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

603
013990/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,603 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,190100,829021315,5100,5100,5100,5100,4045
20250311,190000,829021315,5100,5100,5100,5100,0
20250311,185900,829021315,5100,5100,5100,5100,0
20250311,185800,829021315,5100,5100,5100,5100,0
20250311,185700,829021315,5100,5100,5100,5100,0
20250311,185600,829021315,5100,5100,5100,5100,0
20250311,185500,829021315,5100,5100,5100,5100,0
20250311,185400,829021315,5100,5100,5100,5100,0
20250311,185300,829021315,5100,5100,5100,5100,0
20250311,185200,829021315,5100,5100,5100,5100,0
20250311,185100,829021315,5100,5100,5100,5100,0
20250311,185000,829021315,5100,5100,5100,5100,0
20250311,184900,829021315,5100,5100,5100,5100,0
20250311,184800,829021315,5100,5100,5100,5100,0
20250311,184700,829021315,5100,5100,5100,5100,0
20250311,184600,829021315,5100,5100,5100,5100,0
20250311,184500,829021315,5100,5100,5100,5100,0
20250311,184400,829021315,5100,5100,5100,5100,0
20250311,184300,829021315,5100,5100,5100,5100,0
20250311,184200,829021315,5100,5100,5100,5100,0
20250311,184100,829021315,5100,5100,5100,5100,0
20250311,184000,829021315,5100,5100,5100,5100,0
20250311,183900,829021315,5100,5100,5100,5100,0
20250311,183800,829021315,5100,5100,5100,5100,0
20250311,183700,829021315,5100,5100,5100,5100,0
20250311,183600,829021315,5100,5100,5100,5100,0
20250311,183500,829021315,5100,5100,5100,5100,0
20250311,183400,829021315,5100,5100,5100,5100,0
20250311,183300,829021315,5100,5100,5100,5100,0
20250311,183200,829021315,5100,5100,5100,5100,0
20250311,183100,829021315,5100,5100,5100,5100,4045
20250311,183000,829021315,5100,5100,5100,5100,0
20250311,182900,829021315,5100,5100,5100,5100,0
20250311,182800,829021315,5100,5100,5100,5100,0
20250311,182700,829021315,5100,5100,5100,5100,0
20250311,182600,829021315,5100,5100,5100,5100,0
20250311,182500,829021315,5100,5100,5100,5100,0
20250311,182400,829021315,5100,5100,5100,5100,0
20250311,182300,829021315,5100,5100,5100,5100,0
20250311,182200,829021315,5100,5100,5100,5100,0
20250311,182100,829021315,5100,5100,5100,5100,0
20250311,182000,829021315,5100,5100,5100,5100,0
20250311,181900,829021315,5100,5100,5100,5100,0
20250311,181800,829021315,5100,5100,5100,5100,0
20250311,181700,829021315,5100,5100,5100,5100,0
20250311,181600,829021315,5100,5100,5100,5100,0
20250311,181500,829021315,5100,5100,5100,5100,0
20250311,181400,829021315,5100,5100,5100,5100,0
20250311,181300,829021315,5100,5100,5100,5100,0
20250311,181200,829021315,5100,5100,5100,5100,0
20250311,181100,829021315,5100,5100,5100,5100,0
20250311,181000,829021315,5100,5100,5100,5100,0
20250311,180900,829021315,5100,5100,5100,5100,0
20250311,180800,829021315,5100,5100,5100,5100,0
20250311,180700,829021315,5100,5100,5100,5100,0
20250311,180600,829021315,5100,5100,5100,5100,0
20250311,180500,829021315,5100,5100,5100,5100,0
20250311,180400,829021315,5100,5100,5100,5100,0
20250311,180300,829021315,5100,5100,5100,5100,0
20250311,180200,829021315,5100,5100,5100,5100,0
20250311,180100,829021315,5100,5100,5100,5100,4045
20250311,180000,829021315,5100,5100,5100,5100,0
20250311,175900,829021315,5100,5100,5100,5100,0
20250311,175800,829021315,5100,5100,5100,5100,0
20250311,175700,829021315,5100,5100,5100,5100,0
20250311,175600,829021315,5100,5100,5100,5100,0
20250311,175500,829021315,5100,5100,5100,5100,0
20250311,175400,829021315,5100,5100,5100,5100,0
20250311,175300,829021315,5100,5100,5100,5100,0
20250311,175200,829021315,5100,5100,5100,5100,0
20250311,175100,829021315,5100,5100,5100,5100,0
20250311,175000,829021315,5100,5100,5100,5100,0
20250311,174900,829021315,5100,5100,5100,5100,0
20250311,174800,829021315,5100,5100,5100,5100,0
20250311,174700,829021315,5100,5100,5100,5100,0
20250311,174600,829021315,5100,5100,5100,5100,0
20250311,174500,829021315,5100,5100,5100,5100,0
20250311,174400,829021315,5100,5100,5100,5100,0
20250311,174300,829021315,5100,5100,5100,5100,0
20250311,174200,829021315,5100,5100,5100,5100,0
20250311,174100,829021315,5100,5100,5100,5100,0
20250311,174000,829021315,5100,5100,5100,5100,0
20250311,173900,829021315,5100,5100,5100,5100,0
20250311,173800,829021315,5100,5100,5100,5100,0
20250311,173700,829021315,5100,5100,5100,5100,0
20250311,173600,829021315,5100,5100,5100,5100,0
20250311,173500,829021315,5100,5100,5100,5100,0
20250311,173400,829021315,5100,5100,5100,5100,0
20250311,173300,829021315,5100,5100,5100,5100,0
20250311,173200,829021315,5100,5100,5100,5100,0
20250311,173100,829021315,5100,5100,5100,5100,4045
20250311,173000,829021315,5100,5100,5100,5100,0
20250311,172900,829021315,5100,5100,5100,5100,0
20250311,172800,829021315,5100,5100,5100,5100,0
20250311,172700,829021315,5100,5100,5100,5100,0
20250311,172600,829021315,5100,5100,5100,5100,0
20250311,172500,829021315,5100,5100,5100,5100,0
20250311,172400,829021315,5100,5100,5100,5100,0
20250311,172300,829021315,5100,5100,5100,5100,0
20250311,172200,829021315,5100,5100,5100,5100,0
20250311,172100,829021315,5100,5100,5100,5100,0
20250311,172000,829021315,5100,5100,5100,5100,0
20250311,171900,829021315,5100,5100,5100,5100,0
20250311,171800,829021315,5100,5100,5100,5100,0
20250311,171700,829021315,5100,5100,5100,5100,0
20250311,171600,829021315,5100,5100,5100,5100,0
20250311,171500,829021315,5100,5100,5100,5100,0
20250311,171400,829021315,5100,5100,5100,5100,0
20250311,171300,829021315,5100,5100,5100,5100,0
20250311,171200,829021315,5100,5100,5100,5100,0
20250311,171100,829021315,5100,5100,5100,5100,0
20250311,171000,829021315,5100,5100,5100,5100,0
20250311,170900,829021315,5100,5100,5100,5100,0
20250311,170800,829021315,5100,5100,5100,5100,0
20250311,170700,829021315,5100,5100,5100,5100,0
20250311,170600,829021315,5100,5100,5100,5100,0
20250311,170500,829021315,5100,5100,5100,5100,0
20250311,170400,829021315,5100,5100,5100,5100,0
20250311,170300,829021315,5100,5100,5100,5100,0
20250311,170200,829021315,5100,5100,5100,5100,0
20250311,170100,829021315,5100,5100,5100,5100,4045
20250311,170000,829021315,5100,5100,5100,5100,0
20250311,165900,829021315,5100,5100,5100,5100,0
20250311,165800,829021315,5100,5100,5100,5100,0
20250311,165700,829021315,5100,5100,5100,5100,0
20250311,165600,829021315,5100,5100,5100,5100,0
20250311,165500,829021315,5100,5100,5100,5100,0
20250311,165400,829021315,5100,5100,5100,5100,0
20250311,165300,829021315,5100,5100,5100,5100,0
20250311,165200,829021315,5100,5100,5100,5100,0
20250311,165100,829021315,5100,5100,5100,5100,0
20250311,165000,829021315,5100,5100,5100,5100,0
20250311,164900,829021315,5100,5100,5100,5100,0
20250311,164800,829021315,5100,5100,5100,5100,0
20250311,164700,829021315,5100,5100,5100,5100,0
20250311,164600,829021315,5100,5100,5100,5100,0
20250311,164500,829021315,5100,5100,5100,5100,0
20250311,164400,829021315,5100,5100,5100,5100,0
20250311,164300,829021315,5100,5100,5100,5100,0
20250311,164200,829021315,5100,5100,5100,5100,0
20250311,164100,829021315,5100,5100,5100,5100,0
20250311,164000,829021315,5100,5100,5100,5100,0
20250311,163900,829021315,5100,5100,5100,5100,0
20250311,163800,829021315,5100,5100,5100,5100,0
20250311,163700,829021315,5100,5100,5100,5100,0
20250311,163600,829021315,5100,5100,5100,5100,0
20250311,163500,829021315,5100,5100,5100,5100,0
20250311,163400,829021315,5100,5100,5100,5100,0
20250311,163300,829021315,5100,5100,5100,5100,0
20250311,163200,829021315,5100,5100,5100,5100,0
20250311,163100,829021315,5100,5100,5100,5100,4045
20250311,163000,829021315,5100,5100,5100,5100,0
20250311,162900,829021315,5100,5100,5100,5100,0
