360 5360 5360 0
134 20250311 163400 932692055 5360 5360 5360 5360 0
135 20250311 163300 932692055 5360 5360 5360 5360 0
136 20250311 163200 932692055 5360 5360 5360 5360 0
137 20250311 163100 932692055 5360 5360 5360 5360 0
138 20250311 163000 932692055 5360 5360 5360 5360 0
139 20250311 162900 932692055 5360 5360 5360 5360 0
140 20250311 162800 932692055 5360 5360 5360 5360 0
141 20250311 162700 932692055 5360 5360 5360 5360 0
142 20250311 162600 932692055 5360 5360 5360 5360 0
143 20250311 162500 932692055 5360 5360 5360 5360 0
144 20250311 162400 932692055 5360 5360 5360 5360 0
145 20250311 162300 932692055 5360 5360 5360 5360 0
146 20250311 162200 932692055 5360 5360 5360 5360 0
147 20250311 162100 932692055 5360 5360 5360 5360 0
148 20250311 162000 932692055 5360 5360 5360 5360 0
149 20250311 161900 932692055 5360 5360 5360 5360 0
150 20250311 161800 932692055 5360 5360 5360 5360 0
151 20250311 161700 932692055 5360 5360 5360 5360 0
152 20250311 161600 932692055 5360 5360 5360 5360 4907
153 20250311 161500 932692055 5360 5360 5360 5360 0
154 20250311 161400 932692055 5360 5360 5360 5360 0
155 20250311 161300 932692055 5360 5360 5360 5360 0
156 20250311 161200 932692055 5360 5360 5360 5360 0
157 20250311 161100 932692055 5360 5360 5360 5360 0
158 20250311 161000 932692055 5360 5360 5360 5360 0
159 20250311 160900 932692055 5360 5360 5360 5360 0
160 20250311 160800 932692055 5360 5360 5360 5360 0
161 20250311 160700 932692055 5360 5360 5360 5360 0
162 20250311 160600 932692055 5360 5360 5360 5360 0
163 20250311 160500 932692055 5360 5360 5360 5360 0
164 20250311 160400 932692055 5360 5360 5360 5360 0
165 20250311 160300 932692055 5360 5360 5360 5360 0
166 20250311 160200 932692055 5360 5360 5360 5360 0
167 20250311 160100 932692055 5360 5360 5360 5360 0
168 20250311 160000 932692055 5360 5360 5360 5360 0
169 20250311 155900 932692055 5360 5360 5360 5360 0
170 20250311 155800 932692055 5360 5360 5360 5360 0
171 20250311 155700 932692055 5360 5360 5360 5360 0
172 20250311 155600 932692055 5360 5360 5360 5360 0
173 20250311 155500 932692055 5360 5360 5360 5360 0
174 20250311 155400 932692055 5360 5360 5360 5360 0
175 20250311 155300 932692055 5360 5360 5360 5360 0
176 20250311 155200 932692055 5360 5360 5360 5360 0
177 20250311 155100 932692055 5360 5360 5360 5360 0
178 20250311 155000 932692055 5360 5360 5360 5360 0
179 20250311 154900 932692055 5360 5360 5360 5360 0
180 20250311 154800 932692055 5360 5360 5360 5360 0
181 20250311 154700 932692055 5360 5360 5360 5360 0
182 20250311 154600 932692055 5360 5360 5360 5360 4907
183 20250311 154500 932692055 5360 5360 5360 5360 0
184 20250311 154400 932692055 5360 5360 5360 5360 0
185 20250311 154300 932692055 5360 5360 5360 5360 0
186 20250311 154200 932692055 5360 5360 5360 5360 0
187 20250311 154100 932692055 5360 5360 5360 5360 0
188 20250311 154000 932692055 5360 5360 5360 5360 0
189 20250311 153900 932692055 5360 5360 5360 5360 0
190 20250311 153800 932692055 5360 5360 5360 5360 0
191 20250311 153700 932692055 5360 5360 5360 5360 0
192 20250311 153600 932692055 5360 5360 5360 5360 0
