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

594
008250/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185200,188870985,5150,5150,5150,5150,670
20250311,185100,188870985,5150,5150,5150,5150,0
20250311,185000,188870985,5150,5150,5150,5150,0
20250311,184900,188870985,5150,5150,5150,5150,0
20250311,184800,188870985,5150,5150,5150,5150,0
20250311,184700,188870985,5150,5150,5150,5150,0
20250311,184600,188870985,5150,5150,5150,5150,0
20250311,184500,188870985,5150,5150,5150,5150,0
20250311,184400,188870985,5150,5150,5150,5150,0
20250311,184300,188870985,5150,5150,5150,5150,0
20250311,184200,188870985,5150,5150,5150,5150,0
20250311,184100,188870985,5150,5150,5150,5150,0
20250311,184000,188870985,5150,5150,5150,5150,0
20250311,183900,188870985,5150,5150,5150,5150,0
20250311,183800,188870985,5150,5150,5150,5150,0
20250311,183700,188870985,5150,5150,5150,5150,0
20250311,183600,188870985,5150,5150,5150,5150,0
20250311,183500,188870985,5150,5150,5150,5150,0
20250311,183400,188870985,5150,5150,5150,5150,0
20250311,183300,188870985,5150,5150,5150,5150,0
20250311,183200,188870985,5150,5150,5150,5150,0
20250311,183100,188870985,5150,5150,5150,5150,0
20250311,183000,188870985,5150,5150,5150,5150,0
20250311,182900,188870985,5150,5150,5150,5150,0
20250311,182800,188870985,5150,5150,5150,5150,0
20250311,182700,188870985,5150,5150,5150,5150,0
20250311,182600,188870985,5150,5150,5150,5150,0
20250311,182500,188870985,5150,5150,5150,5150,0
20250311,182400,188870985,5150,5150,5150,5150,0
20250311,182300,188870985,5150,5150,5150,5150,0
20250311,182200,188870985,5150,5150,5150,5150,670
20250311,182100,188870985,5150,5150,5150,5150,0
20250311,182000,188870985,5150,5150,5150,5150,0
20250311,181900,188870985,5150,5150,5150,5150,0
20250311,181800,188870985,5150,5150,5150,5150,0
20250311,181700,188870985,5150,5150,5150,5150,0
20250311,181600,188870985,5150,5150,5150,5150,0
20250311,181500,188870985,5150,5150,5150,5150,0
20250311,181400,188870985,5150,5150,5150,5150,0
20250311,181300,188870985,5150,5150,5150,5150,0
20250311,181200,188870985,5150,5150,5150,5150,0
20250311,181100,188870985,5150,5150,5150,5150,0
20250311,181000,188870985,5150,5150,5150,5150,0
20250311,180900,188870985,5150,5150,5150,5150,0
20250311,180800,188870985,5150,5150,5150,5150,0
20250311,180700,188870985,5150,5150,5150,5150,0
20250311,180600,188870985,5150,5150,5150,5150,0
20250311,180500,188870985,5150,5150,5150,5150,0
20250311,180400,188870985,5150,5150,5150,5150,0
20250311,180300,188870985,5150,5150,5150,5150,0
20250311,180200,188870985,5150,5150,5150,5150,0
20250311,180100,188870985,5150,5150,5150,5150,0
20250311,180000,188870985,5150,5150,5150,5150,0
20250311,175900,188870985,5150,5150,5150,5150,0
20250311,175800,188870985,5150,5150,5150,5150,0
20250311,175700,188870985,5150,5150,5150,5150,0
20250311,175600,188870985,5150,5150,5150,5150,0
20250311,175500,188870985,5150,5150,5150,5150,0
20250311,175400,188870985,5150,5150,5150,5150,0
20250311,175300,188870985,5150,5150,5150,5150,0
20250311,175200,188870985,5150,5150,5150,5150,670
20250311,175100,188870985,5150,5150,5150,5150,0
20250311,175000,188870985,5150,5150,5150,5150,0
20250311,174900,188870985,5150,5150,5150,5150,0
20250311,174800,188870985,5150,5150,5150,5150,0
20250311,174700,188870985,5150,5150,5150,5150,0
20250311,174600,188870985,5150,5150,5150,5150,0
20250311,174500,188870985,5150,5150,5150,5150,0
20250311,174400,188870985,5150,5150,5150,5150,0
20250311,174300,188870985,5150,5150,5150,5150,0
20250311,174200,188870985,5150,5150,5150,5150,0
20250311,174100,188870985,5150,5150,5150,5150,0
20250311,174000,188870985,5150,5150,5150,5150,0
20250311,173900,188870985,5150,5150,5150,5150,0
20250311,173800,188870985,5150,5150,5150,5150,0
20250311,173700,188870985,5150,5150,5150,5150,0
20250311,173600,188870985,5150,5150,5150,5150,0
20250311,173500,188870985,5150,5150,5150,5150,0
20250311,173400,188870985,5150,5150,5150,5150,0
20250311,173300,188870985,5150,5150,5150,5150,0
20250311,173200,188870985,5150,5150,5150,5150,0
20250311,173100,188870985,5150,5150,5150,5150,0
20250311,173000,188870985,5150,5150,5150,5150,0
20250311,172900,188870985,5150,5150,5150,5150,0
20250311,172800,188870985,5150,5150,5150,5150,0
20250311,172700,188870985,5150,5150,5150,5150,0
20250311,172600,188870985,5150,5150,5150,5150,0
20250311,172500,188870985,5150,5150,5150,5150,0
20250311,172400,188870985,5150,5150,5150,5150,0
20250311,172300,188870985,5150,5150,5150,5150,0
20250311,172200,188870985,5150,5150,5150,5150,670
20250311,172100,188870985,5150,5150,5150,5150,0
20250311,172000,188870985,5150,5150,5150,5150,0
20250311,171900,188870985,5150,5150,5150,5150,0
20250311,171800,188870985,5150,5150,5150,5150,0
20250311,171700,188870985,5150,5150,5150,5150,0
20250311,171600,188870985,5150,5150,5150,5150,0
20250311,171500,188870985,5150,5150,5150,5150,0
20250311,171400,188870985,5150,5150,5150,5150,0
20250311,171300,188870985,5150,5150,5150,5150,0
20250311,171200,188870985,5150,5150,5150,5150,0
20250311,171100,188870985,5150,5150,5150,5150,0
20250311,171000,188870985,5150,5150,5150,5150,0
20250311,170900,188870985,5150,5150,5150,5150,0
20250311,170800,188870985,5150,5150,5150,5150,0
20250311,170700,188870985,5150,5150,5150,5150,0
20250311,170600,188870985,5150,5150,5150,5150,0
20250311,170500,188870985,5150,5150,5150,5150,0
20250311,170400,188870985,5150,5150,5150,5150,0
20250311,170300,188870985,5150,5150,5150,5150,0
20250311,170200,188870985,5150,5150,5150,5150,0
20250311,170100,188870985,5150,5150,5150,5150,0
20250311,170000,188870985,5150,5150,5150,5150,0
20250311,165900,188870985,5150,5150,5150,5150,0
20250311,165800,188870985,5150,5150,5150,5150,0
20250311,165700,188870985,5150,5150,5150,5150,0
20250311,165600,188870985,5150,5150,5150,5150,0
20250311,165500,188870985,5150,5150,5150,5150,0
20250311,165400,188870985,5150,5150,5150,5150,0
20250311,165300,188870985,5150,5150,5150,5150,0
20250311,165200,188870985,5150,5150,5150,5150,670
20250311,165100,188870985,5150,5150,5150,5150,0
20250311,165000,188870985,5150,5150,5150,5150,0
20250311,164900,188870985,5150,5150,5150,5150,0
20250311,164800,188870985,5150,5150,5150,5150,0
20250311,164700,188870985,5150,5150,5150,5150,0
20250311,164600,188870985,5150,5150,5150,5150,0
20250311,164500,188870985,5150,5150,5150,5150,0
20250311,164400,188870985,5150,5150,5150,5150,0
20250311,164300,188870985,5150,5150,5150,5150,0
20250311,164200,188870985,5150,5150,5150,5150,0
20250311,164100,188870985,5150,5150,5150,5150,0
20250311,164000,188870985,5150,5150,5150,5150,0
20250311,163900,188870985,5150,5150,5150,5150,0
20250311,163800,188870985,5150,5150,5150,5150,0
20250311,163700,188870985,5150,5150,5150,5150,0
20250311,163600,188870985,5150,5150,5150,5150,0
20250311,163500,188870985,5150,5150,5150,5150,0
20250311,163400,188870985,5150,5150,5150,5150,0
20250311,163300,188870985,5150,5150,5150,5150,0
20250311,163200,188870985,5150,5150,5150,5150,0
20250311,163100,188870985,5150,5150,5150,5150,0
20250311,163000,188870985,5150,5150,5150,5150,0
20250311,162900,188870985,5150,5150,5150,5150,0
20250311,162800,188870985,5150,5150,5150,5150,0
20250311,162700,188870985,5150,5150,5150,5150,0
20250311,162600,188870985,5150,5150,5150,5150,0
20250311,162500,188870985,5150,5150,5150,5150,0
20250311,162400,188870985,5150,5150,5150,5150,0
20250311,162300,188870985,5150,5150,5150,5150,0
20250311,162200,188870985,5150,5150,5150,5150,670
20250311,162100,188870985,5150,5150,5150,5150,0
20250311,162000,188870985,5150,5150,5150,5150,0
20250311,161900,188870985,5150,5150,5150,5150,0