20250311,162800,829021315,5100,5100,5100,5100,0
20250311,162700,829021315,5100,5100,5100,5100,0
20250311,162600,829021315,5100,5100,5100,5100,0
20250311,162500,829021315,5100,5100,5100,5100,0
20250311,162400,829021315,5100,5100,5100,5100,0
20250311,162300,829021315,5100,5100,5100,5100,0
20250311,162200,829021315,5100,5100,5100,5100,0
20250311,162100,829021315,5100,5100,5100,5100,0
20250311,162000,829021315,5100,5100,5100,5100,0
20250311,161900,829021315,5100,5100,5100,5100,0
20250311,161800,829021315,5100,5100,5100,5100,0
20250311,161700,829021315,5100,5100,5100,5100,0
20250311,161600,829021315,5100,5100,5100,5100,0
20250311,161500,829021315,5100,5100,5100,5100,0
20250311,161400,829021315,5100,5100,5100,5100,0
20250311,161300,829021315,5100,5100,5100,5100,0
20250311,161200,829021315,5100,5100,5100,5100,0
20250311,161100,829021315,5100,5100,5100,5100,0
20250311,161000,829021315,5100,5100,5100,5100,0
20250311,160900,829021315,5100,5100,5100,5100,0
20250311,160800,829021315,5100,5100,5100,5100,0
20250311,160700,829021315,5100,5100,5100,5100,0
20250311,160600,829021315,5100,5100,5100,5100,0
20250311,160500,829021315,5100,5100,5100,5100,0
20250311,160400,829021315,5100,5100,5100,5100,0
20250311,160300,829021315,5100,5100,5100,5100,0
20250311,160200,829021315,5100,5100,5100,5100,0
20250311,160100,829021315,5100,5100,5100,5100,4045
20250311,160000,829021315,5100,5100,5100,5100,0
20250311,155900,829021315,5100,5100,5100,5100,0
20250311,155800,829021315,5100,5100,5100,5100,0
20250311,155700,829021315,5100,5100,5100,5100,0
20250311,155600,829021315,5100,5100,5100,5100,0
20250311,155500,829021315,5100,5100,5100,5100,0
20250311,155400,829021315,5100,5100,5100,5100,0
20250311,155300,829021315,5100,5100,5100,5100,0
20250311,155200,829021315,5100,5100,5100,5100,0
20250311,155100,829021315,5100,5100,5100,5100,0
20250311,155000,829021315,5100,5100,5100,5100,0
20250311,154900,829021315,5100,5100,5100,5100,0
20250311,154800,829021315,5100,5100,5100,5100,0
20250311,154700,829021315,5100,5100,5100,5100,0
20250311,154600,829021315,5100,5100,5100,5100,0
20250311,154500,829021315,5100,5100,5100,5100,0
20250311,154400,829021315,5100,5100,5100,5100,0
20250311,154300,829021315,5100,5100,5100,5100,0
20250311,154200,829021315,5100,5100,5100,5100,0
20250311,154100,829021315,5100,5100,5100,5100,0
20250311,154000,829021315,5100,5100,5100,5100,0
20250311,153900,829021315,5100,5100,5100,5100,0
20250311,153800,829021315,5100,5100,5100,5100,0
20250311,153700,829021315,5100,5100,5100,5100,0
20250311,153600,829021315,5100,5100,5100,5100,0
20250311,153500,829021315,5100,5100,5100,5100,0
20250311,153400,829021315,5100,5100,5100,5100,0
20250311,153300,829021315,5100,5100,5100,5100,0
20250311,153200,829021315,5100,5100,5100,5100,0
20250311,153100,829021315,5100,5100,5100,5100,4045
20250311,153000,829021315,5100,5100,5100,5100,4045
20250311,152900,808391815,5120,5120,5120,5120,0
20250311,152800,808391815,5120,5120,5120,5120,0
20250311,152700,808391815,5120,5120,5120,5120,0
20250311,152600,808391815,5120,5120,5120,5120,0
20250311,152500,808391815,5120,5120,5120,5120,0
20250311,152400,808391815,5120,5120,5120,5120,0
20250311,152300,808391815,5120,5120,5120,5120,0
20250311,152200,808391815,5120,5120,5120,5120,0
20250311,152100,808391815,5120,5120,5120,5120,0
20250311,152000,808391815,5120,5120,5120,5120,0
20250311,151900,808391815,5120,5110,5120,5110,311
20250311,151800,806802525,5110,5110,5110,5110,0
20250311,151700,806802525,5110,5110,5110,5110,139
20250311,151600,806092235,5110,5100,5110,5100,730
20250311,151500,802362025,5100,5100,5110,5100,227
20250311,151400,801204305,5110,5110,5110,5100,315
20250311,151300,799597655,5110,5110,5110,5110,1
20250311,151200,799592545,5100,5100,5100,5100,1202
20250311,151100,793462345,5100,5080,5100,5080,501
20250311,151000,790917245,5080,5090,5100,5080,4621
20250311,150900,767437425,5100,5090,5100,5090,201
20250311,150800,766414325,5100,5090,5100,5090,316
20250311,150700,764805875,5100,5100,5100,5100,2
20250311,150600,764795675,5100,5090,5100,5090,331
20250311,150500,763110875,5100,5100,5100,5100,229
20250311,150400,761942975,5110,5110,5110,5110,103
20250311,150300,761416645,5110,5100,5120,5100,713
20250311,150200,757776295,5110,5090,5110,5090,11
20250311,150100,757720285,5110,5100,5110,5100,1362
20250311,150000,750774075,5110,5110,5110,5110,1
20250311,145900,750768965,5110,5110,5110,5110,505
20250311,145800,748188415,5120,5120,5120,5120,0
20250311,145700,748188415,5120,5120,5120,5120,0
20250311,145600,748188415,5120,5120,5120,5120,3
20250311,145500,748173055,5120,5120,5120,5100,2000
20250311,145400,737966745,5120,5120,5120,5120,10
20250311,145300,737915545,5120,5110,5120,5110,21
20250311,145200,737808225,5120,5120,5120,5120,0
20250311,145100,737808225,5120,5120,5120,5120,2
20250311,145000,737797985,5120,5110,5120,5110,200
20250311,144900,736774185,5100,5120,5120,5100,332
20250311,144800,735080955,5120,5120,5120,5120,0
20250311,144700,735080955,5120,5120,5120,5120,1
20250311,144600,735075835,5120,5110,5120,5110,1237
20250311,144500,728754695,5100,5110,5110,5100,126
20250311,144400,728111035,5110,5110,5110,5110,0
20250311,144300,728111035,5110,5110,5110,5110,204
20250311,144200,727068595,5110,5110,5110,5110,0
20250311,144100,727068595,5110,5110,5110,5110,397
20250311,144000,725039925,5110,5100,5110,5100,1007
20250311,143900,719894165,5100,5100,5100,5100,22
20250311,143800,719781965,5100,5100,5100,5100,100
20250311,143700,719271965,5110,5110,5110,5110,0
20250311,143600,719271965,5110,5110,5110,5110,0
20250311,143500,719271965,5110,5100,5110,5100,547
20250311,143400,716479765,5110,5110,5110,5100,244
20250311,143300,715233225,5100,5100,5100,5100,75
20250311,143200,714850725,5090,5090,5090,5090,100
20250311,143100,714341725,5090,5090,5090,5090,500
20250311,143000,711796725,5090,5090,5090,5090,399
20250311,142900,709765815,5100,5100,5100,5100,1
20250311,142800,709760715,5090,5090,5090,5090,0
20250311,142700,709760715,5090,5090,5090,5090,99
20250311,142600,709256805,5090,5100,5100,5090,2396
20250311,142500,697060915,5100,5100,5100,5100,0
20250311,142400,697060915,5100,5100,5100,5100,1318
20250311,142300,690339115,5100,5100,5100,5100,202
20250311,142200,689308915,5100,5100,5100,5100,397
20250311,142100,687284215,5100,5100,5100,5100,0
20250311,142000,687284215,5100,5100,5100,5100,0
20250311,141900,687284215,5100,5100,5100,5100,100
20250311,141800,686774215,5110,5110,5110,5110,2
20250311,141700,686763995,5100,5100,5100,5100,10
20250311,141600,686712995,5100,5100,5100,5100,0
20250311,141500,686712995,5100,5100,5100,5100,0
20250311,141400,686712995,5100,5100,5100,5100,573
20250311,141300,683790695,5100,5100,5100,5100,0
20250311,141200,683790695,5100,5110,5110,5100,1106
20250311,141100,678149915,5105,5110,5110,5105,2
20250311,141000,678139700,5100,5105,5105,5100,3220
20250311,140900,661717430,5105,5105,5105,5105,7
20250311,140800,661681695,5110,5110,5110,5110,5
20250311,140700,661656145,5110,5110,5110,5110,118
20250311,140600,661053165,5110,5110,5120,5110,1937
20250311,140500,651155055,5110,5110,5110,5110,5
20250311,140400,651129505,5110,5110,5110,5110,0
20250311,140300,651129505,5110,5110,5110,5110,124
20250311,140200,650495865,5110,5110,5115,5110,1797
20250311,140100,641312600,5110,5110,5110,5110,5
20250311,140000,641287050,5100,5100,5100,5100,87
20250311,135900,640843350,5100,5100,5100,5100,702
20250311,135800,637263150,5100,5100,5100,5100,0
20250311,135700,637263150,5100,5100,5100,5100,0
20250311,135600,637263150,5100,5100,5100,5100,4
20250311,135500,637242750,5110,5110,5110,5110,0