193 20250311 153500 932692055 5360 5360 5360 5360 0
194 20250311 153400 932692055 5360 5360 5360 5360 0
195 20250311 153300 932692055 5360 5360 5360 5360 0
196 20250311 153200 932692055 5360 5360 5360 5360 0
197 20250311 153100 932692055 5360 5360 5360 5360 0
198 20250311 153000 932692055 5360 5360 5360 5360 4907
199 20250311 152900 906390535 5400 5400 5400 5400 0
200 20250311 152800 906390535 5400 5400 5400 5400 0
201 20250311 152700 906390535 5400 5400 5400 5400 0
202 20250311 152600 906390535 5400 5400 5400 5400 0
203 20250311 152500 906390535 5400 5400 5400 5400 0
204 20250311 152400 906390535 5400 5400 5400 5400 0
205 20250311 152300 906390535 5400 5400 5400 5400 0
206 20250311 152200 906390535 5400 5400 5400 5400 0
207 20250311 152100 906390535 5400 5400 5400 5400 0
208 20250311 152000 906390535 5400 5400 5400 5400 0
209 20250311 151900 906390535 5400 5400 5410 5390 200
210 20250311 151800 905311875 5400 5400 5410 5400 215
211 20250311 151700 904149785 5400 5420 5430 5400 688
212 20250311 151600 900420165 5390 5410 5430 5390 754
213 20250311 151500 896338695 5410 5430 5430 5400 997
214 20250311 151400 890938845 5430 5420 5430 5410 783
215 20250311 151300 886689695 5430 5430 5430 5410 830
216 20250311 151200 882187085 5430 5420 5430 5410 610
217 20250311 151100 878880535 5420 5420 5420 5400 791
218 20250311 151000 874596605 5410 5410 5420 5390 1302
219 20250311 150900 867565575 5400 5420 5420 5400 848
220 20250311 150800 862974265 5420 5420 5420 5410 909
221 20250311 150700 858048555 5420 5420 5420 5410 715
222 20250311 150600 854174005 5420 5400 5420 5400 735
223 20250311 150500 850197865 5390 5390 5410 5360 870
224 20250311 150400 845503585 5400 5400 5410 5390 864
225 20250311 150300 840835945 5410 5390 5410 5390 1245
226 20250311 150200 834117930 5400 5390 5400 5370 1714
227 20250311 150100 824877400 5380 5360 5380 5350 2122
228 20250311 150000 813478740 5360 5350 5360 5340 2065
229 20250311 145900 802432380 5340 5340 5350 5340 153
230 20250311 145800 801615280 5340 5350 5350 5340 114
231 20250311 145700 801005670 5350 5350 5350 5340 805
232 20250311 145600 796703730 5340 5340 5350 5340 123
233 20250311 145500 796046380 5340 5340 5350 5340 226
234 20250311 145400 794837700 5340 5340 5340 5340 133
235 20250311 145300 794127480 5340 5340 5340 5340 153
236 20250311 145200 793310460 5350 5340 5350 5340 317
237 20250311 145100 791615370 5340 5340 5340 5340 119
238 20250311 145000 790979910 5340 5340 5350 5340 67
239 20250311 144900 790622120 5350 5340 5360 5340 248
240 20250311 144800 789295480 5340 5350 5350 5340 123
241 20250311 144700 788638410 5350 5360 5360 5340 150
242 20250311 144600 787836160 5360 5350 5360 5350 60
243 20250311 144500 787515120 5350 5350 5360 5350 213
244 20250311 144400 786375270 5350 5360 5360 5350 60
245 20250311 144300 786054180 5350 5340 5350 5330 844
246 20250311 144200 781541470 5340 5340 5350 5340 129
247 20250311 144100 780852070 5340 5340 5350 5340 152
248 20250311 144000 780040320 5340 5340 5340 5340 53
249 20250311 143900 779757300 5340 5340 5340 5340 316
250 20250311 143800 778069860 5350 5330 5350 5330 168