20250311,161800,188870985,5150,5150,5150,5150,0
20250311,161700,188870985,5150,5150,5150,5150,0
20250311,161600,188870985,5150,5150,5150,5150,0
20250311,161500,188870985,5150,5150,5150,5150,0
20250311,161400,188870985,5150,5150,5150,5150,0
20250311,161300,188870985,5150,5150,5150,5150,0
20250311,161200,188870985,5150,5150,5150,5150,0
20250311,161100,188870985,5150,5150,5150,5150,0
20250311,161000,188870985,5150,5150,5150,5150,0
20250311,160900,188870985,5150,5150,5150,5150,0
20250311,160800,188870985,5150,5150,5150,5150,0
20250311,160700,188870985,5150,5150,5150,5150,0
20250311,160600,188870985,5150,5150,5150,5150,0
20250311,160500,188870985,5150,5150,5150,5150,0
20250311,160400,188870985,5150,5150,5150,5150,0
20250311,160300,188870985,5150,5150,5150,5150,0
20250311,160200,188870985,5150,5150,5150,5150,0
20250311,160100,188870985,5150,5150,5150,5150,0
20250311,160000,188870985,5150,5150,5150,5150,0
20250311,155900,188870985,5150,5150,5150,5150,0
20250311,155800,188870985,5150,5150,5150,5150,0
20250311,155700,188870985,5150,5150,5150,5150,0
20250311,155600,188870985,5150,5150,5150,5150,0
20250311,155500,188870985,5150,5150,5150,5150,0
20250311,155400,188870985,5150,5150,5150,5150,0
20250311,155300,188870985,5150,5150,5150,5150,0
20250311,155200,188870985,5150,5150,5150,5150,670
20250311,155100,188870985,5150,5150,5150,5150,0
20250311,155000,188870985,5150,5150,5150,5150,0
20250311,154900,188870985,5150,5150,5150,5150,0
20250311,154800,188870985,5150,5150,5150,5150,0
20250311,154700,188870985,5150,5150,5150,5150,0
20250311,154600,188870985,5150,5150,5150,5150,0
20250311,154500,188870985,5150,5150,5150,5150,0
20250311,154400,188870985,5150,5150,5150,5150,0
20250311,154300,188870985,5150,5150,5150,5150,0
20250311,154200,188870985,5150,5150,5150,5150,0
20250311,154100,188870985,5150,5150,5150,5150,0
20250311,154000,188870985,5150,5150,5150,5150,0
20250311,153900,188870985,5150,5150,5150,5150,0
20250311,153800,188870985,5150,5150,5150,5150,0
20250311,153700,188870985,5150,5150,5150,5150,0
20250311,153600,188870985,5150,5150,5150,5150,0
20250311,153500,188870985,5150,5150,5150,5150,0
20250311,153400,188870985,5150,5150,5150,5150,0
20250311,153300,188870985,5150,5150,5150,5150,0
20250311,153200,188870985,5150,5150,5150,5150,0
20250311,153100,188870985,5150,5150,5150,5150,0
20250311,153000,188870985,5150,5150,5150,5150,670
20250311,152900,185420485,5160,5160,5160,5160,0
20250311,152800,185420485,5160,5160,5160,5160,0
20250311,152700,185420485,5160,5160,5160,5160,0
20250311,152600,185420485,5160,5160,5160,5160,0
20250311,152500,185420485,5160,5160,5160,5160,0
20250311,152400,185420485,5160,5160,5160,5160,0
20250311,152300,185420485,5160,5160,5160,5160,0
20250311,152200,185420485,5160,5160,5160,5160,0
20250311,152100,185420485,5160,5160,5160,5160,0
20250311,152000,185420485,5160,5160,5160,5160,0
20250311,151900,185420485,5160,5160,5160,5160,151
20250311,151800,184641325,5160,5140,5160,5140,202
20250311,151700,183602025,5140,5140,5140,5140,46
20250311,151600,183365585,5150,5150,5150,5150,22
20250311,151500,183252285,5130,5130,5130,5130,143
20250311,151400,182518695,5160,5160,5160,5160,112
20250311,151300,181940775,5130,5130,5130,5130,0
20250311,151200,181940775,5130,5130,5130,5130,0
20250311,151100,181940775,5130,5150,5150,5130,192
20250311,151000,180952355,5150,5150,5150,5150,0
20250311,150900,180952355,5150,5150,5150,5150,118
20250311,150800,180344655,5150,5150,5150,5150,0
20250311,150700,180344655,5150,5150,5150,5150,2
20250311,150600,180334355,5150,5150,5150,5150,114
20250311,150500,179747255,5150,5150,5150,5150,0
20250311,150400,179747255,5150,5150,5150,5150,103
20250311,150300,179216805,5140,5140,5140,5140,0
20250311,150200,179216805,5140,5140,5140,5140,0
20250311,150100,179216805,5140,5140,5140,5140,124
20250311,150000,178579445,5130,5130,5130,5130,11
20250311,145900,178523015,5150,5120,5150,5100,130
20250311,145800,177857495,5150,5150,5150,5150,0
20250311,145700,177857495,5150,5150,5150,5150,0
20250311,145600,177857495,5150,5150,5150,5150,0
20250311,145500,177857495,5150,5140,5150,5140,185
20250311,145400,176904845,5140,5130,5140,5130,38
20250311,145300,176709535,5140,5140,5140,5140,0
20250311,145200,176709535,5140,5130,5140,5130,59
20250311,145100,176406305,5110,5110,5110,5110,0
20250311,145000,176406305,5110,5110,5110,5110,0
20250311,144900,176406305,5110,5110,5110,5110,200
20250311,144800,175384305,5120,5120,5120,5120,0
20250311,144700,175384305,5120,5120,5120,5120,148
20250311,144600,174626545,5120,5120,5120,5120,0
20250311,144500,174626545,5120,5120,5120,5120,2
20250311,144400,174616305,5120,5120,5120,5120,119
20250311,144300,174007025,5090,5090,5090,5090,0
20250311,144200,174007025,5090,5090,5090,5090,0
20250311,144100,174007025,5090,5090,5090,5090,0
20250311,144000,174007025,5090,5090,5090,5090,0
20250311,143900,174007025,5090,5090,5090,5090,0
20250311,143800,174007025,5090,5090,5090,5090,0
20250311,143700,174007025,5090,5090,5090,5090,0
20250311,143600,174007025,5090,5090,5090,5090,0
20250311,143500,174007025,5090,5090,5090,5090,0
20250311,143400,174007025,5090,5090,5090,5090,0
20250311,143300,174007025,5090,5090,5090,5090,20
20250311,143200,173905225,5090,5090,5090,5090,0
20250311,143100,173905225,5090,5090,5090,5090,0
20250311,143000,173905225,5090,5090,5090,5090,0
20250311,142900,173905225,5090,5090,5090,5090,700
20250311,142800,170342225,5100,5100,5100,5100,392
20250311,142700,168343025,5130,5130,5130,5130,0
20250311,142600,168343025,5130,5130,5130,5130,0
20250311,142500,168343025,5130,5110,5130,5110,248
20250311,142400,167072785,5110,5110,5110,5110,0
20250311,142300,167072785,5110,5110,5110,5110,0
20250311,142200,167072785,5110,5110,5110,5110,1000
20250311,142100,161962785,5140,5140,5140,5140,122
20250311,142000,161335705,5110,5110,5110,5110,0
20250311,141900,161335705,5110,5110,5110,5110,0
20250311,141800,161335705,5110,5110,5110,5110,0
20250311,141700,161335705,5110,5120,5120,5110,1100
20250311,141600,155712595,5130,5130,5130,5130,0
20250311,141500,155712595,5130,5130,5130,5130,0
20250311,141400,155712595,5130,5130,5130,5130,117
20250311,141300,155112385,5150,5150,5150,5150,0
20250311,141200,155112385,5150,5140,5150,5140,150
20250311,141100,154339975,5150,5150,5150,5150,0
20250311,141000,154339975,5150,5150,5150,5150,768
20250311,140900,150384775,5150,5150,5150,5150,0
20250311,140800,150384775,5150,5140,5150,5140,124
20250311,140700,149746375,5140,5140,5140,5140,0
20250311,140600,149746375,5140,5140,5140,5140,0
20250311,140500,149746375,5140,5140,5140,5140,192
20250311,140400,148759495,5150,5150,5150,5150,0
20250311,140300,148759495,5150,5150,5150,5150,0
20250311,140200,148759495,5150,5150,5150,5150,0
20250311,140100,148759495,5150,5140,5150,5140,186
20250311,140000,147801675,5140,5140,5140,5140,2
20250311,135900,147791395,5150,5150,5150,5150,0
20250311,135800,147791395,5150,5150,5150,5150,5
20250311,135700,147765645,5150,5150,5150,5150,0
20250311,135600,147765645,5150,5150,5150,5150,0
20250311,135500,147765645,5150,5140,5150,5140,188
20250311,135400,146797605,5140,5140,5140,5130,22
20250311,135300,146684625,5150,5150,5150,5150,0
20250311,135200,146684625,5150,5165,5165,5150,12
20250311,135100,146622660,5170,5160,5170,5160,101
20250311,135000,146100500,5170,5170,5170,5170,0
20250311,134900,146100500,5170,5170,5170,5170,0
20250311,134800,146100500,5170,5160,5170,5160,100
20250311,134700,145583510,5170,5170,5170,5170,0
20250311,134600,145583510,5170,5170,5170,5170,0
20250311,134500,145583510,5170,5170,5170,5170,0