20250311,135400,637242750,5110,5110,5110,5110,0
20250311,135300,637242750,5110,5110,5110,5110,0
20250311,135200,637242750,5110,5110,5110,5110,0
20250311,135100,637242750,5110,5100,5110,5100,294
20250311,135000,635743310,5100,5100,5100,5100,3000
20250311,134900,620443310,5110,5110,5110,5110,235
20250311,134800,619242460,5110,5110,5110,5110,0
20250311,134700,619242460,5110,5110,5110,5110,18
20250311,134600,619150480,5100,5100,5100,5100,75
20250311,134500,618767980,5110,5120,5120,5110,1060
20250311,134400,613350640,5120,5120,5120,5120,100
20250311,134300,612838640,5120,5120,5120,5120,22
20250311,134200,612726000,5120,5120,5120,5120,32
20250311,134100,612562160,5120,5110,5120,5110,1018
20250311,134000,607359680,5110,5120,5120,5110,294
20250311,133900,605856440,5130,5130,5130,5130,0
20250311,133800,605856440,5130,5120,5130,5120,3
20250311,133700,605841070,5130,5120,5130,5120,24
20250311,133600,605718150,5110,5110,5110,5110,5
20250311,133500,605692600,5130,5130,5130,5130,0
20250311,133400,605692600,5130,5130,5130,5130,0
20250311,133300,605692600,5130,5130,5130,5130,410
20250311,133200,603589300,5130,5130,5130,5130,19
20250311,133100,603491830,5130,5120,5130,5120,1414
20250311,133000,596251930,5110,5110,5110,5110,0
20250311,132900,596251930,5110,5110,5110,5110,0
20250311,132800,596251930,5110,5110,5110,5110,0
20250311,132700,596251930,5110,5110,5110,5110,66
20250311,132600,595914670,5110,5100,5110,5100,2637
20250311,132500,582465920,5120,5120,5120,5120,0
20250311,132400,582465920,5120,5120,5120,5120,0
20250311,132300,582465920,5120,5110,5120,5110,284
20250311,132200,581014490,5110,5110,5110,5110,0
20250311,132100,581014490,5110,5110,5110,5110,1
20250311,132000,581009380,5110,5115,5115,5110,535
20250311,131900,578275360,5120,5120,5120,5120,50
20250311,131800,578019360,5120,5120,5120,5120,2
20250311,131700,578009120,5110,5110,5110,5110,0
20250311,131600,578009120,5110,5110,5110,5110,140
20250311,131500,577293720,5110,5110,5110,5110,22
20250311,131400,577181300,5105,5110,5110,5105,152
20250311,131300,576405320,5110,5110,5110,5110,250
20250311,131200,575127820,5110,5110,5110,5110,11
20250311,131100,575071610,5110,5110,5110,5110,0
20250311,131000,575071610,5110,5110,5110,5110,0
20250311,130900,575071610,5110,5110,5110,5110,105
20250311,130800,574535060,5110,5110,5110,5110,50
20250311,130700,574279560,5110,5110,5110,5110,1
20250311,130600,574274450,5100,5100,5100,5100,0
20250311,130500,574274450,5100,5100,5100,5100,1
20250311,130400,574269350,5100,5100,5100,5100,215
20250311,130300,573172850,5100,5100,5100,5100,11
20250311,130200,573116750,5110,5110,5110,5110,0
20250311,130100,573116750,5110,5110,5110,5100,12
20250311,130000,573055450,5110,5100,5110,5100,104
20250311,125900,572524530,5100,5100,5100,5100,31
20250311,125800,572366430,5100,5100,5100,5100,258
20250311,125700,571050630,5110,5110,5110,5110,55
20250311,125600,570769580,5100,5110,5110,5100,447
20250311,125500,568489860,5100,5110,5110,5100,6
20250311,125400,568459250,5120,5120,5120,5120,0
20250311,125300,568459250,5120,5120,5120,5120,3035
20250311,125200,552920050,5120,5120,5120,5120,0
20250311,125100,552920050,5120,5120,5120,5120,0
20250311,125000,552920050,5120,5120,5120,5120,27
20250311,124900,552781810,5100,5100,5100,5100,102
20250311,124800,552261610,5100,5100,5100,5100,41
20250311,124700,552052510,5120,5120,5120,5120,1
20250311,124600,552047390,5100,5115,5120,5100,422
20250311,124500,549895140,5130,5130,5130,5130,0
20250311,124400,549895140,5130,5130,5130,5130,1
20250311,124300,549890010,5130,5100,5130,5100,2
20250311,124200,549879780,5100,5100,5100,5100,1
20250311,124100,549874680,5140,5140,5140,5140,0
20250311,124000,549874680,5140,5110,5140,5110,400
20250311,123900,547827390,5100,5110,5110,5100,2118
20250311,123800,537012230,5110,5120,5120,5110,506
20250311,123700,534421570,5120,5120,5120,5120,0
20250311,123600,534421570,5120,5120,5120,5120,1368
20250311,123500,527417410,5120,5120,5120,5120,0
20250311,123400,527417410,5120,5120,5120,5120,0
20250311,123300,527417410,5120,5110,5120,5110,5
20250311,123200,527391850,5110,5110,5110,5110,0
20250311,123100,527391850,5110,5100,5110,5100,4
20250311,123000,527371430,5120,5120,5120,5120,0
20250311,122900,527371430,5120,5120,5120,5120,1
20250311,122800,527366310,5100,5110,5120,5100,1003
20250311,122700,522246530,5110,5110,5110,5110,1
20250311,122600,522241420,5110,5110,5110,5110,2
20250311,122500,522231200,5120,5110,5120,5100,3
20250311,122400,522215870,5120,5120,5120,5120,0
20250311,122300,522215870,5120,5120,5120,5120,0
20250311,122200,522215870,5120,5120,5120,5120,1
20250311,122100,522210750,5110,5110,5110,5110,389
20250311,122000,520222960,5100,5100,5100,5100,0
20250311,121900,520222960,5100,5100,5100,5100,237
20250311,121800,519014260,5110,5110,5110,5110,0
20250311,121700,519014260,5110,5110,5110,5110,0
20250311,121600,519014260,5110,5120,5120,5110,2
20250311,121500,519004030,5110,5120,5120,5110,2
20250311,121400,518993800,5100,5110,5110,5100,1021
20250311,121300,513786690,5130,5130,5130,5130,0
20250311,121200,513786690,5130,5130,5130,5130,0
20250311,121100,513786690,5130,5110,5130,5100,1002
20250311,121000,508676450,5140,5140,5140,5140,0
20250311,120900,508676450,5140,5140,5140,5140,0
20250311,120800,508676450,5140,5140,5140,5140,0
20250311,120700,508676450,5140,5140,5140,5140,0
20250311,120600,508676450,5140,5140,5140,5140,2
20250311,120500,508666170,5090,5130,5140,5090,3261
20250311,120400,491973370,5130,5120,5130,5120,86
20250311,120300,491533040,5120,5120,5120,5120,0
20250311,120200,491533040,5120,5120,5120,5120,1
20250311,120100,491527920,5120,5120,5120,5120,0
20250311,120000,491527920,5120,5100,5120,5100,208
20250311,115900,490466960,5100,5100,5100,5100,265
20250311,115800,489115460,5100,5110,5110,5100,4
20250311,115700,489095050,5120,5120,5120,5120,0
20250311,115600,489095050,5120,5130,5130,5120,98
20250311,115500,488592320,5130,5130,5130,5130,0
20250311,115400,488592320,5130,5110,5130,5100,271
20250311,115300,487209220,5120,5110,5120,5110,303
20250311,115200,485660840,5140,5140,5140,5140,0
20250311,115100,485660840,5140,5130,5140,5130,200
20250311,115000,484634370,5140,5140,5140,5140,0
20250311,114900,484634370,5140,5140,5140,5140,0
20250311,114800,484634370,5140,5140,5140,5140,0
20250311,114700,484634370,5140,5140,5140,5140,1
20250311,114600,484629230,5100,5100,5100,5100,2100
20250311,114500,473919230,5140,5140,5140,5140,0
20250311,114400,473919230,5140,5140,5140,5140,1
20250311,114300,473914090,5100,5140,5140,5100,502
20250311,114200,471353810,5110,5110,5110,5110,1101
20250311,114100,465727700,5140,5140,5140,5140,0
20250311,114000,465727700,5140,5140,5140,5140,98
20250311,113900,465223980,5140,5140,5140,5140,0
20250311,113800,465223980,5140,5140,5140,5140,196
20250311,113700,464216540,5110,5110,5110,5110,11
20250311,113600,464160330,5150,5140,5150,5140,2
20250311,113500,464150040,5150,5150,5150,5150,0
20250311,113400,464150040,5150,5120,5150,5120,5000
20250311,113300,438426260,5120,5120,5120,5120,50
20250311,113200,438170260,5120,5120,5120,5120,0
20250311,113100,438170260,5120,5120,5120,5120,0
20250311,113000,438170260,5120,5120,5120,5120,0
20250311,112900,438170260,5120,5120,5120,5120,0
20250311,112800,438170260,5120,5120,5120,5120,0
20250311,112700,438170260,5120,5120,5120,5120,0
20250311,112600,438170260,5120,5120,5120,5120,0
20250311,112500,438170260,5120,5120,5120,5120,0
20250311,112400,438170260,5120,5120,5120,5120,0
20250311,112300,438170260,5120,5120,5120,5120,0
20250311,112200,438170260,5120,5100,5120,5100,25
20250311,112100,438042740,5120,5120,5120,5120,0