251 20250311 143700 777171680 5330 5340 5340 5330 383
252 20250311 143600 775126670 5340 5350 5350 5340 149
253 20250311 143500 774330930 5340 5340 5350 5340 152
254 20250311 143400 773518950 5340 5340 5340 5340 852
255 20250311 143300 768969270 5340 5350 5360 5340 178
256 20250311 143200 768016590 5350 5350 5350 5350 28
257 20250311 143100 767866790 5350 5350 5360 5350 95
258 20250311 143000 767358240 5360 5350 5360 5350 191
259 20250311 142900 766335770 5340 5350 5350 5340 118
260 20250311 142800 765704730 5350 5360 5360 5340 130
261 20250311 142700 765009060 5350 5350 5360 5350 295
262 20250311 142600 763428880 5350 5350 5350 5350 29
263 20250311 142500 763273730 5350 5360 5360 5350 105
264 20250311 142400 762711910 5350 5350 5360 5350 146
265 20250311 142300 761930320 5350 5360 5360 5350 99
266 20250311 142200 761399890 5360 5360 5360 5350 109
267 20250311 142100 760815740 5360 5370 5370 5360 164
268 20250311 142000 759936030 5370 5340 5370 5340 140
269 20250311 141900 759186350 5340 5360 5360 5340 102
270 20250311 141800 758640620 5360 5370 5370 5360 116
271 20250311 141700 758017930 5370 5360 5370 5360 401
272 20250311 141600 755865980 5370 5340 5370 5340 310
273 20250311 141500 754205460 5340 5350 5350 5340 143
274 20250311 141400 753440910 5340 5350 5360 5340 1269
275 20250311 141300 746640420 5350 5350 5360 5350 849
276 20250311 141200 742097970 5350 5350 5350 5350 46
277 20250311 141100 741851870 5350 5350 5360 5350 149
278 20250311 141000 741054630 5350 5350 5360 5350 116
279 20250311 140900 740433640 5350 5360 5360 5350 63
280 20250311 140800 740096380 5350 5360 5360 5350 137
281 20250311 140700 739362710 5360 5360 5360 5350 118
282 20250311 140600 738730970 5360 5350 5360 5350 113
283 20250311 140500 738125810 5350 5350 5360 5350 137
284 20250311 140400 737392810 5350 5360 5360 5350 151
285 20250311 140300 736584430 5350 5360 5360 5350 140
286 20250311 140200 735834290 5350 5350 5350 5350 45
287 20250311 140100 735593540 5350 5350 5350 5350 140
288 20250311 140000 734844540 5360 5360 5360 5350 138
289 20250311 135900 734105180 5360 5360 5365 5360 94
290 20250311 135800 733601190 5360 5365 5365 5360 134
291 20250311 135700 732882935 5360 5350 5360 5350 126
292 20250311 135600 732207815 5350 5360 5360 5340 80
293 20250311 135500 731779695 5360 5360 5360 5340 209
294 20250311 135400 730661995 5350 5350 5360 5350 1126
295 20250311 135300 724637875 5350 5360 5370 5350 170
296 20250311 135200 723726365 5360 5350 5370 5350 170
297 20250311 135100 722814955 5360 5360 5360 5350 207
298 20250311 135000 721705525 5360 5370 5370 5360 79
299 20250311 134900 721281695 5370 5370 5380 5370 147
300 20250311 134800 720492255 5380 5360 5380 5360 515
301 20250311 134700 717726555 5360 5360 5370 5360 27
302 20250311 134600 717581805 5360 5360 5370 5360 142
303 20250311 134500 716820645 5360 5370 5370 5360 114
304 20250311 134400 716209115 5370 5360 5370 5360 87
305 20250311 134300 715742365 5350 5350 5360 5350 184
306 20250311 134200 714756745 5350 5360 5360 5350 142
307 20250311 134100 713996115 5370 5360 5370 5360 213
308 20250311 134000 712853185 5360 5360 5360 5360 85