20250311,134400,145583510,5170,5170,5170,5170,0
20250311,134300,145583510,5170,5170,5170,5170,0
20250311,134200,145583510,5170,5170,5170,5170,167
20250311,134100,144720120,5170,5170,5170,5170,0
20250311,134000,144720120,5170,5170,5170,5170,0
20250311,133900,144720120,5170,5170,5170,5170,0
20250311,133800,144720120,5170,5170,5170,5170,0
20250311,133700,144720120,5170,5170,5170,5170,0
20250311,133600,144720120,5170,5150,5170,5150,176
20250311,133500,143810230,5160,5160,5160,5160,0
20250311,133400,143810230,5160,5160,5160,5160,0
20250311,133300,143810230,5160,5150,5160,5150,80
20250311,133200,143397440,5160,5160,5160,5160,0
20250311,133100,143397440,5160,5160,5160,5160,0
20250311,133000,143397440,5160,5160,5160,5160,0
20250311,132900,143397440,5160,5160,5160,5160,0
20250311,132800,143397440,5160,5160,5160,5160,0
20250311,132700,143397440,5160,5140,5160,5140,178
20250311,132600,142478980,5150,5150,5150,5150,0
20250311,132500,142478980,5150,5110,5150,5110,254
20250311,132400,141179160,5110,5110,5110,5110,0
20250311,132300,141179160,5110,5110,5110,5110,200
20250311,132200,140157160,5110,5110,5110,5110,95
20250311,132100,139671710,5110,5110,5110,5110,0
20250311,132000,139671710,5110,5110,5110,5110,0
20250311,131900,139671710,5110,5110,5110,5110,0
20250311,131800,139671710,5110,5110,5110,5110,0
20250311,131700,139671710,5110,5110,5110,5110,0
20250311,131600,139671710,5110,5110,5110,5110,1
20250311,131500,139666600,5090,5090,5090,5090,0
20250311,131400,139666600,5090,5090,5090,5090,0
20250311,131300,139666600,5090,5090,5090,5090,0
20250311,131200,139666600,5090,5090,5090,5090,110
20250311,131100,139106700,5090,5090,5090,5090,148
20250311,131000,138353380,5110,5110,5110,5110,0
20250311,130900,138353380,5110,5110,5110,5110,0
20250311,130800,138353380,5110,5110,5110,5110,350
20250311,130700,136564880,5110,5090,5110,5090,21
20250311,130600,136457950,5090,5090,5090,5090,13
20250311,130500,136391780,5090,5090,5090,5090,0
20250311,130400,136391780,5090,5090,5090,5090,0
20250311,130300,136391780,5090,5090,5090,5090,0
20250311,130200,136391780,5090,5090,5090,5090,0
20250311,130100,136391780,5090,5090,5090,5090,0
20250311,130000,136391780,5090,5090,5090,5090,0
20250311,125900,136391780,5090,5090,5090,5090,200
20250311,125800,135373780,5090,5090,5090,5090,0
20250311,125700,135373780,5090,5090,5090,5090,0
20250311,125600,135373780,5090,5090,5090,5090,0
20250311,125500,135373780,5090,5090,5090,5090,0
20250311,125400,135373780,5090,5090,5090,5090,0
20250311,125300,135373780,5090,5090,5090,5090,0
20250311,125200,135373780,5090,5090,5090,5090,1
20250311,125100,135368690,5100,5110,5110,5100,152
20250311,125000,134592970,5090,5090,5090,5090,0
20250311,124900,134592970,5090,5090,5090,5090,0
20250311,124800,134592970,5090,5090,5090,5090,0
20250311,124700,134592970,5090,5090,5090,5090,0
20250311,124600,134592970,5090,5090,5090,5090,0
20250311,124500,134592970,5090,5090,5090,5090,0
20250311,124400,134592970,5090,5090,5090,5090,0
20250311,124300,134592970,5090,5090,5090,5090,1
20250311,124200,134587880,5090,5090,5090,5090,10
20250311,124100,134536980,5090,5090,5090,5090,8
20250311,124000,134496260,5090,5090,5090,5090,0
20250311,123900,134496260,5090,5090,5090,5090,0
20250311,123800,134496260,5090,5090,5090,5090,0
20250311,123700,134496260,5090,5090,5090,5090,0
20250311,123600,134496260,5090,5090,5090,5090,0
20250311,123500,134496260,5090,5090,5090,5090,0
20250311,123400,134496260,5090,5090,5090,5090,0
20250311,123300,134496260,5090,5090,5090,5090,0
20250311,123200,134496260,5090,5090,5090,5090,2
20250311,123100,134486080,5090,5090,5090,5090,0
20250311,123000,134486080,5090,5090,5090,5090,0
20250311,122900,134486080,5090,5090,5090,5090,10
20250311,122800,134435180,5070,5070,5070,5070,0
20250311,122700,134435180,5070,5070,5070,5070,0
20250311,122600,134435180,5070,5070,5070,5070,0
20250311,122500,134435180,5070,5070,5070,5070,1
20250311,122400,134430110,5070,5070,5070,5070,0
20250311,122300,134430110,5070,5070,5070,5070,0
20250311,122200,134430110,5070,5070,5070,5070,0
20250311,122100,134430110,5070,5080,5080,5070,169
20250311,122000,133572130,5110,5110,5110,5110,0
20250311,121900,133572130,5110,5110,5110,5110,0
20250311,121800,133572130,5110,5110,5110,5110,0
20250311,121700,133572130,5110,5080,5110,5080,401
20250311,121600,131523050,5110,5110,5110,5110,0
20250311,121500,131523050,5110,5090,5110,5080,166
20250311,121400,130679690,5090,5090,5090,5090,0
20250311,121300,130679690,5090,5090,5090,5090,0
20250311,121200,130679690,5090,5090,5090,5090,571
20250311,121100,127773300,5110,5110,5110,5110,0
20250311,121000,127773300,5110,5110,5110,5110,0
20250311,120900,127773300,5110,5110,5110,5110,0
20250311,120800,127773300,5110,5110,5110,5110,0
20250311,120700,127773300,5110,5110,5110,5110,0
20250311,120600,127773300,5110,5110,5110,5110,0
20250311,120500,127773300,5110,5110,5110,5110,50
20250311,120400,127517800,5090,5090,5090,5090,0
20250311,120300,127517800,5090,5090,5090,5090,0
20250311,120200,127517800,5090,5090,5090,5090,0
20250311,120100,127517800,5090,5090,5090,5090,0
20250311,120000,127517800,5090,5090,5090,5090,0
20250311,115900,127517800,5090,5090,5090,5090,0
20250311,115800,127517800,5090,5090,5090,5090,0
20250311,115700,127517800,5090,5090,5090,5090,0
20250311,115600,127517800,5090,5090,5090,5090,0
20250311,115500,127517800,5090,5090,5090,5090,1
20250311,115400,127512710,5100,5100,5100,5100,0
20250311,115300,127512710,5100,5100,5100,5100,0
20250311,115200,127512710,5100,5100,5100,5100,0
20250311,115100,127512710,5100,5100,5100,5100,0
20250311,115000,127512710,5100,5100,5100,5100,0
20250311,114900,127512710,5100,5110,5110,5100,915
20250311,114800,122837250,5110,5110,5110,5110,0
20250311,114700,122837250,5110,5110,5110,5110,0
20250311,114600,122837250,5110,5110,5110,5110,0
20250311,114500,122837250,5110,5110,5110,5110,0
20250311,114400,122837250,5110,5110,5110,5110,0
20250311,114300,122837250,5110,5110,5110,5110,0
20250311,114200,122837250,5110,5110,5110,5110,0
20250311,114100,122837250,5110,5110,5110,5110,0
20250311,114000,122837250,5110,5110,5110,5110,0
20250311,113900,122837250,5110,5110,5110,5110,0
20250311,113800,122837250,5110,5110,5110,5110,1
20250311,113700,122832140,5140,5130,5140,5130,497
20250311,113600,120281070,5110,5110,5110,5110,0
20250311,113500,120281070,5110,5110,5110,5110,0
20250311,113400,120281070,5110,5110,5110,5110,0
20250311,113300,120281070,5110,5140,5150,5110,355
20250311,113200,118466630,5150,5150,5150,5150,0
20250311,113100,118466630,5150,5150,5150,5150,74
20250311,113000,118085530,5140,5130,5140,5130,324
20250311,112900,116421900,5120,5120,5120,5120,1
20250311,112800,116416780,5110,5110,5110,5110,1
20250311,112700,116411670,5120,5110,5120,5110,145
20250311,112600,115669280,5110,5110,5110,5110,0
20250311,112500,115669280,5110,5100,5110,5100,207
20250311,112400,114612040,5090,5090,5090,5090,6
20250311,112300,114581500,5090,5090,5090,5090,0
20250311,112200,114581500,5090,5090,5090,5090,0
20250311,112100,114581500,5090,5090,5090,5090,0
20250311,112000,114581500,5090,5090,5090,5090,0
20250311,111900,114581500,5090,5090,5090,5090,0
20250311,111800,114581500,5090,5090,5090,5090,1
20250311,111700,114576410,5080,5080,5080,5080,0
20250311,111600,114576410,5080,5080,5080,5080,3
20250311,111500,114561170,5060,5060,5060,5060,0
20250311,111400,114561170,5060,5070,5070,5060,200
20250311,111300,113549150,5070,5070,5070,5070,0
20250311,111200,113549150,5070,5070,5070,5070,2
20250311,111100,113539010,5060,5060,5060,5060,0
20250311,111000,113539010,5060,5040,5060,5030,3071