20250311,112000,438042740,5120,5100,5120,5100,3
20250311,111900,438027420,5120,5110,5120,5110,708
20250311,111800,434409530,5110,5110,5110,5110,0
20250311,111700,434409530,5110,5110,5110,5110,0
20250311,111600,434409530,5110,5110,5110,5110,265
20250311,111500,433055380,5110,5110,5110,5110,0
20250311,111400,433055380,5110,5110,5110,5110,0
20250311,111300,433055380,5110,5110,5110,5110,1
20250311,111200,433050270,5110,5110,5110,5110,0
20250311,111100,433050270,5110,5110,5110,5110,0
20250311,111000,433050270,5110,5110,5110,5110,0
20250311,110900,433050270,5110,5110,5110,5110,0
20250311,110800,433050270,5110,5090,5110,5090,601
20250311,110700,429991160,5110,5110,5110,5110,0
20250311,110600,429991160,5110,5110,5110,5110,0
20250311,110500,429991160,5110,5100,5110,5100,2
20250311,110400,429980950,5100,5100,5100,5100,1
20250311,110300,429975850,5110,5110,5110,5110,0
20250311,110200,429975850,5110,5110,5110,5110,45
20250311,110100,429745900,5110,5090,5110,5090,24
20250311,110000,429623700,5080,5090,5090,5080,156
20250311,105900,428831110,5110,5110,5110,5110,500
20250311,105800,426276110,5110,5110,5110,5110,4
20250311,105700,426255670,5110,5110,5110,5110,0
20250311,105600,426255670,5110,5090,5110,5090,17
20250311,105500,426168920,5100,5090,5100,5090,227
20250311,105400,425013480,5100,5100,5100,5100,0
20250311,105300,425013480,5100,5090,5100,5090,207
20250311,105200,423959840,5100,5100,5100,5100,729
20250311,105100,420241940,5100,5100,5100,5100,3
20250311,105000,420226640,5090,5110,5110,5090,81
20250311,104900,419813730,5110,5110,5110,5110,74
20250311,104800,419435590,5110,5110,5110,5110,0
20250311,104700,419435590,5110,5110,5110,5110,0
20250311,104600,419435590,5110,5090,5110,5090,3
20250311,104500,419420300,5110,5110,5110,5110,0
20250311,104400,419420300,5110,5105,5110,5100,21
20250311,104300,419313140,5110,5110,5110,5110,6
20250311,104200,419282480,5090,5090,5090,5090,124
20250311,104100,418651320,5090,5085,5090,5080,116
20250311,104000,418061930,5090,5090,5090,5090,0
20250311,103900,418061930,5090,5090,5090,5090,5
20250311,103800,418036480,5080,5080,5080,5080,0
20250311,103700,418036480,5080,5090,5090,5080,153
20250311,103600,417258210,5090,5100,5100,5090,508
20250311,103500,414669490,5100,5100,5100,5100,1
20250311,103400,414664390,5110,5110,5110,5110,0
20250311,103300,414664390,5110,5110,5110,5110,2
20250311,103200,414654170,5080,5080,5080,5080,20
20250311,103100,414552570,5110,5100,5110,5100,130
20250311,103000,413888800,5100,5110,5110,5080,976
20250311,102900,408926590,5110,5100,5110,5100,13
20250311,102800,408860280,5090,5090,5090,5080,143
20250311,102700,408132420,5080,5080,5080,5080,406
20250311,102600,406069940,5090,5090,5090,5090,2
20250311,102500,406059760,5100,5090,5100,5090,101
20250311,102400,405545660,5090,5110,5110,5090,21
20250311,102300,405438660,5110,5110,5110,5110,0
20250311,102200,405438660,5110,5110,5110,5110,3
20250311,102100,405423330,5110,5110,5110,5110,0
20250311,102000,405423330,5110,5110,5110,5110,1
20250311,101900,405418220,5110,5110,5110,5110,0
20250311,101800,405418220,5110,5110,5110,5110,0
20250311,101700,405418220,5110,5090,5110,5090,1005
20250311,101600,400294630,5090,5090,5090,5090,1
20250311,101500,400289540,5070,5070,5090,5070,22
20250311,101400,400177980,5070,5070,5070,5070,24
20250311,101300,400056300,5080,5080,5080,5080,184
20250311,101200,399121580,5080,5080,5080,5070,30
20250311,101100,398969250,5070,5070,5070,5070,0
20250311,101000,398969250,5070,5070,5070,5070,0
20250311,100900,398969250,5070,5090,5090,5070,53
20250311,100800,398699520,5070,5090,5090,5070,113
20250311,100700,398124410,5090,5090,5090,5090,10
20250311,100600,398073510,5090,5090,5090,5090,31
20250311,100500,397915720,5090,5090,5090,5090,110
20250311,100400,397355820,5090,5070,5090,5070,1683
20250311,100300,388809250,5070,5090,5090,5070,1496
20250311,100200,381220420,5090,5110,5110,5090,459
20250311,100100,378882100,5110,5090,5110,5090,36
20250311,100000,378698390,5100,5110,5110,5100,40
20250311,095900,378494190,5110,5110,5110,5110,0
20250311,095800,378494190,5110,5110,5110,5110,0
20250311,095700,378494190,5110,5110,5110,5110,0
20250311,095600,378494190,5110,5110,5110,5110,1
20250311,095500,378489080,5100,5100,5110,5100,103
20250311,095400,377962780,5100,5100,5100,5080,3627
20250311,095300,359518220,5100,5100,5100,5100,1
20250311,095200,359513120,5090,5110,5120,5090,1306
20250311,095100,352848350,5120,5120,5120,5120,100
20250311,095000,352336350,5120,5120,5120,5120,224
20250311,094900,351189470,5130,5130,5130,5130,1266
20250311,094800,344694890,5140,5130,5140,5130,181
20250311,094700,343766350,5130,5130,5130,5130,1
20250311,094600,343761220,5120,5130,5130,5120,8
20250311,094500,343720190,5130,5140,5140,5120,364
20250311,094400,341854350,5140,5140,5140,5140,348
20250311,094300,340065630,5140,5140,5140,5120,610
20250311,094200,336930330,5130,5130,5130,5130,59
20250311,094100,336627660,5130,5140,5140,5130,22
20250311,094000,336514590,5140,5140,5140,5140,1
20250311,093900,336509450,5140,5140,5140,5140,4
20250311,093800,336488890,5140,5130,5140,5130,504
20250311,093700,333902330,5130,5130,5130,5130,875
20250311,093600,329413580,5140,5140,5140,5140,3
20250311,093500,329398160,5120,5130,5130,5120,1101
20250311,093400,323750940,5140,5140,5140,5140,1
20250311,093300,323745800,5130,5130,5140,5120,12
20250311,093200,323684220,5140,5130,5140,5130,12
20250311,093100,323622570,5140,5140,5140,5140,500
20250311,093000,321052570,5140,5130,5140,5130,490
20250311,092900,318538860,5130,5130,5130,5120,751
20250311,092800,314691730,5120,5120,5130,5120,1109
20250311,092700,309013630,5130,5130,5130,5120,362
20250311,092600,307160120,5140,5130,5150,5130,1003
20250311,092500,302007700,5120,5120,5130,5120,1935
20250311,092400,292099500,5120,5110,5120,5100,419
20250311,092300,289957130,5120,5120,5120,5120,191
20250311,092200,288979210,5120,5110,5120,5110,1768
20250311,092100,279944720,5110,5090,5110,5090,2394
20250311,092000,267748220,5090,5090,5090,5080,40
20250311,091900,267544730,5090,5090,5090,5090,1
20250311,091800,267539640,5070,5080,5100,5070,1477
20250311,091700,260017720,5080,5070,5080,5070,5
20250311,091600,259992350,5070,5050,5080,5050,5960
20250311,091500,229828900,5060,5070,5070,5050,611
20250311,091400,226739250,5080,5060,5080,5060,957
20250311,091300,221888060,5070,5060,5070,5050,4018
20250311,091200,201590120,5060,5070,5070,5060,160
20250311,091100,200780470,5070,5050,5070,5050,330
20250311,091000,199109650,5050,5080,5080,5050,3353
20250311,090900,182171610,5060,5090,5090,5060,5053
20250311,090800,156594390,5090,5090,5100,5080,2954
20250311,090700,141585370,5100,5050,5100,5050,3339
20250311,090600,124596130,5060,5060,5060,5060,1036
20250311,090500,119353970,5050,5070,5080,5050,3255
20250311,090400,102861470,5070,5070,5070,5050,689
20250311,090300,99374300,5070,5060,5070,5040,1315
20250311,090200,92725270,5070,5050,5070,5050,2917
20250311,090100,77987180,5050,5070,5070,5030,323
20250311,090000,76359000,5070,5000,5070,4995,15258
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 190100 829021315 5100 5100 5100 5100 4045
3 20250311 190000 829021315 5100 5100 5100 5100 0
4 20250311 185900 829021315 5100 5100 5100 5100 0
5 20250311 185800 829021315 5100 5100 5100 5100 0
6 20250311 185700 829021315 5100 5100 5100 5100 0
7 20250311 185600 829021315 5100 5100 5100 5100 0
8 20250311 185500 829021315 5100 5100 5100 5100 0
9 20250311 185400 829021315 5100 5100 5100 5100 0
10 20250311 185300 829021315 5100 5100 5100 5100 0
11 20250311 185200 829021315 5100 5100 5100 5100 0