309 20250311 133900 712397585 5360 5370 5370 5360 57
310 20250311 133800 712092025 5360 5360 5370 5350 106
311 20250311 133700 711523655 5360 5370 5370 5360 78
312 20250311 133600 711105245 5360 5370 5375 5350 190
313 20250311 133500 710086430 5370 5370 5370 5360 79
314 20250311 133400 709662940 5370 5370 5380 5360 140
315 20250311 133300 708910770 5370 5370 5370 5360 128
316 20250311 133200 708223530 5370 5360 5380 5360 170
317 20250311 133100 707311420 5360 5370 5370 5360 153
318 20250311 133000 706490230 5360 5360 5370 5360 198
319 20250311 132900 705428370 5370 5370 5370 5360 108
320 20250311 132800 704849300 5360 5360 5370 5360 213
321 20250311 132700 703706240 5360 5350 5370 5350 97
322 20250311 132600 703186230 5350 5360 5360 5350 89
323 20250311 132500 702709280 5350 5360 5370 5350 51
324 20250311 132400 702435920 5370 5370 5370 5350 216
325 20250311 132300 701277480 5360 5360 5360 5360 95
326 20250311 132200 700768280 5360 5370 5380 5360 1181
327 20250311 132100 694425850 5360 5360 5360 5350 65
328 20250311 132000 694077540 5360 5360 5360 5350 525
329 20250311 131900 691264510 5360 5340 5360 5340 113
330 20250311 131800 690659500 5340 5330 5340 5330 140
331 20250311 131700 689912880 5340 5350 5350 5330 1682
332 20250311 131600 680930860 5350 5340 5350 5340 91
333 20250311 131500 680444320 5340 5350 5350 5330 708
334 20250311 131400 676665140 5350 5340 5350 5340 254
335 20250311 131300 675307650 5340 5340 5350 5330 134
336 20250311 131200 674591590 5330 5350 5350 5330 638
337 20250311 131100 671184480 5340 5340 5350 5340 248
338 20250311 131000 669860110 5340 5340 5350 5340 442
339 20250311 130900 667499710 5350 5340 5350 5340 526
340 20250311 130800 664690040 5340 5340 5340 5330 496
341 20250311 130700 662042260 5340 5330 5340 5330 73
342 20250311 130600 661652980 5320 5330 5340 5320 566
343 20250311 130500 658636090 5340 5330 5340 5330 146
344 20250311 130400 657857860 5330 5340 5340 5330 459
345 20250311 130300 655411360 5340 5350 5350 5330 260
346 20250311 130200 654023170 5340 5340 5350 5340 172
347 20250311 130100 653104390 5340 5340 5350 5330 138
348 20250311 130000 652367500 5340 5340 5350 5340 455
349 20250311 125900 649937650 5340 5340 5350 5340 184
350 20250311 125800 648954790 5340 5330 5340 5330 55
351 20250311 125700 648661410 5340 5340 5340 5330 452
352 20250311 125600 646251930 5330 5330 5340 5330 122
353 20250311 125500 645601530 5340 5330 5350 5330 170
354 20250311 125400 644694500 5340 5330 5340 5330 467
355 20250311 125300 642204920 5330 5350 5350 5330 167
356 20250311 125200 641313640 5340 5340 5340 5330 1058
357 20250311 125100 635664000 5330 5340 5340 5330 242
358 20250311 125000 634372710 5340 5340 5350 5330 294
359 20250311 124900 632801890 5330 5340 5350 5330 244
360 20250311 124800 631498970 5340 5340 5340 5330 1022
361 20250311 124700 626045800 5350 5340 5350 5340 67
362 20250311 124600 625687990 5340 5350 5350 5340 60
363 20250311 124500 625367530 5340 5340 5340 5340 108
364 20250311 124400 624790810 5340 5340 5350 5330 476
365 20250311 124300 622248770 5340 5340 5340 5330 132