20250311,110900,98018060,5040,5040,5040,5040,0
20250311,110800,98018060,5040,5040,5040,5040,0
20250311,110700,98018060,5040,5040,5040,5040,10
20250311,110600,97967660,5030,5030,5030,5030,0
20250311,110500,97967660,5030,5030,5030,5030,0
20250311,110400,97967660,5030,5030,5030,5030,0
20250311,110300,97967660,5030,5040,5040,5030,4
20250311,110200,97947530,5040,5040,5040,5040,0
20250311,110100,97947530,5040,5040,5040,5040,0
20250311,110000,97947530,5040,5040,5040,5040,0
20250311,105900,97947530,5040,5030,5040,5030,11
20250311,105800,97892190,5040,5040,5040,5040,0
20250311,105700,97892190,5040,5040,5040,5040,0
20250311,105600,97892190,5040,5040,5040,5040,1
20250311,105500,97887150,5040,5040,5040,5040,533
20250311,105400,95200830,5050,5050,5050,5050,0
20250311,105300,95200830,5050,5050,5050,5050,0
20250311,105200,95200830,5050,5050,5050,5050,0
20250311,105100,95200830,5050,5050,5050,5050,0
20250311,105000,95200830,5050,5050,5050,5050,0
20250311,104900,95200830,5050,5050,5050,5050,0
20250311,104800,95200830,5050,5050,5050,5050,0
20250311,104700,95200830,5050,5050,5050,5050,0
20250311,104600,95200830,5050,5050,5050,5050,0
20250311,104500,95200830,5050,5050,5050,5050,0
20250311,104400,95200830,5050,5050,5050,5050,0
20250311,104300,95200830,5050,5050,5050,5050,24
20250311,104200,95079630,5050,5050,5050,5050,0
20250311,104100,95079630,5050,5050,5050,5050,6
20250311,104000,95049330,5060,5060,5060,5060,0
20250311,103900,95049330,5060,5060,5060,5060,0
20250311,103800,95049330,5060,5060,5060,5060,0
20250311,103700,95049330,5060,5060,5060,5060,0
20250311,103600,95049330,5060,5060,5060,5060,0
20250311,103500,95049330,5060,5060,5060,5060,30
20250311,103400,94897530,5060,5060,5060,5060,0
20250311,103300,94897530,5060,5050,5060,5050,47
20250311,103200,94659810,5050,5050,5050,5050,0
20250311,103100,94659810,5050,5050,5050,5050,10
20250311,103000,94609310,5030,5050,5050,5030,61
20250311,102900,94301710,5040,5040,5040,5040,10
20250311,102800,94251310,5030,5030,5030,5030,0
20250311,102700,94251310,5030,5030,5030,5030,0
20250311,102600,94251310,5030,5030,5030,5030,110
20250311,102500,93698010,5030,5030,5030,5030,200
20250311,102400,92692010,5040,5040,5040,5040,0
20250311,102300,92692010,5040,5040,5040,5040,0
20250311,102200,92692010,5040,5040,5040,5040,100
20250311,102100,92188010,5040,5040,5040,5040,0
20250311,102000,92188010,5040,5040,5040,5040,0
20250311,101900,92188010,5040,5040,5040,5040,0
20250311,101800,92188010,5040,5040,5040,5040,100
20250311,101700,91684010,5040,5040,5040,5040,0
20250311,101600,91684010,5040,5030,5040,5030,736
20250311,101500,87976470,5030,5030,5030,5030,0
20250311,101400,87976470,5030,5040,5040,5030,388
20250311,101300,86022310,5040,5040,5040,5040,0
20250311,101200,86022310,5040,5040,5040,5040,1000
20250311,101100,80982310,5050,5060,5060,5050,2030
20250311,101000,70730170,5060,5060,5060,5060,0
20250311,100900,70730170,5060,5060,5060,5060,0
20250311,100800,70730170,5060,5060,5060,5060,1630
20250311,100700,62482370,5070,5060,5070,5060,11
20250311,100600,62426700,5060,5060,5060,5060,0
20250311,100500,62426700,5060,5060,5060,5060,0
20250311,100400,62426700,5060,5060,5060,5060,100
20250311,100300,61920700,5070,5070,5070,5070,9
20250311,100200,61875070,5060,5060,5060,5060,0
20250311,100100,61875070,5060,5060,5060,5060,501
20250311,100000,59340010,5060,5060,5060,5060,0
20250311,095900,59340010,5060,5060,5060,5060,0
20250311,095800,59340010,5060,5060,5060,5060,674
20250311,095700,55929570,5070,5070,5070,5070,0
20250311,095600,55929570,5070,5070,5070,5070,809
20250311,095500,51827940,5090,5090,5090,5090,0
20250311,095400,51827940,5090,5070,5090,5070,59
20250311,095300,51528750,5080,5080,5080,5080,5
20250311,095200,51503350,5090,5090,5090,5090,23
20250311,095100,51386280,5080,5080,5080,5080,2
20250311,095000,51376120,5080,5080,5080,5080,0
20250311,094900,51376120,5080,5100,5100,5080,2287
20250311,094800,39728590,5100,5100,5100,5100,50
20250311,094700,39473590,5100,5100,5100,5100,0
20250311,094600,39473590,5100,5100,5100,5100,146
20250311,094500,38728990,5130,5130,5130,5130,0
20250311,094400,38728990,5130,5130,5130,5130,0
20250311,094300,38728990,5130,5110,5130,5110,5
20250311,094200,38703390,5110,5110,5110,5110,0
20250311,094100,38703390,5110,5100,5110,5100,96
20250311,094000,38213770,5100,5100,5100,5100,1
20250311,093900,38208670,5100,5100,5100,5100,1
20250311,093800,38203570,5100,5100,5100,5100,10
20250311,093700,38152570,5100,5100,5100,5100,4
20250311,093600,38132170,5100,5100,5100,5100,3
20250311,093500,38116870,5100,5100,5100,5100,0
20250311,093400,38116870,5100,5100,5100,5100,0
20250311,093300,38116870,5100,5100,5100,5100,1
20250311,093200,38111770,5070,5070,5070,5070,21
20250311,093100,38005300,5100,5100,5100,5100,21
20250311,093000,37898200,5100,5080,5100,5080,19
20250311,092900,37801350,5070,5080,5080,5070,4
20250311,092800,37781050,5070,5070,5070,5070,0
20250311,092700,37781050,5070,5070,5070,5070,0
20250311,092600,37781050,5070,5070,5070,5070,0
20250311,092500,37781050,5070,5070,5070,5070,2
20250311,092400,37770910,5030,5030,5030,5030,0
20250311,092300,37770910,5030,5030,5030,5030,0
20250311,092200,37770910,5030,5030,5030,5030,0
20250311,092100,37770910,5030,5040,5050,5030,2073
20250311,092000,27335850,5050,5060,5060,5040,660
20250311,091900,24005010,5060,5070,5070,5060,400
20250311,091800,21979010,5070,5070,5070,5070,0
20250311,091700,21979010,5070,5080,5080,5070,343
20250311,091600,20239780,5090,5090,5090,5090,157
20250311,091500,19440650,5090,5090,5090,5090,112
20250311,091400,18870570,5090,5090,5095,5090,517
20250311,091300,16238990,5090,5090,5090,5090,2
20250311,091200,16228810,5070,5070,5070,5070,0
20250311,091100,16228810,5070,5070,5070,5070,9
20250311,091000,16183180,5070,5070,5070,5070,10
20250311,090900,16132480,5050,5050,5050,5050,0
20250311,090800,16132480,5050,5050,5050,5050,0
20250311,090700,16132480,5050,5070,5070,5050,371
20250311,090600,14253820,5100,5080,5100,5080,32
20250311,090500,14090880,5100,5100,5100,5100,0
20250311,090400,14090880,5100,5110,5110,5050,236
20250311,090300,12889610,5100,5130,5140,5090,426
20250311,090200,10720340,5090,5100,5100,5090,335
20250311,090100,9014790,5090,5090,5090,5090,89
20250311,090000,8561780,5130,5030,5170,5030,1700
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185200 188870985 5150 5150 5150 5150 670
3 20250311 185100 188870985 5150 5150 5150 5150 0
4 20250311 185000 188870985 5150 5150 5150 5150 0
5 20250311 184900 188870985 5150 5150 5150 5150 0
6 20250311 184800 188870985 5150 5150 5150 5150 0
7 20250311 184700 188870985 5150 5150 5150 5150 0
8 20250311 184600 188870985 5150 5150 5150 5150 0
9 20250311 184500 188870985 5150 5150 5150 5150 0
10 20250311 184400 188870985 5150 5150 5150 5150 0
11 20250311 184300 188870985 5150 5150 5150 5150 0
12 20250311 184200 188870985 5150 5150 5150 5150 0
13 20250311 184100 188870985 5150 5150 5150 5150 0
14 20250311 184000 188870985 5150 5150 5150 5150 0
15 20250311 183900 188870985 5150 5150 5150 5150 0
16 20250311 183800 188870985 5150 5150 5150 5150 0
17 20250311 183700 188870985 5150 5150 5150 5150 0
18 20250311 183600 188870985 5150 5150 5150 5150 0
19 20250311 183500 188870985 5150 5150 5150 5150 0
20 20250311 183400 188870985 5150 5150 5150 5150 0
21 20250311 183300 188870985 5150 5150 5150 5150 0
22 20250311 183200 188870985 5150 5150 5150 5150 0
23 20250311 183100 188870985 5150 5150 5150 5150 0
24 20250311 183000 188870985 5150 5150 5150 5150 0
25 20250311 182900 188870985 5150 5150 5150 5150 0
26 20250311 182800 188870985 5150 5150 5150 5150 0