12 20250311 185100 829021315 5100 5100 5100 5100 0
13 20250311 185000 829021315 5100 5100 5100 5100 0
14 20250311 184900 829021315 5100 5100 5100 5100 0
15 20250311 184800 829021315 5100 5100 5100 5100 0
16 20250311 184700 829021315 5100 5100 5100 5100 0
17 20250311 184600 829021315 5100 5100 5100 5100 0
18 20250311 184500 829021315 5100 5100 5100 5100 0
19 20250311 184400 829021315 5100 5100 5100 5100 0
20 20250311 184300 829021315 5100 5100 5100 5100 0
21 20250311 184200 829021315 5100 5100 5100 5100 0
22 20250311 184100 829021315 5100 5100 5100 5100 0
23 20250311 184000 829021315 5100 5100 5100 5100 0
24 20250311 183900 829021315 5100 5100 5100 5100 0
25 20250311 183800 829021315 5100 5100 5100 5100 0
26 20250311 183700 829021315 5100 5100 5100 5100 0
27 20250311 183600 829021315 5100 5100 5100 5100 0
28 20250311 183500 829021315 5100 5100 5100 5100 0
29 20250311 183400 829021315 5100 5100 5100 5100 0
30 20250311 183300 829021315 5100 5100 5100 5100 0
31 20250311 183200 829021315 5100 5100 5100 5100 0
32 20250311 183100 829021315 5100 5100 5100 5100 4045
33 20250311 183000 829021315 5100 5100 5100 5100 0
34 20250311 182900 829021315 5100 5100 5100 5100 0
35 20250311 182800 829021315 5100 5100 5100 5100 0
36 20250311 182700 829021315 5100 5100 5100 5100 0
37 20250311 182600 829021315 5100 5100 5100 5100 0
38 20250311 182500 829021315 5100 5100 5100 5100 0
39 20250311 182400 829021315 5100 5100 5100 5100 0
40 20250311 182300 829021315 5100 5100 5100 5100 0
41 20250311 182200 829021315 5100 5100 5100 5100 0
42 20250311 182100 829021315 5100 5100 5100 5100 0
43 20250311 182000 829021315 5100 5100 5100 5100 0
44 20250311 181900 829021315 5100 5100 5100 5100 0
45 20250311 181800 829021315 5100 5100 5100 5100 0
46 20250311 181700 829021315 5100 5100 5100 5100 0
47 20250311 181600 829021315 5100 5100 5100 5100 0
48 20250311 181500 829021315 5100 5100 5100 5100 0
49 20250311 181400 829021315 5100 5100 5100 5100 0
50 20250311 181300 829021315 5100 5100 5100 5100 0
51 20250311 181200 829021315 5100 5100 5100 5100 0
52 20250311 181100 829021315 5100 5100 5100 5100 0
53 20250311 181000 829021315 5100 5100 5100 5100 0
54 20250311 180900 829021315 5100 5100 5100 5100 0
55 20250311 180800 829021315 5100 5100 5100 5100 0
56 20250311 180700 829021315 5100 5100 5100 5100 0
57 20250311 180600 829021315 5100 5100 5100 5100 0
58 20250311 180500 829021315 5100 5100 5100 5100 0
59 20250311 180400 829021315 5100 5100 5100 5100 0
60 20250311 180300 829021315 5100 5100 5100 5100 0
61 20250311 180200 829021315 5100 5100 5100 5100 0
62 20250311 180100 829021315 5100 5100 5100 5100 4045
63 20250311 180000 829021315 5100 5100 5100 5100 0
64 20250311 175900 829021315 5100 5100 5100 5100 0
65 20250311 175800 829021315 5100 5100 5100 5100 0
66 20250311 175700 829021315 5100 5100 5100 5100 0
67 20250311 175600 829021315 5100 5100 5100 5100 0
68 20250311 175500 829021315 5100 5100 5100 5100 0
69 20250311 175400 829021315 5100 5100 5100 5100 0
70 20250311 175300 829021315 5100 5100 5100 5100 0
71 20250311 175200 829021315 5100 5100 5100 5100 0
72 20250311 175100 829021315 5100 5100 5100 5100 0
73 20250311 175000 829021315 5100 5100 5100 5100 0
74 20250311 174900 829021315 5100 5100 5100 5100 0
75 20250311 174800 829021315 5100 5100 5100 5100 0
76 20250311 174700 829021315 5100 5100 5100 5100 0
77 20250311 174600 829021315 5100 5100 5100 5100 0
78 20250311 174500 829021315 5100 5100 5100 5100 0
79 20250311 174400 829021315 5100 5100 5100 5100 0
80 20250311 174300 829021315 5100 5100 5100 5100 0
81 20250311 174200 829021315 5100 5100 5100 5100 0
82 20250311 174100 829021315 5100 5100 5100 5100 0
83 20250311 174000 829021315 5100 5100 5100 5100 0
84 20250311 173900 829021315 5100 5100 5100 5100 0
85 20250311 173800 829021315 5100 5100 5100 5100 0
86 20250311 173700 829021315 5100 5100 5100 5100 0
87 20250311 173600 829021315 5100 5100 5100 5100 0
88 20250311 173500 829021315 5100 5100 5100 5100 0
89 20250311 173400 829021315 5100 5100 5100 5100 0
90 20250311 173300 829021315 5100 5100 5100 5100 0
91 20250311 173200 829021315 5100 5100 5100 5100 0
92 20250311 173100 829021315 5100 5100 5100 5100 4045
93 20250311 173000 829021315 5100 5100 5100 5100 0
94 20250311 172900 829021315 5100 5100 5100 5100 0
95 20250311 172800 829021315 5100 5100 5100 5100 0
96 20250311 172700 829021315 5100 5100 5100 5100 0
97 20250311 172600 829021315 5100 5100 5100 5100 0
98 20250311 172500 829021315 5100 5100 5100 5100 0
99 20250311 172400 829021315 5100 5100 5100 5100 0
100 20250311 172300 829021315 5100 5100 5100 5100 0
101 20250311 172200 829021315 5100 5100 5100 5100 0
102 20250311 172100 829021315 5100 5100 5100 5100 0
103 20250311 172000 829021315 5100 5100 5100 5100 0
104 20250311 171900 829021315 5100 5100 5100 5100 0
105 20250311 171800 829021315 5100 5100 5100 5100 0
106 20250311 171700 829021315 5100 5100 5100 5100 0
107 20250311 171600 829021315 5100 5100 5100 5100 0
108 20250311 171500 829021315 5100 5100 5100 5100 0
109 20250311 171400 829021315 5100 5100 5100 5100 0
110 20250311 171300 829021315 5100 5100 5100 5100 0
111 20250311 171200 829021315 5100 5100 5100 5100 0
112 20250311 171100 829021315 5100 5100 5100 5100 0
113 20250311 171000 829021315 5100 5100 5100 5100 0
114 20250311 170900 829021315 5100 5100 5100 5100 0
115 20250311 170800 829021315 5100 5100 5100 5100 0
116 20250311 170700 829021315 5100 5100 5100 5100 0
117 20250311 170600 829021315 5100 5100 5100 5100 0
118 20250311 170500 829021315 5100 5100 5100 5100 0
119 20250311 170400 829021315 5100 5100 5100 5100 0
120 20250311 170300 829021315 5100 5100 5100 5100 0
121 20250311 170200 829021315 5100 5100 5100 5100 0
122 20250311 170100 829021315 5100 5100 5100 5100 4045
123 20250311 170000 829021315 5100 5100 5100 5100 0
124 20250311 165900 829021315 5100 5100 5100 5100 0
125 20250311 165800 829021315 5100 5100 5100 5100 0
126 20250311 165700 829021315 5100 5100 5100 5100 0
127 20250311 165600 829021315 5100 5100 5100 5100 0
128 20250311 165500 829021315 5100 5100 5100 5100 0
129 20250311 165400 829021315 5100 5100 5100 5100 0
130 20250311 165300 829021315 5100 5100 5100 5100 0
131 20250311 165200 829021315 5100 5100 5100 5100 0
132 20250311 165100 829021315 5100 5100 5100 5100 0
133 20250311 165000 829021315 5100 5100 5100 5100 0
134 20250311 164900 829021315 5100 5100 5100 5100 0
135 20250311 164800 829021315 5100 5100 5100 5100 0
136 20250311 164700 829021315 5100 5100 5100 5100 0
137 20250311 164600 829021315 5100 5100 5100 5100 0
138 20250311 164500 829021315 5100 5100 5100 5100 0
139 20250311 164400 829021315 5100 5100 5100 5100 0
140 20250311 164300 829021315 5100 5100 5100 5100 0
141 20250311 164200 829021315 5100 5100 5100 5100 0
142 20250311 164100 829021315 5100 5100 5100 5100 0
143 20250311 164000 829021315 5100 5100 5100 5100 0
144 20250311 163900 829021315 5100 5100 5100 5100 0
145 20250311 163800 829021315 5100 5100 5100 5100 0
146 20250311 163700 829021315 5100 5100 5100 5100 0
147 20250311 163600 829021315 5100 5100 5100 5100 0
148 20250311 163500 829021315 5100 5100 5100 5100 0
149 20250311 163400 829021315 5100 5100 5100 5100 0
150 20250311 163300 829021315 5100 5100 5100 5100 0
151 20250311 163200 829021315 5100 5100 5100 5100 0
152 20250311 163100 829021315 5100 5100 5100 5100 4045
153 20250311 163000 829021315 5100 5100 5100 5100 0
154 20250311 162900 829021315 5100 5100 5100 5100 0
155 20250311 162800 829021315 5100 5100 5100 5100 0
156 20250311 162700 829021315 5100 5100 5100 5100 0
157 20250311 162600 829021315 5100 5100 5100 5100 0