366 20250311 124200 621544700 5330 5350 5350 5330 100
367 20250311 124100 621010810 5330 5340 5350 5330 531
368 20250311 124000 618178940 5330 5340 5340 5330 55
369 20250311 123900 617885330 5340 5340 5350 5340 88
370 20250311 123800 617415370 5340 5340 5350 5330 510
371 20250311 123700 614692020 5350 5340 5350 5330 149
372 20250311 123600 613896980 5340 5340 5350 5340 104
373 20250311 123500 613341590 5340 5340 5350 5330 512
374 20250311 123400 610608000 5330 5350 5350 5330 63
375 20250311 123300 610271380 5340 5330 5340 5330 98
376 20250311 123200 609748230 5330 5340 5340 5330 497
377 20250311 123100 607098850 5340 5340 5350 5330 136
378 20250311 123000 606373270 5350 5330 5350 5330 703
379 20250311 122900 602617810 5330 5330 5340 5330 503
380 20250311 122800 599936760 5330 5340 5340 5330 42
381 20250311 122700 599712780 5340 5340 5350 5330 121
382 20250311 122600 599066780 5350 5330 5350 5330 613
383 20250311 122500 595796340 5350 5350 5350 5330 147
384 20250311 122400 595012230 5350 5340 5350 5330 318
385 20250311 122300 593312480 5340 5350 5350 5340 497
386 20250311 122200 590658160 5340 5340 5350 5340 72
387 20250311 122100 590273630 5340 5340 5350 5330 445
388 20250311 122000 587897760 5340 5350 5350 5330 208
389 20250311 121900 586786800 5340 5330 5340 5330 305
390 20250311 121800 585159280 5340 5350 5350 5330 111
391 20250311 121700 584567500 5340 5340 5350 5330 481
392 20250311 121600 581999010 5350 5350 5350 5330 113
393 20250311 121500 581395150 5350 5340 5350 5330 133
394 20250311 121400 580684930 5350 5350 5350 5340 460
395 20250311 121300 578228480 5340 5340 5340 5330 153
396 20250311 121200 577412320 5350 5340 5350 5330 215
397 20250311 121100 576263960 5340 5350 5350 5340 477
398 20250311 121000 573716690 5340 5340 5340 5330 933
399 20250311 120900 568734550 5330 5340 5350 5330 817
400 20250311 120800 564372450 5330 5330 5350 5330 473
401 20250311 120700 561851100 5330 5340 5350 5330 134
402 20250311 120600 561136490 5330 5350 5350 5330 149
403 20250311 120500 560341770 5350 5350 5350 5330 484
404 20250311 120400 557761090 5350 5330 5350 5330 105
405 20250311 120300 557200840 5350 5350 5350 5330 65
406 20250311 120200 556853740 5330 5350 5350 5330 777
407 20250311 120100 552704250 5350 5330 5350 5320 238
408 20250311 120000 551433500 5350 5330 5350 5330 70
409 20250311 115900 551059850 5320 5330 5330 5320 456
410 20250311 115800 548633660 5330 5330 5340 5320 125
411 20250311 115700 547967240 5340 5320 5340 5310 523
412 20250311 115600 545179770 5320 5310 5320 5310 638
413 20250311 115500 541790610 5320 5330 5330 5310 245
414 20250311 115400 540487030 5320 5320 5320 5320 249
415 20250311 115300 539162350 5320 5330 5330 5320 436
416 20250311 115200 536842800 5320 5330 5330 5320 104
417 20250311 115100 536289470 5320 5320 5330 5320 127
418 20250311 115000 535613530 5320 5320 5330 5310 599
419 20250311 114900 532427770 5330 5330 5330 5310 96
420 20250311 114800 531917490 5320 5310 5330 5310 180
421 20250311 114700 530959900 5320 5320 5320 5310 528
422 20250311 114600 528155180 5320 5320 5320 5310 106
423 20250311 114500 527591790 5330 5320 5330 5320 197