27 20250311 182700 188870985 5150 5150 5150 5150 0
28 20250311 182600 188870985 5150 5150 5150 5150 0
29 20250311 182500 188870985 5150 5150 5150 5150 0
30 20250311 182400 188870985 5150 5150 5150 5150 0
31 20250311 182300 188870985 5150 5150 5150 5150 0
32 20250311 182200 188870985 5150 5150 5150 5150 670
33 20250311 182100 188870985 5150 5150 5150 5150 0
34 20250311 182000 188870985 5150 5150 5150 5150 0
35 20250311 181900 188870985 5150 5150 5150 5150 0
36 20250311 181800 188870985 5150 5150 5150 5150 0
37 20250311 181700 188870985 5150 5150 5150 5150 0
38 20250311 181600 188870985 5150 5150 5150 5150 0
39 20250311 181500 188870985 5150 5150 5150 5150 0
40 20250311 181400 188870985 5150 5150 5150 5150 0
41 20250311 181300 188870985 5150 5150 5150 5150 0
42 20250311 181200 188870985 5150 5150 5150 5150 0
43 20250311 181100 188870985 5150 5150 5150 5150 0
44 20250311 181000 188870985 5150 5150 5150 5150 0
45 20250311 180900 188870985 5150 5150 5150 5150 0
46 20250311 180800 188870985 5150 5150 5150 5150 0
47 20250311 180700 188870985 5150 5150 5150 5150 0
48 20250311 180600 188870985 5150 5150 5150 5150 0
49 20250311 180500 188870985 5150 5150 5150 5150 0
50 20250311 180400 188870985 5150 5150 5150 5150 0
51 20250311 180300 188870985 5150 5150 5150 5150 0
52 20250311 180200 188870985 5150 5150 5150 5150 0
53 20250311 180100 188870985 5150 5150 5150 5150 0
54 20250311 180000 188870985 5150 5150 5150 5150 0
55 20250311 175900 188870985 5150 5150 5150 5150 0
56 20250311 175800 188870985 5150 5150 5150 5150 0
57 20250311 175700 188870985 5150 5150 5150 5150 0
58 20250311 175600 188870985 5150 5150 5150 5150 0
59 20250311 175500 188870985 5150 5150 5150 5150 0
60 20250311 175400 188870985 5150 5150 5150 5150 0
61 20250311 175300 188870985 5150 5150 5150 5150 0
62 20250311 175200 188870985 5150 5150 5150 5150 670
63 20250311 175100 188870985 5150 5150 5150 5150 0
64 20250311 175000 188870985 5150 5150 5150 5150 0
65 20250311 174900 188870985 5150 5150 5150 5150 0
66 20250311 174800 188870985 5150 5150 5150 5150 0
67 20250311 174700 188870985 5150 5150 5150 5150 0
68 20250311 174600 188870985 5150 5150 5150 5150 0
69 20250311 174500 188870985 5150 5150 5150 5150 0
70 20250311 174400 188870985 5150 5150 5150 5150 0
71 20250311 174300 188870985 5150 5150 5150 5150 0
72 20250311 174200 188870985 5150 5150 5150 5150 0
73 20250311 174100 188870985 5150 5150 5150 5150 0
74 20250311 174000 188870985 5150 5150 5150 5150 0
75 20250311 173900 188870985 5150 5150 5150 5150 0
76 20250311 173800 188870985 5150 5150 5150 5150 0
77 20250311 173700 188870985 5150 5150 5150 5150 0
78 20250311 173600 188870985 5150 5150 5150 5150 0
79 20250311 173500 188870985 5150 5150 5150 5150 0
80 20250311 173400 188870985 5150 5150 5150 5150 0
81 20250311 173300 188870985 5150 5150 5150 5150 0
82 20250311 173200 188870985 5150 5150 5150 5150 0
83 20250311 173100 188870985 5150 5150 5150 5150 0
84 20250311 173000 188870985 5150 5150 5150 5150 0
85 20250311 172900 188870985 5150 5150 5150 5150 0
86 20250311 172800 188870985 5150 5150 5150 5150 0
87 20250311 172700 188870985 5150 5150 5150 5150 0
88 20250311 172600 188870985 5150 5150 5150 5150 0
89 20250311 172500 188870985 5150 5150 5150 5150 0
90 20250311 172400 188870985 5150 5150 5150 5150 0
91 20250311 172300 188870985 5150 5150 5150 5150 0
92 20250311 172200 188870985 5150 5150 5150 5150 670
93 20250311 172100 188870985 5150 5150 5150 5150 0
94 20250311 172000 188870985 5150 5150 5150 5150 0
95 20250311 171900 188870985 5150 5150 5150 5150 0
96 20250311 171800 188870985 5150 5150 5150 5150 0
97 20250311 171700 188870985 5150 5150 5150 5150 0
98 20250311 171600 188870985 5150 5150 5150 5150 0
99 20250311 171500 188870985 5150 5150 5150 5150 0
100 20250311 171400 188870985 5150 5150 5150 5150 0
101 20250311 171300 188870985 5150 5150 5150 5150 0
102 20250311 171200 188870985 5150 5150 5150 5150 0
103 20250311 171100 188870985 5150 5150 5150 5150 0
104 20250311 171000 188870985 5150 5150 5150 5150 0
105 20250311 170900 188870985 5150 5150 5150 5150 0
106 20250311 170800 188870985 5150 5150 5150 5150 0
107 20250311 170700 188870985 5150 5150 5150 5150 0
108 20250311 170600 188870985 5150 5150 5150 5150 0
109 20250311 170500 188870985 5150 5150 5150 5150 0
110 20250311 170400 188870985 5150 5150 5150 5150 0
111 20250311 170300 188870985 5150 5150 5150 5150 0
112 20250311 170200 188870985 5150 5150 5150 5150 0
113 20250311 170100 188870985 5150 5150 5150 5150 0
114 20250311 170000 188870985 5150 5150 5150 5150 0
115 20250311 165900 188870985 5150 5150 5150 5150 0
116 20250311 165800 188870985 5150 5150 5150 5150 0
117 20250311 165700 188870985 5150 5150 5150 5150 0
118 20250311 165600 188870985 5150 5150 5150 5150 0
119 20250311 165500 188870985 5150 5150 5150 5150 0
120 20250311 165400 188870985 5150 5150 5150 5150 0
121 20250311 165300 188870985 5150 5150 5150 5150 0
122 20250311 165200 188870985 5150 5150 5150 5150 670
123 20250311 165100 188870985 5150 5150 5150 5150 0
124 20250311 165000 188870985 5150 5150 5150 5150 0
125 20250311 164900 188870985 5150 5150 5150 5150 0
126 20250311 164800 188870985 5150 5150 5150 5150 0
127 20250311 164700 188870985 5150 5150 5150 5150 0
128 20250311 164600 188870985 5150 5150 5150 5150 0
129 20250311 164500 188870985 5150 5150 5150 5150 0
130 20250311 164400 188870985 5150 5150 5150 5150 0
131 20250311 164300 188870985 5150 5150 5150 5150 0
132 20250311 164200 188870985 5150 5150 5150 5150 0
133 20250311 164100 188870985 5150 5150 5150 5150 0
134 20250311 164000 188870985 5150 5150 5150 5150 0
135 20250311 163900 188870985 5150 5150 5150 5150 0
136 20250311 163800 188870985 5150 5150 5150 5150 0
137 20250311 163700 188870985 5150 5150 5150 5150 0
138 20250311 163600 188870985 5150 5150 5150 5150 0
139 20250311 163500 188870985 5150 5150 5150 5150 0
140 20250311 163400 188870985 5150 5150 5150 5150 0
141 20250311 163300 188870985 5150 5150 5150 5150 0
142 20250311 163200 188870985 5150 5150 5150 5150 0
143 20250311 163100 188870985 5150 5150 5150 5150 0
144 20250311 163000 188870985 5150 5150 5150 5150 0
145 20250311 162900 188870985 5150 5150 5150 5150 0
146 20250311 162800 188870985 5150 5150 5150 5150 0
147 20250311 162700 188870985 5150 5150 5150 5150 0
148 20250311 162600 188870985 5150 5150 5150 5150 0
149 20250311 162500 188870985 5150 5150 5150 5150 0
150 20250311 162400 188870985 5150 5150 5150 5150 0
151 20250311 162300 188870985 5150 5150 5150 5150 0
152 20250311 162200 188870985 5150 5150 5150 5150 670
153 20250311 162100 188870985 5150 5150 5150 5150 0
154 20250311 162000 188870985 5150 5150 5150 5150 0
155 20250311 161900 188870985 5150 5150 5150 5150 0
156 20250311 161800 188870985 5150 5150 5150 5150 0
157 20250311 161700 188870985 5150 5150 5150 5150 0
158 20250311 161600 188870985 5150 5150 5150 5150 0
159 20250311 161500 188870985 5150 5150 5150 5150 0
160 20250311 161400 188870985 5150 5150 5150 5150 0
161 20250311 161300 188870985 5150 5150 5150 5150 0
162 20250311 161200 188870985 5150 5150 5150 5150 0
163 20250311 161100 188870985 5150 5150 5150 5150 0
164 20250311 161000 188870985 5150 5150 5150 5150 0
165 20250311 160900 188870985 5150 5150 5150 5150 0
166 20250311 160800 188870985 5150 5150 5150 5150 0
167 20250311 160700 188870985 5150 5150 5150 5150 0
168 20250311 160600 188870985 5150 5150 5150 5150 0
169 20250311 160500 188870985 5150 5150 5150 5150 0
170 20250311 160400 188870985 5150 5150 5150 5150 0
171 20250311 160300 188870985 5150 5150 5150 5150 0