158 20250311 162500 829021315 5100 5100 5100 5100 0
159 20250311 162400 829021315 5100 5100 5100 5100 0
160 20250311 162300 829021315 5100 5100 5100 5100 0
161 20250311 162200 829021315 5100 5100 5100 5100 0
162 20250311 162100 829021315 5100 5100 5100 5100 0
163 20250311 162000 829021315 5100 5100 5100 5100 0
164 20250311 161900 829021315 5100 5100 5100 5100 0
165 20250311 161800 829021315 5100 5100 5100 5100 0
166 20250311 161700 829021315 5100 5100 5100 5100 0
167 20250311 161600 829021315 5100 5100 5100 5100 0
168 20250311 161500 829021315 5100 5100 5100 5100 0
169 20250311 161400 829021315 5100 5100 5100 5100 0
170 20250311 161300 829021315 5100 5100 5100 5100 0
171 20250311 161200 829021315 5100 5100 5100 5100 0
172 20250311 161100 829021315 5100 5100 5100 5100 0
173 20250311 161000 829021315 5100 5100 5100 5100 0
174 20250311 160900 829021315 5100 5100 5100 5100 0
175 20250311 160800 829021315 5100 5100 5100 5100 0
176 20250311 160700 829021315 5100 5100 5100 5100 0
177 20250311 160600 829021315 5100 5100 5100 5100 0
178 20250311 160500 829021315 5100 5100 5100 5100 0
179 20250311 160400 829021315 5100 5100 5100 5100 0
180 20250311 160300 829021315 5100 5100 5100 5100 0
181 20250311 160200 829021315 5100 5100 5100 5100 0
182 20250311 160100 829021315 5100 5100 5100 5100 4045
183 20250311 160000 829021315 5100 5100 5100 5100 0
184 20250311 155900 829021315 5100 5100 5100 5100 0
185 20250311 155800 829021315 5100 5100 5100 5100 0
186 20250311 155700 829021315 5100 5100 5100 5100 0
187 20250311 155600 829021315 5100 5100 5100 5100 0
188 20250311 155500 829021315 5100 5100 5100 5100 0
189 20250311 155400 829021315 5100 5100 5100 5100 0
190 20250311 155300 829021315 5100 5100 5100 5100 0
191 20250311 155200 829021315 5100 5100 5100 5100 0
192 20250311 155100 829021315 5100 5100 5100 5100 0
193 20250311 155000 829021315 5100 5100 5100 5100 0
194 20250311 154900 829021315 5100 5100 5100 5100 0
195 20250311 154800 829021315 5100 5100 5100 5100 0
196 20250311 154700 829021315 5100 5100 5100 5100 0
197 20250311 154600 829021315 5100 5100 5100 5100 0
198 20250311 154500 829021315 5100 5100 5100 5100 0
199 20250311 154400 829021315 5100 5100 5100 5100 0
200 20250311 154300 829021315 5100 5100 5100 5100 0
201 20250311 154200 829021315 5100 5100 5100 5100 0
202 20250311 154100 829021315 5100 5100 5100 5100 0
203 20250311 154000 829021315 5100 5100 5100 5100 0
204 20250311 153900 829021315 5100 5100 5100 5100 0
205 20250311 153800 829021315 5100 5100 5100 5100 0
206 20250311 153700 829021315 5100 5100 5100 5100 0
207 20250311 153600 829021315 5100 5100 5100 5100 0
208 20250311 153500 829021315 5100 5100 5100 5100 0
209 20250311 153400 829021315 5100 5100 5100 5100 0
210 20250311 153300 829021315 5100 5100 5100 5100 0
211 20250311 153200 829021315 5100 5100 5100 5100 0
212 20250311 153100 829021315 5100 5100 5100 5100 4045
213 20250311 153000 829021315 5100 5100 5100 5100 4045
214 20250311 152900 808391815 5120 5120 5120 5120 0
215 20250311 152800 808391815 5120 5120 5120 5120 0
216 20250311 152700 808391815 5120 5120 5120 5120 0
217 20250311 152600 808391815 5120 5120 5120 5120 0
218 20250311 152500 808391815 5120 5120 5120 5120 0
219 20250311 152400 808391815 5120 5120 5120 5120 0
220 20250311 152300 808391815 5120 5120 5120 5120 0
221 20250311 152200 808391815 5120 5120 5120 5120 0
222 20250311 152100 808391815 5120 5120 5120 5120 0
223 20250311 152000 808391815 5120 5120 5120 5120 0
224 20250311 151900 808391815 5120 5110 5120 5110 311
225 20250311 151800 806802525 5110 5110 5110 5110 0
226 20250311 151700 806802525 5110 5110 5110 5110 139
227 20250311 151600 806092235 5110 5100 5110 5100 730
228 20250311 151500 802362025 5100 5100 5110 5100 227
229 20250311 151400 801204305 5110 5110 5110 5100 315
230 20250311 151300 799597655 5110 5110 5110 5110 1
231 20250311 151200 799592545 5100 5100 5100 5100 1202
232 20250311 151100 793462345 5100 5080 5100 5080 501
233 20250311 151000 790917245 5080 5090 5100 5080 4621
234 20250311 150900 767437425 5100 5090 5100 5090 201
235 20250311 150800 766414325 5100 5090 5100 5090 316
236 20250311 150700 764805875 5100 5100 5100 5100 2
237 20250311 150600 764795675 5100 5090 5100 5090 331
238 20250311 150500 763110875 5100 5100 5100 5100 229
239 20250311 150400 761942975 5110 5110 5110 5110 103
240 20250311 150300 761416645 5110 5100 5120 5100 713
241 20250311 150200 757776295 5110 5090 5110 5090 11
242 20250311 150100 757720285 5110 5100 5110 5100 1362
243 20250311 150000 750774075 5110 5110 5110 5110 1
244 20250311 145900 750768965 5110 5110 5110 5110 505
245 20250311 145800 748188415 5120 5120 5120 5120 0
246 20250311 145700 748188415 5120 5120 5120 5120 0
247 20250311 145600 748188415 5120 5120 5120 5120 3
248 20250311 145500 748173055 5120 5120 5120 5100 2000
249 20250311 145400 737966745 5120 5120 5120 5120 10
250 20250311 145300 737915545 5120 5110 5120 5110 21
251 20250311 145200 737808225 5120 5120 5120 5120 0
252 20250311 145100 737808225 5120 5120 5120 5120 2
253 20250311 145000 737797985 5120 5110 5120 5110 200
254 20250311 144900 736774185 5100 5120 5120 5100 332
255 20250311 144800 735080955 5120 5120 5120 5120 0
256 20250311 144700 735080955 5120 5120 5120 5120 1
257 20250311 144600 735075835 5120 5110 5120 5110 1237
258 20250311 144500 728754695 5100 5110 5110 5100 126
259 20250311 144400 728111035 5110 5110 5110 5110 0
260 20250311 144300 728111035 5110 5110 5110 5110 204
261 20250311 144200 727068595 5110 5110 5110 5110 0
262 20250311 144100 727068595 5110 5110 5110 5110 397
263 20250311 144000 725039925 5110 5100 5110 5100 1007
264 20250311 143900 719894165 5100 5100 5100 5100 22
265 20250311 143800 719781965 5100 5100 5100 5100 100
266 20250311 143700 719271965 5110 5110 5110 5110 0
267 20250311 143600 719271965 5110 5110 5110 5110 0
268 20250311 143500 719271965 5110 5100 5110 5100 547
269 20250311 143400 716479765 5110 5110 5110 5100 244
270 20250311 143300 715233225 5100 5100 5100 5100 75
271 20250311 143200 714850725 5090 5090 5090 5090 100
272 20250311 143100 714341725 5090 5090 5090 5090 500
273 20250311 143000 711796725 5090 5090 5090 5090 399
274 20250311 142900 709765815 5100 5100 5100 5100 1
275 20250311 142800 709760715 5090 5090 5090 5090 0
276 20250311 142700 709760715 5090 5090 5090 5090 99
277 20250311 142600 709256805 5090 5100 5100 5090 2396
278 20250311 142500 697060915 5100 5100 5100 5100 0
279 20250311 142400 697060915 5100 5100 5100 5100 1318
280 20250311 142300 690339115 5100 5100 5100 5100 202
281 20250311 142200 689308915 5100 5100 5100 5100 397
282 20250311 142100 687284215 5100 5100 5100 5100 0
283 20250311 142000 687284215 5100 5100 5100 5100 0
284 20250311 141900 687284215 5100 5100 5100 5100 100
285 20250311 141800 686774215 5110 5110 5110 5110 2
286 20250311 141700 686763995 5100 5100 5100 5100 10
287 20250311 141600 686712995 5100 5100 5100 5100 0
288 20250311 141500 686712995 5100 5100 5100 5100 0
289 20250311 141400 686712995 5100 5100 5100 5100 573
290 20250311 141300 683790695 5100 5100 5100 5100 0
291 20250311 141200 683790695 5100 5110 5110 5100 1106
292 20250311 141100 678149915 5105 5110 5110 5105 2
293 20250311 141000 678139700 5100 5105 5105 5100 3220
294 20250311 140900 661717430 5105 5105 5105 5105 7
295 20250311 140800 661681695 5110 5110 5110 5110 5
296 20250311 140700 661656145 5110 5110 5110 5110 118
297 20250311 140600 661053165 5110 5110 5120 5110 1937
298 20250311 140500 651155055 5110 5110 5110 5110 5
299 20250311 140400 651129505 5110 5110 5110 5110 0
300 20250311 140300 651129505 5110 5110 5110 5110 124