424 20250311 114400 526543740 5310 5320 5330 5310 638
425 20250311 114300 523154140 5320 5320 5320 5320 114
426 20250311 114200 522547660 5320 5320 5330 5320 134
427 20250311 114100 521834750 5310 5320 5320 5310 560
428 20250311 114000 518856100 5330 5320 5330 5320 224
429 20250311 113900 517664110 5320 5320 5320 5310 121
430 20250311 113800 517020480 5320 5330 5330 5310 562
431 20250311 113700 514032480 5320 5330 5330 5320 195
432 20250311 113600 512994750 5320 5320 5320 5310 64
433 20250311 113500 512654350 5330 5320 5330 5310 458
434 20250311 113400 510217960 5320 5320 5330 5320 191
435 20250311 113300 509201810 5330 5320 5330 5310 598
436 20250311 113200 506020600 5320 5320 5330 5310 653
437 20250311 113100 502547810 5320 5320 5330 5320 110
438 20250311 113000 501962520 5320 5320 5330 5315 79
439 20250311 112900 501542190 5320 5310 5330 5310 644
440 20250311 112800 498121010 5320 5320 5330 5310 83
441 20250311 112700 497679950 5310 5310 5320 5310 63
442 20250311 112600 497345180 5320 5310 5330 5310 949
443 20250311 112500 492301340 5320 5320 5330 5320 107
444 20250311 112400 491732010 5330 5310 5330 5310 24
445 20250311 112300 491604410 5310 5330 5330 5310 173
446 20250311 112200 490682950 5310 5320 5330 5310 617
447 20250311 112100 487404570 5310 5320 5330 5310 30
448 20250311 112000 487244980 5320 5320 5330 5320 144
449 20250311 111900 486478870 5320 5320 5340 5320 199
450 20250311 111800 485418700 5310 5300 5320 5300 771
451 20250311 111700 481317760 5300 5310 5310 5300 97
452 20250311 111600 480803600 5300 5310 5320 5300 1630
453 20250311 111500 472162740 5300 5300 5310 5300 32
454 20250311 111400 471993110 5310 5300 5320 5300 451
455 20250311 111300 469597840 5300 5310 5310 5300 512
456 20250311 111200 466879210 5320 5310 5320 5300 280
457 20250311 111100 465392290 5320 5310 5330 5310 625
458 20250311 111000 462068040 5310 5320 5330 5310 872
459 20250311 110900 457433210 5310 5330 5330 5310 1072
460 20250311 110800 451720740 5320 5310 5320 5300 250
461 20250311 110700 450394030 5310 5300 5310 5300 589
462 20250311 110600 447271520 5300 5300 5300 5290 45
463 20250311 110500 447033250 5290 5290 5310 5290 147
464 20250311 110400 446254750 5290 5310 5310 5290 591
465 20250311 110300 443127410 5310 5290 5310 5290 129
466 20250311 110200 442443170 5290 5300 5310 5290 212
467 20250311 110100 441320940 5290 5290 5300 5290 485
468 20250311 110000 438754950 5310 5290 5310 5290 202
469 20250311 105900 437684630 5300 5290 5300 5290 155
470 20250311 105800 436863920 5290 5300 5310 5290 535
471 20250311 105700 434028630 5290 5290 5300 5290 46
472 20250311 105600 433785010 5290 5310 5310 5290 174
473 20250311 105500 432864250 5310 5310 5310 5290 591
474 20250311 105400 429730500 5310 5310 5310 5300 315
475 20250311 105300 428058160 5310 5300 5310 5300 2154
476 20250311 105200 416641630 5310 5300 5310 5300 453
477 20250311 105100 414240540 5300 5310 5320 5300 192
478 20250311 105000 413221920 5300 5310 5310 5300 221
479 20250311 104900 412050480 5310 5300 5320 5300 457
480 20250311 104800 409628130 5320 5300 5320 5290 1013