172 20250311 160200 188870985 5150 5150 5150 5150 0
173 20250311 160100 188870985 5150 5150 5150 5150 0
174 20250311 160000 188870985 5150 5150 5150 5150 0
175 20250311 155900 188870985 5150 5150 5150 5150 0
176 20250311 155800 188870985 5150 5150 5150 5150 0
177 20250311 155700 188870985 5150 5150 5150 5150 0
178 20250311 155600 188870985 5150 5150 5150 5150 0
179 20250311 155500 188870985 5150 5150 5150 5150 0
180 20250311 155400 188870985 5150 5150 5150 5150 0
181 20250311 155300 188870985 5150 5150 5150 5150 0
182 20250311 155200 188870985 5150 5150 5150 5150 670
183 20250311 155100 188870985 5150 5150 5150 5150 0
184 20250311 155000 188870985 5150 5150 5150 5150 0
185 20250311 154900 188870985 5150 5150 5150 5150 0
186 20250311 154800 188870985 5150 5150 5150 5150 0
187 20250311 154700 188870985 5150 5150 5150 5150 0
188 20250311 154600 188870985 5150 5150 5150 5150 0
189 20250311 154500 188870985 5150 5150 5150 5150 0
190 20250311 154400 188870985 5150 5150 5150 5150 0
191 20250311 154300 188870985 5150 5150 5150 5150 0
192 20250311 154200 188870985 5150 5150 5150 5150 0
193 20250311 154100 188870985 5150 5150 5150 5150 0
194 20250311 154000 188870985 5150 5150 5150 5150 0
195 20250311 153900 188870985 5150 5150 5150 5150 0
196 20250311 153800 188870985 5150 5150 5150 5150 0
197 20250311 153700 188870985 5150 5150 5150 5150 0
198 20250311 153600 188870985 5150 5150 5150 5150 0
199 20250311 153500 188870985 5150 5150 5150 5150 0
200 20250311 153400 188870985 5150 5150 5150 5150 0
201 20250311 153300 188870985 5150 5150 5150 5150 0
202 20250311 153200 188870985 5150 5150 5150 5150 0
203 20250311 153100 188870985 5150 5150 5150 5150 0
204 20250311 153000 188870985 5150 5150 5150 5150 670
205 20250311 152900 185420485 5160 5160 5160 5160 0
206 20250311 152800 185420485 5160 5160 5160 5160 0
207 20250311 152700 185420485 5160 5160 5160 5160 0
208 20250311 152600 185420485 5160 5160 5160 5160 0
209 20250311 152500 185420485 5160 5160 5160 5160 0
210 20250311 152400 185420485 5160 5160 5160 5160 0
211 20250311 152300 185420485 5160 5160 5160 5160 0
212 20250311 152200 185420485 5160 5160 5160 5160 0
213 20250311 152100 185420485 5160 5160 5160 5160 0
214 20250311 152000 185420485 5160 5160 5160 5160 0
215 20250311 151900 185420485 5160 5160 5160 5160 151
216 20250311 151800 184641325 5160 5140 5160 5140 202
217 20250311 151700 183602025 5140 5140 5140 5140 46
218 20250311 151600 183365585 5150 5150 5150 5150 22
219 20250311 151500 183252285 5130 5130 5130 5130 143
220 20250311 151400 182518695 5160 5160 5160 5160 112
221 20250311 151300 181940775 5130 5130 5130 5130 0
222 20250311 151200 181940775 5130 5130 5130 5130 0
223 20250311 151100 181940775 5130 5150 5150 5130 192
224 20250311 151000 180952355 5150 5150 5150 5150 0
225 20250311 150900 180952355 5150 5150 5150 5150 118
226 20250311 150800 180344655 5150 5150 5150 5150 0
227 20250311 150700 180344655 5150 5150 5150 5150 2
228 20250311 150600 180334355 5150 5150 5150 5150 114
229 20250311 150500 179747255 5150 5150 5150 5150 0
230 20250311 150400 179747255 5150 5150 5150 5150 103
231 20250311 150300 179216805 5140 5140 5140 5140 0
232 20250311 150200 179216805 5140 5140 5140 5140 0
233 20250311 150100 179216805 5140 5140 5140 5140 124
234 20250311 150000 178579445 5130 5130 5130 5130 11
235 20250311 145900 178523015 5150 5120 5150 5100 130
236 20250311 145800 177857495 5150 5150 5150 5150 0
237 20250311 145700 177857495 5150 5150 5150 5150 0
238 20250311 145600 177857495 5150 5150 5150 5150 0
239 20250311 145500 177857495 5150 5140 5150 5140 185
240 20250311 145400 176904845 5140 5130 5140 5130 38
241 20250311 145300 176709535 5140 5140 5140 5140 0
242 20250311 145200 176709535 5140 5130 5140 5130 59
243 20250311 145100 176406305 5110 5110 5110 5110 0
244 20250311 145000 176406305 5110 5110 5110 5110 0
245 20250311 144900 176406305 5110 5110 5110 5110 200
246 20250311 144800 175384305 5120 5120 5120 5120 0
247 20250311 144700 175384305 5120 5120 5120 5120 148
248 20250311 144600 174626545 5120 5120 5120 5120 0
249 20250311 144500 174626545 5120 5120 5120 5120 2
250 20250311 144400 174616305 5120 5120 5120 5120 119
251 20250311 144300 174007025 5090 5090 5090 5090 0
252 20250311 144200 174007025 5090 5090 5090 5090 0
253 20250311 144100 174007025 5090 5090 5090 5090 0
254 20250311 144000 174007025 5090 5090 5090 5090 0
255 20250311 143900 174007025 5090 5090 5090 5090 0
256 20250311 143800 174007025 5090 5090 5090 5090 0
257 20250311 143700 174007025 5090 5090 5090 5090 0
258 20250311 143600 174007025 5090 5090 5090 5090 0
259 20250311 143500 174007025 5090 5090 5090 5090 0
260 20250311 143400 174007025 5090 5090 5090 5090 0
261 20250311 143300 174007025 5090 5090 5090 5090 20
262 20250311 143200 173905225 5090 5090 5090 5090 0
263 20250311 143100 173905225 5090 5090 5090 5090 0
264 20250311 143000 173905225 5090 5090 5090 5090 0
265 20250311 142900 173905225 5090 5090 5090 5090 700
266 20250311 142800 170342225 5100 5100 5100 5100 392
267 20250311 142700 168343025 5130 5130 5130 5130 0
268 20250311 142600 168343025 5130 5130 5130 5130 0
269 20250311 142500 168343025 5130 5110 5130 5110 248
270 20250311 142400 167072785 5110 5110 5110 5110 0
271 20250311 142300 167072785 5110 5110 5110 5110 0
272 20250311 142200 167072785 5110 5110 5110 5110 1000
273 20250311 142100 161962785 5140 5140 5140 5140 122
274 20250311 142000 161335705 5110 5110 5110 5110 0
275 20250311 141900 161335705 5110 5110 5110 5110 0
276 20250311 141800 161335705 5110 5110 5110 5110 0
277 20250311 141700 161335705 5110 5120 5120 5110 1100
278 20250311 141600 155712595 5130 5130 5130 5130 0
279 20250311 141500 155712595 5130 5130 5130 5130 0
280 20250311 141400 155712595 5130 5130 5130 5130 117
281 20250311 141300 155112385 5150 5150 5150 5150 0
282 20250311 141200 155112385 5150 5140 5150 5140 150
283 20250311 141100 154339975 5150 5150 5150 5150 0
284 20250311 141000 154339975 5150 5150 5150 5150 768
285 20250311 140900 150384775 5150 5150 5150 5150 0
286 20250311 140800 150384775 5150 5140 5150 5140 124
287 20250311 140700 149746375 5140 5140 5140 5140 0
288 20250311 140600 149746375 5140 5140 5140 5140 0
289 20250311 140500 149746375 5140 5140 5140 5140 192
290 20250311 140400 148759495 5150 5150 5150 5150 0
291 20250311 140300 148759495 5150 5150 5150 5150 0
292 20250311 140200 148759495 5150 5150 5150 5150 0
293 20250311 140100 148759495 5150 5140 5150 5140 186
294 20250311 140000 147801675 5140 5140 5140 5140 2
295 20250311 135900 147791395 5150 5150 5150 5150 0
296 20250311 135800 147791395 5150 5150 5150 5150 5
297 20250311 135700 147765645 5150 5150 5150 5150 0
298 20250311 135600 147765645 5150 5150 5150 5150 0
299 20250311 135500 147765645 5150 5140 5150 5140 188
300 20250311 135400 146797605 5140 5140 5140 5130 22
301 20250311 135300 146684625 5150 5150 5150 5150 0
302 20250311 135200 146684625 5150 5165 5165 5150 12
303 20250311 135100 146622660 5170 5160 5170 5160 101
304 20250311 135000 146100500 5170 5170 5170 5170 0
305 20250311 134900 146100500 5170 5170 5170 5170 0
306 20250311 134800 146100500 5170 5160 5170 5160 100
307 20250311 134700 145583510 5170 5170 5170 5170 0
308 20250311 134600 145583510 5170 5170 5170 5170 0
309 20250311 134500 145583510 5170 5170 5170 5170 0
310 20250311 134400 145583510 5170 5170 5170 5170 0
311 20250311 134300 145583510 5170 5170 5170 5170 0
312 20250311 134200 145583510 5170 5170 5170 5170 167
313 20250311 134100 144720120 5170 5170 5170 5170 0
314 20250311 134000 144720120 5170 5170 5170 5170 0