301 20250311 140200 650495865 5110 5110 5115 5110 1797
302 20250311 140100 641312600 5110 5110 5110 5110 5
303 20250311 140000 641287050 5100 5100 5100 5100 87
304 20250311 135900 640843350 5100 5100 5100 5100 702
305 20250311 135800 637263150 5100 5100 5100 5100 0
306 20250311 135700 637263150 5100 5100 5100 5100 0
307 20250311 135600 637263150 5100 5100 5100 5100 4
308 20250311 135500 637242750 5110 5110 5110 5110 0
309 20250311 135400 637242750 5110 5110 5110 5110 0
310 20250311 135300 637242750 5110 5110 5110 5110 0
311 20250311 135200 637242750 5110 5110 5110 5110 0
312 20250311 135100 637242750 5110 5100 5110 5100 294
313 20250311 135000 635743310 5100 5100 5100 5100 3000
314 20250311 134900 620443310 5110 5110 5110 5110 235
315 20250311 134800 619242460 5110 5110 5110 5110 0
316 20250311 134700 619242460 5110 5110 5110 5110 18
317 20250311 134600 619150480 5100 5100 5100 5100 75
318 20250311 134500 618767980 5110 5120 5120 5110 1060
319 20250311 134400 613350640 5120 5120 5120 5120 100
320 20250311 134300 612838640 5120 5120 5120 5120 22
321 20250311 134200 612726000 5120 5120 5120 5120 32
322 20250311 134100 612562160 5120 5110 5120 5110 1018
323 20250311 134000 607359680 5110 5120 5120 5110 294
324 20250311 133900 605856440 5130 5130 5130 5130 0
325 20250311 133800 605856440 5130 5120 5130 5120 3
326 20250311 133700 605841070 5130 5120 5130 5120 24
327 20250311 133600 605718150 5110 5110 5110 5110 5
328 20250311 133500 605692600 5130 5130 5130 5130 0
329 20250311 133400 605692600 5130 5130 5130 5130 0
330 20250311 133300 605692600 5130 5130 5130 5130 410
331 20250311 133200 603589300 5130 5130 5130 5130 19
332 20250311 133100 603491830 5130 5120 5130 5120 1414
333 20250311 133000 596251930 5110 5110 5110 5110 0
334 20250311 132900 596251930 5110 5110 5110 5110 0
335 20250311 132800 596251930 5110 5110 5110 5110 0
336 20250311 132700 596251930 5110 5110 5110 5110 66
337 20250311 132600 595914670 5110 5100 5110 5100 2637
338 20250311 132500 582465920 5120 5120 5120 5120 0
339 20250311 132400 582465920 5120 5120 5120 5120 0
340 20250311 132300 582465920 5120 5110 5120 5110 284
341 20250311 132200 581014490 5110 5110 5110 5110 0
342 20250311 132100 581014490 5110 5110 5110 5110 1
343 20250311 132000 581009380 5110 5115 5115 5110 535
344 20250311 131900 578275360 5120 5120 5120 5120 50
345 20250311 131800 578019360 5120 5120 5120 5120 2
346 20250311 131700 578009120 5110 5110 5110 5110 0
347 20250311 131600 578009120 5110 5110 5110 5110 140
348 20250311 131500 577293720 5110 5110 5110 5110 22
349 20250311 131400 577181300 5105 5110 5110 5105 152
350 20250311 131300 576405320 5110 5110 5110 5110 250
351 20250311 131200 575127820 5110 5110 5110 5110 11
352 20250311 131100 575071610 5110 5110 5110 5110 0
353 20250311 131000 575071610 5110 5110 5110 5110 0
354 20250311 130900 575071610 5110 5110 5110 5110 105
355 20250311 130800 574535060 5110 5110 5110 5110 50
356 20250311 130700 574279560 5110 5110 5110 5110 1
357 20250311 130600 574274450 5100 5100 5100 5100 0
358 20250311 130500 574274450 5100 5100 5100 5100 1
359 20250311 130400 574269350 5100 5100 5100 5100 215
360 20250311 130300 573172850 5100 5100 5100 5100 11
361 20250311 130200 573116750 5110 5110 5110 5110 0
362 20250311 130100 573116750 5110 5110 5110 5100 12
363 20250311 130000 573055450 5110 5100 5110 5100 104
364 20250311 125900 572524530 5100 5100 5100 5100 31
365 20250311 125800 572366430 5100 5100 5100 5100 258
366 20250311 125700 571050630 5110 5110 5110 5110 55
367 20250311 125600 570769580 5100 5110 5110 5100 447
368 20250311 125500 568489860 5100 5110 5110 5100 6
369 20250311 125400 568459250 5120 5120 5120 5120 0
370 20250311 125300 568459250 5120 5120 5120 5120 3035
371 20250311 125200 552920050 5120 5120 5120 5120 0
372 20250311 125100 552920050 5120 5120 5120 5120 0
373 20250311 125000 552920050 5120 5120 5120 5120 27
374 20250311 124900 552781810 5100 5100 5100 5100 102
375 20250311 124800 552261610 5100 5100 5100 5100 41
376 20250311 124700 552052510 5120 5120 5120 5120 1
377 20250311 124600 552047390 5100 5115 5120 5100 422
378 20250311 124500 549895140 5130 5130 5130 5130 0
379 20250311 124400 549895140 5130 5130 5130 5130 1
380 20250311 124300 549890010 5130 5100 5130 5100 2
381 20250311 124200 549879780 5100 5100 5100 5100 1
382 20250311 124100 549874680 5140 5140 5140 5140 0
383 20250311 124000 549874680 5140 5110 5140 5110 400
384 20250311 123900 547827390 5100 5110 5110 5100 2118
385 20250311 123800 537012230 5110 5120 5120 5110 506
386 20250311 123700 534421570 5120 5120 5120 5120 0
387 20250311 123600 534421570 5120 5120 5120 5120 1368
388 20250311 123500 527417410 5120 5120 5120 5120 0
389 20250311 123400 527417410 5120 5120 5120 5120 0
390 20250311 123300 527417410 5120 5110 5120 5110 5
391 20250311 123200 527391850 5110 5110 5110 5110 0
392 20250311 123100 527391850 5110 5100 5110 5100 4
393 20250311 123000 527371430 5120 5120 5120 5120 0
394 20250311 122900 527371430 5120 5120 5120 5120 1
395 20250311 122800 527366310 5100 5110 5120 5100 1003
396 20250311 122700 522246530 5110 5110 5110 5110 1
397 20250311 122600 522241420 5110 5110 5110 5110 2
398 20250311 122500 522231200 5120 5110 5120 5100 3
399 20250311 122400 522215870 5120 5120 5120 5120 0
400 20250311 122300 522215870 5120 5120 5120 5120 0
401 20250311 122200 522215870 5120 5120 5120 5120 1
402 20250311 122100 522210750 5110 5110 5110 5110 389
403 20250311 122000 520222960 5100 5100 5100 5100 0
404 20250311 121900 520222960 5100 5100 5100 5100 237
405 20250311 121800 519014260 5110 5110 5110 5110 0
406 20250311 121700 519014260 5110 5110 5110 5110 0
407 20250311 121600 519014260 5110 5120 5120 5110 2
408 20250311 121500 519004030 5110 5120 5120 5110 2
409 20250311 121400 518993800 5100 5110 5110 5100 1021
410 20250311 121300 513786690 5130 5130 5130 5130 0
411 20250311 121200 513786690 5130 5130 5130 5130 0
412 20250311 121100 513786690 5130 5110 5130 5100 1002
413 20250311 121000 508676450 5140 5140 5140 5140 0
414 20250311 120900 508676450 5140 5140 5140 5140 0
415 20250311 120800 508676450 5140 5140 5140 5140 0
416 20250311 120700 508676450 5140 5140 5140 5140 0
417 20250311 120600 508676450 5140 5140 5140 5140 2
418 20250311 120500 508666170 5090 5130 5140 5090 3261
419 20250311 120400 491973370 5130 5120 5130 5120 86
420 20250311 120300 491533040 5120 5120 5120 5120 0
421 20250311 120200 491533040 5120 5120 5120 5120 1
422 20250311 120100 491527920 5120 5120 5120 5120 0
423 20250311 120000 491527920 5120 5100 5120 5100 208
424 20250311 115900 490466960 5100 5100 5100 5100 265
425 20250311 115800 489115460 5100 5110 5110 5100 4
426 20250311 115700 489095050 5120 5120 5120 5120 0
427 20250311 115600 489095050 5120 5130 5130 5120 98
428 20250311 115500 488592320 5130 5130 5130 5130 0
429 20250311 115400 488592320 5130 5110 5130 5100 271
430 20250311 115300 487209220 5120 5110 5120 5110 303
431 20250311 115200 485660840 5140 5140 5140 5140 0
432 20250311 115100 485660840 5140 5130 5140 5130 200
433 20250311 115000 484634370 5140 5140 5140 5140 0
434 20250311 114900 484634370 5140 5140 5140 5140 0
435 20250311 114800 484634370 5140 5140 5140 5140 0
436 20250311 114700 484634370 5140 5140 5140 5140 1
437 20250311 114600 484629230 5100 5100 5100 5100 2100
438 20250311 114500 473919230 5140 5140 5140 5140 0
439 20250311 114400 473919230 5140 5140 5140 5140 1
440 20250311 114300 473914090 5100 5140 5140 5100 502
441 20250311 114200 471353810 5110 5110 5110 5110 1101
442 20250311 114100 465727700 5140 5140 5140 5140 0