481 20250311 104700 404249900 5300 5300 5310 5290 2110
482 20250311 104600 393067730 5320 5310 5320 5300 485
483 20250311 104500 390492250 5320 5320 5320 5310 165
484 20250311 104400 389615680 5320 5330 5330 5310 456
485 20250311 104300 387190090 5310 5310 5310 5290 1066
486 20250311 104200 381538690 5310 5290 5310 5280 60
487 20250311 104100 381221050 5290 5280 5290 5260 1737
488 20250311 104000 372049850 5290 5300 5300 5270 8909
489 20250311 103900 325058540 5280 5300 5310 5280 118
490 20250311 103800 324435450 5280 5290 5310 5280 290
491 20250311 103700 322902510 5290 5310 5310 5290 463
492 20250311 103600 320452780 5320 5300 5320 5290 269
493 20250311 103500 319026810 5310 5310 5330 5290 467
494 20250311 103400 316544120 5310 5300 5310 5290 1525
495 20250311 103300 308467030 5300 5290 5300 5290 165
496 20250311 103200 307593730 5290 5300 5300 5290 118
497 20250311 103100 306969280 5300 5310 5310 5290 107
498 20250311 103000 306402520 5290 5300 5310 5290 53
499 20250311 102900 306121780 5300 5300 5300 5290 202
500 20250311 102800 305052580 5300 5290 5300 5290 579
501 20250311 102700 301989480 5300 5300 5310 5290 963
502 20250311 102600 296880250 5300 5310 5310 5300 270
503 20250311 102500 295448940 5300 5290 5300 5290 654
504 20250311 102400 291987160 5300 5300 5300 5300 0
505 20250311 102300 291987160 5300 5300 5300 5300 454
506 20250311 102200 289580960 5300 5290 5300 5290 489
507 20250311 102100 286993370 5280 5280 5280 5280 2199
508 20250311 102000 275382650 5270 5290 5300 5270 2824
509 20250311 101900 260491280 5300 5280 5300 5280 627
510 20250311 101800 257178510 5290 5290 5290 5290 41
511 20250311 101700 256961620 5290 5290 5290 5290 1
512 20250311 101600 256956330 5290 5290 5290 5290 203
513 20250311 101500 255882460 5290 5310 5310 5290 131
514 20250311 101400 255188850 5310 5310 5310 5310 0
515 20250311 101300 255188850 5310 5280 5310 5280 455
516 20250311 101200 252785210 5300 5290 5300 5280 551
517 20250311 101100 249869970 5290 5290 5290 5290 532
518 20250311 101000 247055690 5290 5300 5310 5280 1140
519 20250311 100900 241024830 5310 5310 5310 5300 2020
520 20250311 100800 230318630 5310 5320 5320 5310 71
521 20250311 100700 229941310 5310 5310 5330 5310 2435
522 20250311 100600 217011440 5330 5330 5330 5330 62
523 20250311 100500 216680980 5330 5320 5330 5320 115
524 20250311 100400 216069030 5330 5320 5330 5320 1841
525 20250311 100300 206274600 5320 5320 5320 5320 15
526 20250311 100200 206194800 5330 5330 5330 5330 50
527 20250311 100100 205928300 5330 5330 5330 5330 30
528 20250311 100000 205768400 5320 5320 5320 5320 911
529 20250311 095900 200921880 5320 5330 5330 5320 283
530 20250311 095800 199415720 5320 5320 5320 5320 187
531 20250311 095700 198420880 5310 5320 5320 5310 441
532 20250311 095600 196078870 5320 5320 5320 5320 0
533 20250311 095500 196078870 5320 5320 5320 5320 991
534 20250311 095400 190806750 5320 5330 5330 5320 441
535 20250311 095300 188460030 5330 5330 5330 5330 25
536 20250311 095200 188326780 5330 5330 5330 5330 10
537 20250311 095100 188273480 5330 5330 5330 5330 202
538 20250311 095000 187196820 5330 5330 5330 5330 170