315 20250311 133900 144720120 5170 5170 5170 5170 0
316 20250311 133800 144720120 5170 5170 5170 5170 0
317 20250311 133700 144720120 5170 5170 5170 5170 0
318 20250311 133600 144720120 5170 5150 5170 5150 176
319 20250311 133500 143810230 5160 5160 5160 5160 0
320 20250311 133400 143810230 5160 5160 5160 5160 0
321 20250311 133300 143810230 5160 5150 5160 5150 80
322 20250311 133200 143397440 5160 5160 5160 5160 0
323 20250311 133100 143397440 5160 5160 5160 5160 0
324 20250311 133000 143397440 5160 5160 5160 5160 0
325 20250311 132900 143397440 5160 5160 5160 5160 0
326 20250311 132800 143397440 5160 5160 5160 5160 0
327 20250311 132700 143397440 5160 5140 5160 5140 178
328 20250311 132600 142478980 5150 5150 5150 5150 0
329 20250311 132500 142478980 5150 5110 5150 5110 254
330 20250311 132400 141179160 5110 5110 5110 5110 0
331 20250311 132300 141179160 5110 5110 5110 5110 200
332 20250311 132200 140157160 5110 5110 5110 5110 95
333 20250311 132100 139671710 5110 5110 5110 5110 0
334 20250311 132000 139671710 5110 5110 5110 5110 0
335 20250311 131900 139671710 5110 5110 5110 5110 0
336 20250311 131800 139671710 5110 5110 5110 5110 0
337 20250311 131700 139671710 5110 5110 5110 5110 0
338 20250311 131600 139671710 5110 5110 5110 5110 1
339 20250311 131500 139666600 5090 5090 5090 5090 0
340 20250311 131400 139666600 5090 5090 5090 5090 0
341 20250311 131300 139666600 5090 5090 5090 5090 0
342 20250311 131200 139666600 5090 5090 5090 5090 110
343 20250311 131100 139106700 5090 5090 5090 5090 148
344 20250311 131000 138353380 5110 5110 5110 5110 0
345 20250311 130900 138353380 5110 5110 5110 5110 0
346 20250311 130800 138353380 5110 5110 5110 5110 350
347 20250311 130700 136564880 5110 5090 5110 5090 21
348 20250311 130600 136457950 5090 5090 5090 5090 13
349 20250311 130500 136391780 5090 5090 5090 5090 0
350 20250311 130400 136391780 5090 5090 5090 5090 0
351 20250311 130300 136391780 5090 5090 5090 5090 0
352 20250311 130200 136391780 5090 5090 5090 5090 0
353 20250311 130100 136391780 5090 5090 5090 5090 0
354 20250311 130000 136391780 5090 5090 5090 5090 0
355 20250311 125900 136391780 5090 5090 5090 5090 200
356 20250311 125800 135373780 5090 5090 5090 5090 0
357 20250311 125700 135373780 5090 5090 5090 5090 0
358 20250311 125600 135373780 5090 5090 5090 5090 0
359 20250311 125500 135373780 5090 5090 5090 5090 0
360 20250311 125400 135373780 5090 5090 5090 5090 0
361 20250311 125300 135373780 5090 5090 5090 5090 0
362 20250311 125200 135373780 5090 5090 5090 5090 1
363 20250311 125100 135368690 5100 5110 5110 5100 152
364 20250311 125000 134592970 5090 5090 5090 5090 0
365 20250311 124900 134592970 5090 5090 5090 5090 0
366 20250311 124800 134592970 5090 5090 5090 5090 0
367 20250311 124700 134592970 5090 5090 5090 5090 0
368 20250311 124600 134592970 5090 5090 5090 5090 0
369 20250311 124500 134592970 5090 5090 5090 5090 0
370 20250311 124400 134592970 5090 5090 5090 5090 0
371 20250311 124300 134592970 5090 5090 5090 5090 1
372 20250311 124200 134587880 5090 5090 5090 5090 10
373 20250311 124100 134536980 5090 5090 5090 5090 8
374 20250311 124000 134496260 5090 5090 5090 5090 0
375 20250311 123900 134496260 5090 5090 5090 5090 0
376 20250311 123800 134496260 5090 5090 5090 5090 0
377 20250311 123700 134496260 5090 5090 5090 5090 0
378 20250311 123600 134496260 5090 5090 5090 5090 0
379 20250311 123500 134496260 5090 5090 5090 5090 0
380 20250311 123400 134496260 5090 5090 5090 5090 0
381 20250311 123300 134496260 5090 5090 5090 5090 0
382 20250311 123200 134496260 5090 5090 5090 5090 2
383 20250311 123100 134486080 5090 5090 5090 5090 0
384 20250311 123000 134486080 5090 5090 5090 5090 0
385 20250311 122900 134486080 5090 5090 5090 5090 10
386 20250311 122800 134435180 5070 5070 5070 5070 0
387 20250311 122700 134435180 5070 5070 5070 5070 0
388 20250311 122600 134435180 5070 5070 5070 5070 0
389 20250311 122500 134435180 5070 5070 5070 5070 1
390 20250311 122400 134430110 5070 5070 5070 5070 0
391 20250311 122300 134430110 5070 5070 5070 5070 0
392 20250311 122200 134430110 5070 5070 5070 5070 0
393 20250311 122100 134430110 5070 5080 5080 5070 169
394 20250311 122000 133572130 5110 5110 5110 5110 0
395 20250311 121900 133572130 5110 5110 5110 5110 0
396 20250311 121800 133572130 5110 5110 5110 5110 0
397 20250311 121700 133572130 5110 5080 5110 5080 401
398 20250311 121600 131523050 5110 5110 5110 5110 0
399 20250311 121500 131523050 5110 5090 5110 5080 166
400 20250311 121400 130679690 5090 5090 5090 5090 0
401 20250311 121300 130679690 5090 5090 5090 5090 0
402 20250311 121200 130679690 5090 5090 5090 5090 571
403 20250311 121100 127773300 5110 5110 5110 5110 0
404 20250311 121000 127773300 5110 5110 5110 5110 0
405 20250311 120900 127773300 5110 5110 5110 5110 0
406 20250311 120800 127773300 5110 5110 5110 5110 0
407 20250311 120700 127773300 5110 5110 5110 5110 0
408 20250311 120600 127773300 5110 5110 5110 5110 0
409 20250311 120500 127773300 5110 5110 5110 5110 50
410 20250311 120400 127517800 5090 5090 5090 5090 0
411 20250311 120300 127517800 5090 5090 5090 5090 0
412 20250311 120200 127517800 5090 5090 5090 5090 0
413 20250311 120100 127517800 5090 5090 5090 5090 0
414 20250311 120000 127517800 5090 5090 5090 5090 0
415 20250311 115900 127517800 5090 5090 5090 5090 0
416 20250311 115800 127517800 5090 5090 5090 5090 0
417 20250311 115700 127517800 5090 5090 5090 5090 0
418 20250311 115600 127517800 5090 5090 5090 5090 0
419 20250311 115500 127517800 5090 5090 5090 5090 1
420 20250311 115400 127512710 5100 5100 5100 5100 0
421 20250311 115300 127512710 5100 5100 5100 5100 0
422 20250311 115200 127512710 5100 5100 5100 5100 0
423 20250311 115100 127512710 5100 5100 5100 5100 0
424 20250311 115000 127512710 5100 5100 5100 5100 0
425 20250311 114900 127512710 5100 5110 5110 5100 915
426 20250311 114800 122837250 5110 5110 5110 5110 0
427 20250311 114700 122837250 5110 5110 5110 5110 0
428 20250311 114600 122837250 5110 5110 5110 5110 0
429 20250311 114500 122837250 5110 5110 5110 5110 0
430 20250311 114400 122837250 5110 5110 5110 5110 0
431 20250311 114300 122837250 5110 5110 5110 5110 0
432 20250311 114200 122837250 5110 5110 5110 5110 0
433 20250311 114100 122837250 5110 5110 5110 5110 0
434 20250311 114000 122837250 5110 5110 5110 5110 0
435 20250311 113900 122837250 5110 5110 5110 5110 0
436 20250311 113800 122837250 5110 5110 5110 5110 1
437 20250311 113700 122832140 5140 5130 5140 5130 497
438 20250311 113600 120281070 5110 5110 5110 5110 0
439 20250311 113500 120281070 5110 5110 5110 5110 0
440 20250311 113400 120281070 5110 5110 5110 5110 0
441 20250311 113300 120281070 5110 5140 5150 5110 355
442 20250311 113200 118466630 5150 5150 5150 5150 0
443 20250311 113100 118466630 5150 5150 5150 5150 74
444 20250311 113000 118085530 5140 5130 5140 5130 324
445 20250311 112900 116421900 5120 5120 5120 5120 1
446 20250311 112800 116416780 5110 5110 5110 5110 1
447 20250311 112700 116411670 5120 5110 5120 5110 145
448 20250311 112600 115669280 5110 5110 5110 5110 0
449 20250311 112500 115669280 5110 5100 5110 5100 207
450 20250311 112400 114612040 5090 5090 5090 5090 6
451 20250311 112300 114581500 5090 5090 5090 5090 0
452 20250311 112200 114581500 5090 5090 5090 5090 0
453 20250311 112100 114581500 5090 5090 5090 5090 0
454 20250311 112000 114581500 5090 5090 5090 5090 0
455 20250311 111900 114581500 5090 5090 5090 5090 0
456 20250311 111800 114581500 5090 5090 5090 5090 1
457 20250311 111700 114576410 5080 5080 5080 5080 0
458 20250311 111600 114576410 5080 5080 5080 5080 3
459 20250311 111500 114561170 5060 5060 5060 5060 0
460 20250311 111400 114561170 5060 5070 5070 5060 200
461 20250311 111300 113549150 5070 5070 5070 5070 0
462 20250311 111200 113549150 5070 5070 5070 5070 2
463 20250311 111100 113539010 5060 5060 5060 5060 0
464 20250311 111000 113539010 5060 5040 5060 5030 3071
465 20250311 110900 98018060 5040 5040 5040 5040 0
466 20250311 110800 98018060 5040 5040 5040 5040 0
467 20250311 110700 98018060 5040 5040 5040 5040 10
468 20250311 110600 97967660 5030 5030 5030 5030 0
469 20250311 110500 97967660 5030 5030 5030 5030 0
470 20250311 110400 97967660 5030 5030 5030 5030 0
471 20250311 110300 97967660 5030 5040 5040 5030 4
472 20250311 110200 97947530 5040 5040 5040 5040 0
473 20250311 110100 97947530 5040 5040 5040 5040 0
474 20250311 110000 97947530 5040 5040 5040 5040 0
475 20250311 105900 97947530 5040 5030 5040 5030 11
476 20250311 105800 97892190 5040 5040 5040 5040 0
477 20250311 105700 97892190 5040 5040 5040 5040 0
478 20250311 105600 97892190 5040 5040 5040 5040 1
479 20250311 105500 97887150 5040 5040 5040 5040 533
480 20250311 105400 95200830 5050 5050 5050 5050 0
481 20250311 105300 95200830 5050 5050 5050 5050 0
482 20250311 105200 95200830 5050 5050 5050 5050 0
483 20250311 105100 95200830 5050 5050 5050 5050 0
484 20250311 105000 95200830 5050 5050 5050 5050 0
485 20250311 104900 95200830 5050 5050 5050 5050 0
486 20250311 104800 95200830 5050 5050 5050 5050 0
487 20250311 104700 95200830 5050 5050 5050 5050 0
488 20250311 104600 95200830 5050 5050 5050 5050 0
489 20250311 104500 95200830 5050 5050 5050 5050 0
490 20250311 104400 95200830 5050 5050 5050 5050 0
491 20250311 104300 95200830 5050 5050 5050 5050 24
492 20250311 104200 95079630 5050 5050 5050 5050 0
493 20250311 104100 95079630 5050 5050 5050 5050 6
494 20250311 104000 95049330 5060 5060 5060 5060 0
495 20250311 103900 95049330 5060 5060 5060 5060 0
496 20250311 103800 95049330 5060 5060 5060 5060 0
497 20250311 103700 95049330 5060 5060 5060 5060 0
498 20250311 103600 95049330 5060 5060 5060 5060 0
499 20250311 103500 95049330 5060 5060 5060 5060 30
500 20250311 103400 94897530 5060 5060 5060 5060 0
501 20250311 103300 94897530 5060 5050 5060 5050 47
502 20250311 103200 94659810 5050 5050 5050 5050 0
503 20250311 103100 94659810 5050 5050 5050 5050 10
504 20250311 103000 94609310 5030 5050 5050 5030 61
505 20250311 102900 94301710 5040 5040 5040 5040 10
506 20250311 102800 94251310 5030 5030 5030 5030 0
507 20250311 102700 94251310 5030 5030 5030 5030 0
508 20250311 102600 94251310 5030 5030 5030 5030 110
509 20250311 102500 93698010 5030 5030 5030 5030 200
510 20250311 102400 92692010 5040 5040 5040 5040 0
511 20250311 102300 92692010 5040 5040 5040 5040 0
512 20250311 102200 92692010 5040 5040 5040 5040 100
513 20250311 102100 92188010 5040 5040 5040 5040 0
514 20250311 102000 92188010 5040 5040 5040 5040 0
515 20250311 101900 92188010 5040 5040 5040 5040 0
516 20250311 101800 92188010 5040 5040 5040 5040 100
517 20250311 101700 91684010 5040 5040 5040 5040 0
518 20250311 101600 91684010 5040 5030 5040 5030 736
519 20250311 101500 87976470 5030 5030 5030 5030 0
520 20250311 101400 87976470 5030 5040 5040 5030 388
521 20250311 101300 86022310 5040 5040 5040 5040 0
522 20250311 101200 86022310 5040 5040 5040 5040 1000
523 20250311 101100 80982310 5050 5060 5060 5050 2030
524 20250311 101000 70730170 5060 5060 5060 5060 0
525 20250311 100900 70730170 5060 5060 5060 5060 0
526 20250311 100800 70730170 5060 5060 5060 5060 1630
527 20250311 100700 62482370 5070 5060 5070 5060 11
528 20250311 100600 62426700 5060 5060 5060 5060 0
529 20250311 100500 62426700 5060 5060 5060 5060 0
530 20250311 100400 62426700 5060 5060 5060 5060 100
531 20250311 100300 61920700 5070 5070 5070 5070 9
532 20250311 100200 61875070 5060 5060 5060 5060 0
533 20250311 100100 61875070 5060 5060 5060 5060 501
534 20250311 100000 59340010 5060 5060 5060 5060 0
535 20250311 095900 59340010 5060 5060 5060 5060 0
536 20250311 095800 59340010 5060 5060 5060 5060 674
537 20250311 095700 55929570 5070 5070 5070 5070 0
538 20250311 095600 55929570 5070 5070 5070 5070 809
539 20250311 095500 51827940 5090 5090 5090 5090 0
540 20250311 095400 51827940 5090 5070 5090 5070 59
541 20250311 095300 51528750 5080 5080 5080 5080 5
542 20250311 095200 51503350 5090 5090 5090 5090 23
543 20250311 095100 51386280 5080 5080 5080 5080 2
544 20250311 095000 51376120 5080 5080 5080 5080 0
545 20250311 094900 51376120 5080 5100 5100 5080 2287
546 20250311 094800 39728590 5100 5100 5100 5100 50
547 20250311 094700 39473590 5100 5100 5100 5100 0
548 20250311 094600 39473590 5100 5100 5100 5100 146
549 20250311 094500 38728990 5130 5130 5130 5130 0
550 20250311 094400 38728990 5130 5130 5130 5130 0
551 20250311 094300 38728990 5130 5110 5130 5110 5
552 20250311 094200 38703390 5110 5110 5110 5110 0
553 20250311 094100 38703390 5110 5100 5110 5100 96
554 20250311 094000 38213770 5100 5100 5100 5100 1
555 20250311 093900 38208670 5100 5100 5100 5100 1
556 20250311 093800 38203570 5100 5100 5100 5100 10
557 20250311 093700 38152570 5100 5100 5100 5100 4
558 20250311 093600 38132170 5100 5100 5100 5100 3
559 20250311 093500 38116870 5100 5100 5100 5100 0
560 20250311 093400 38116870 5100 5100 5100 5100 0
561 20250311 093300 38116870 5100 5100 5100 5100 1
562 20250311 093200 38111770 5070 5070 5070 5070 21
563 20250311 093100 38005300 5100 5100 5100 5100 21
564 20250311 093000 37898200 5100 5080 5100 5080 19
565 20250311 092900 37801350 5070 5080 5080 5070 4
566 20250311 092800 37781050 5070 5070 5070 5070 0
567 20250311 092700 37781050 5070 5070 5070 5070 0
568 20250311 092600 37781050 5070 5070 5070 5070 0
569 20250311 092500 37781050 5070 5070 5070 5070 2
570 20250311 092400 37770910 5030 5030 5030 5030 0
571 20250311 092300 37770910 5030 5030 5030 5030 0
572 20250311 092200 37770910 5030 5030 5030 5030 0
573 20250311 092100 37770910 5030 5040 5050 5030 2073
574 20250311 092000 27335850 5050 5060 5060 5040 660
575 20250311 091900 24005010 5060 5070 5070 5060 400
576 20250311 091800 21979010 5070 5070 5070 5070 0
577 20250311 091700 21979010 5070 5080 5080 5070 343
578 20250311 091600 20239780 5090 5090 5090 5090 157
579 20250311 091500 19440650 5090 5090 5090 5090 112
580 20250311 091400 18870570 5090 5090 5095 5090 517
581 20250311 091300 16238990 5090 5090 5090 5090 2
582 20250311 091200 16228810 5070 5070 5070 5070 0
583 20250311 091100 16228810 5070 5070 5070 5070 9
584 20250311 091000 16183180 5070 5070 5070 5070 10
585 20250311 090900 16132480 5050 5050 5050 5050 0
586 20250311 090800 16132480 5050 5050 5050 5050 0
587 20250311 090700 16132480 5050 5070 5070 5050 371
588 20250311 090600 14253820 5100 5080 5100 5080 32
589 20250311 090500 14090880 5100 5100 5100 5100 0
590 20250311 090400 14090880 5100 5110 5110 5050 236
591 20250311 090300 12889610 5100 5130 5140 5090 426
592 20250311 090200 10720340 5090 5100 5100 5090 335
593 20250311 090100 9014790 5090 5090 5090 5090 89
594 20250311 090000 8561780 5130 5030 5170 5030 1700

1
008250/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,10952635,0,57282281050,0.00
20250306,0,10952635,0,57829912800,0.00
20250305,0,10952635,0,58596597250,0.00
20250304,0,10952635,0,57172754700,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 10952635 0 57282281050 0.00
3 20250306 0 10952635 0 57829912800 0.00
4 20250305 0 10952635 0 58596597250 0.00
5 20250304 0 10952635 0 57172754700 0.00