539 20250311 094900 186290720 5320 5320 5320 5320 0
540 20250311 094800 186290720 5320 5330 5330 5320 935
541 20250311 094700 181311280 5330 5320 5340 5320 355
542 20250311 094600 179421980 5330 5340 5340 5330 527
543 20250311 094500 176613020 5330 5340 5340 5330 443
544 20250311 094400 174251510 5340 5340 5340 5340 36
545 20250311 094300 174059270 5330 5340 5340 5330 132
546 20250311 094200 173354790 5340 5350 5350 5340 237
547 20250311 094100 172087610 5350 5350 5350 5350 10
548 20250311 094000 172034110 5350 5350 5350 5350 230
549 20250311 093900 170803610 5340 5320 5340 5320 2972
550 20250311 093800 154945270 5330 5330 5330 5330 1101
551 20250311 093700 149076940 5330 5330 5330 5320 1269
552 20250311 093600 142317850 5330 5340 5340 5330 537
553 20250311 093500 139455340 5330 5340 5340 5330 102
554 20250311 093400 138911660 5340 5330 5340 5330 269
555 20250311 093300 137477860 5340 5340 5340 5330 535
556 20250311 093200 134625970 5330 5330 5330 5330 267
557 20250311 093100 133202860 5330 5330 5330 5330 58
558 20250311 093000 132893720 5330 5340 5340 5330 92
559 20250311 092900 132403300 5320 5330 5340 5320 514
560 20250311 092800 129666070 5330 5330 5330 5330 0
561 20250311 092700 129666070 5330 5330 5330 5330 455
562 20250311 092600 127240920 5330 5330 5340 5330 43
563 20250311 092500 127011720 5330 5330 5330 5300 2849
564 20250311 092400 111882460 5330 5350 5350 5330 2170
565 20250311 092300 100300190 5350 5360 5360 5350 931
566 20250311 092200 95318990 5360 5360 5360 5360 345
567 20250311 092100 93469790 5360 5360 5360 5350 460
568 20250311 092000 91008300 5360 5360 5360 5360 30
569 20250311 091900 90847500 5350 5380 5380 5350 1304
570 20250311 091800 83867640 5380 5360 5380 5360 931
571 20250311 091700 78871980 5360 5360 5360 5360 2
572 20250311 091600 78861260 5360 5360 5370 5360 34
573 20250311 091500 78679010 5360 5370 5370 5360 469
574 20250311 091400 76164460 5360 5370 5370 5360 253
575 20250311 091300 74807380 5370 5350 5370 5350 94
576 20250311 091200 74303060 5350 5350 5350 5340 400
577 20250311 091100 72166040 5370 5370 5370 5350 586
578 20250311 091000 69027910 5370 5370 5370 5360 1040
579 20250311 090900 63453130 5380 5370 5380 5370 1564
580 20250311 090800 55054350 5370 5370 5370 5360 518
581 20250311 090700 52277480 5370 5370 5370 5340 1111
582 20250311 090600 46336400 5370 5380 5380 5360 23
583 20250311 090500 46212830 5380 5350 5380 5350 561
584 20250311 090400 43210320 5350 5370 5370 5340 589
585 20250311 090300 40059530 5340 5340 5340 5340 69
586 20250311 090200 39691070 5340 5330 5390 5330 637
587 20250311 090100 36279100 5320 5310 5320 5300 1316
588 20250311 090000 29281190 5310 5320 5320 5300 5404

1
005440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,155904301,0,848119397440,0.00
20250306,0,155904301,0,855914612490,0.00
20250305,0,155904301,0,869945999580,0.00
20250304,0,155904301,0,852796526470,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 155904301 0 848119397440 0.00
3 20250306 0 155904301 0 855914612490 0.00
4 20250305 0 155904301 0 869945999580 0.00
5 20250304 0 155904301 0 852796526470 0.00