443 20250311 114000 465727700 5140 5140 5140 5140 98
444 20250311 113900 465223980 5140 5140 5140 5140 0
445 20250311 113800 465223980 5140 5140 5140 5140 196
446 20250311 113700 464216540 5110 5110 5110 5110 11
447 20250311 113600 464160330 5150 5140 5150 5140 2
448 20250311 113500 464150040 5150 5150 5150 5150 0
449 20250311 113400 464150040 5150 5120 5150 5120 5000
450 20250311 113300 438426260 5120 5120 5120 5120 50
451 20250311 113200 438170260 5120 5120 5120 5120 0
452 20250311 113100 438170260 5120 5120 5120 5120 0
453 20250311 113000 438170260 5120 5120 5120 5120 0
454 20250311 112900 438170260 5120 5120 5120 5120 0
455 20250311 112800 438170260 5120 5120 5120 5120 0
456 20250311 112700 438170260 5120 5120 5120 5120 0
457 20250311 112600 438170260 5120 5120 5120 5120 0
458 20250311 112500 438170260 5120 5120 5120 5120 0
459 20250311 112400 438170260 5120 5120 5120 5120 0
460 20250311 112300 438170260 5120 5120 5120 5120 0
461 20250311 112200 438170260 5120 5100 5120 5100 25
462 20250311 112100 438042740 5120 5120 5120 5120 0
463 20250311 112000 438042740 5120 5100 5120 5100 3
464 20250311 111900 438027420 5120 5110 5120 5110 708
465 20250311 111800 434409530 5110 5110 5110 5110 0
466 20250311 111700 434409530 5110 5110 5110 5110 0
467 20250311 111600 434409530 5110 5110 5110 5110 265
468 20250311 111500 433055380 5110 5110 5110 5110 0
469 20250311 111400 433055380 5110 5110 5110 5110 0
470 20250311 111300 433055380 5110 5110 5110 5110 1
471 20250311 111200 433050270 5110 5110 5110 5110 0
472 20250311 111100 433050270 5110 5110 5110 5110 0
473 20250311 111000 433050270 5110 5110 5110 5110 0
474 20250311 110900 433050270 5110 5110 5110 5110 0
475 20250311 110800 433050270 5110 5090 5110 5090 601
476 20250311 110700 429991160 5110 5110 5110 5110 0
477 20250311 110600 429991160 5110 5110 5110 5110 0
478 20250311 110500 429991160 5110 5100 5110 5100 2
479 20250311 110400 429980950 5100 5100 5100 5100 1
480 20250311 110300 429975850 5110 5110 5110 5110 0
481 20250311 110200 429975850 5110 5110 5110 5110 45
482 20250311 110100 429745900 5110 5090 5110 5090 24
483 20250311 110000 429623700 5080 5090 5090 5080 156
484 20250311 105900 428831110 5110 5110 5110 5110 500
485 20250311 105800 426276110 5110 5110 5110 5110 4
486 20250311 105700 426255670 5110 5110 5110 5110 0
487 20250311 105600 426255670 5110 5090 5110 5090 17
488 20250311 105500 426168920 5100 5090 5100 5090 227
489 20250311 105400 425013480 5100 5100 5100 5100 0
490 20250311 105300 425013480 5100 5090 5100 5090 207
491 20250311 105200 423959840 5100 5100 5100 5100 729
492 20250311 105100 420241940 5100 5100 5100 5100 3
493 20250311 105000 420226640 5090 5110 5110 5090 81
494 20250311 104900 419813730 5110 5110 5110 5110 74
495 20250311 104800 419435590 5110 5110 5110 5110 0
496 20250311 104700 419435590 5110 5110 5110 5110 0
497 20250311 104600 419435590 5110 5090 5110 5090 3
498 20250311 104500 419420300 5110 5110 5110 5110 0
499 20250311 104400 419420300 5110 5105 5110 5100 21
500 20250311 104300 419313140 5110 5110 5110 5110 6
501 20250311 104200 419282480 5090 5090 5090 5090 124
502 20250311 104100 418651320 5090 5085 5090 5080 116
503 20250311 104000 418061930 5090 5090 5090 5090 0
504 20250311 103900 418061930 5090 5090 5090 5090 5
505 20250311 103800 418036480 5080 5080 5080 5080 0
506 20250311 103700 418036480 5080 5090 5090 5080 153
507 20250311 103600 417258210 5090 5100 5100 5090 508
508 20250311 103500 414669490 5100 5100 5100 5100 1
509 20250311 103400 414664390 5110 5110 5110 5110 0
510 20250311 103300 414664390 5110 5110 5110 5110 2
511 20250311 103200 414654170 5080 5080 5080 5080 20
512 20250311 103100 414552570 5110 5100 5110 5100 130
513 20250311 103000 413888800 5100 5110 5110 5080 976
514 20250311 102900 408926590 5110 5100 5110 5100 13
515 20250311 102800 408860280 5090 5090 5090 5080 143
516 20250311 102700 408132420 5080 5080 5080 5080 406
517 20250311 102600 406069940 5090 5090 5090 5090 2
518 20250311 102500 406059760 5100 5090 5100 5090 101
519 20250311 102400 405545660 5090 5110 5110 5090 21
520 20250311 102300 405438660 5110 5110 5110 5110 0
521 20250311 102200 405438660 5110 5110 5110 5110 3
522 20250311 102100 405423330 5110 5110 5110 5110 0
523 20250311 102000 405423330 5110 5110 5110 5110 1
524 20250311 101900 405418220 5110 5110 5110 5110 0
525 20250311 101800 405418220 5110 5110 5110 5110 0
526 20250311 101700 405418220 5110 5090 5110 5090 1005
527 20250311 101600 400294630 5090 5090 5090 5090 1
528 20250311 101500 400289540 5070 5070 5090 5070 22
529 20250311 101400 400177980 5070 5070 5070 5070 24
530 20250311 101300 400056300 5080 5080 5080 5080 184
531 20250311 101200 399121580 5080 5080 5080 5070 30
532 20250311 101100 398969250 5070 5070 5070 5070 0
533 20250311 101000 398969250 5070 5070 5070 5070 0
534 20250311 100900 398969250 5070 5090 5090 5070 53
535 20250311 100800 398699520 5070 5090 5090 5070 113
536 20250311 100700 398124410 5090 5090 5090 5090 10
537 20250311 100600 398073510 5090 5090 5090 5090 31
538 20250311 100500 397915720 5090 5090 5090 5090 110
539 20250311 100400 397355820 5090 5070 5090 5070 1683
540 20250311 100300 388809250 5070 5090 5090 5070 1496
541 20250311 100200 381220420 5090 5110 5110 5090 459
542 20250311 100100 378882100 5110 5090 5110 5090 36
543 20250311 100000 378698390 5100 5110 5110 5100 40
544 20250311 095900 378494190 5110 5110 5110 5110 0
545 20250311 095800 378494190 5110 5110 5110 5110 0
546 20250311 095700 378494190 5110 5110 5110 5110 0
547 20250311 095600 378494190 5110 5110 5110 5110 1
548 20250311 095500 378489080 5100 5100 5110 5100 103
549 20250311 095400 377962780 5100 5100 5100 5080 3627
550 20250311 095300 359518220 5100 5100 5100 5100 1
551 20250311 095200 359513120 5090 5110 5120 5090 1306
552 20250311 095100 352848350 5120 5120 5120 5120 100
553 20250311 095000 352336350 5120 5120 5120 5120 224
554 20250311 094900 351189470 5130 5130 5130 5130 1266
555 20250311 094800 344694890 5140 5130 5140 5130 181
556 20250311 094700 343766350 5130 5130 5130 5130 1
557 20250311 094600 343761220 5120 5130 5130 5120 8
558 20250311 094500 343720190 5130 5140 5140 5120 364
559 20250311 094400 341854350 5140 5140 5140 5140 348
560 20250311 094300 340065630 5140 5140 5140 5120 610
561 20250311 094200 336930330 5130 5130 5130 5130 59
562 20250311 094100 336627660 5130 5140 5140 5130 22
563 20250311 094000 336514590 5140 5140 5140 5140 1
564 20250311 093900 336509450 5140 5140 5140 5140 4
565 20250311 093800 336488890 5140 5130 5140 5130 504
566 20250311 093700 333902330 5130 5130 5130 5130 875
567 20250311 093600 329413580 5140 5140 5140 5140 3
568 20250311 093500 329398160 5120 5130 5130 5120 1101
569 20250311 093400 323750940 5140 5140 5140 5140 1
570 20250311 093300 323745800 5130 5130 5140 5120 12
571 20250311 093200 323684220 5140 5130 5140 5130 12
572 20250311 093100 323622570 5140 5140 5140 5140 500
573 20250311 093000 321052570 5140 5130 5140 5130 490
574 20250311 092900 318538860 5130 5130 5130 5120 751
575 20250311 092800 314691730 5120 5120 5130 5120 1109
576 20250311 092700 309013630 5130 5130 5130 5120 362
577 20250311 092600 307160120 5140 5130 5150 5130 1003
578 20250311 092500 302007700 5120 5120 5130 5120 1935
579 20250311 092400 292099500 5120 5110 5120 5100 419
580 20250311 092300 289957130 5120 5120 5120 5120 191
581 20250311 092200 288979210 5120 5110 5120 5110 1768
582 20250311 092100 279944720 5110 5090 5110 5090 2394
583 20250311 092000 267748220 5090 5090 5090 5080 40
584 20250311 091900 267544730 5090 5090 5090 5090 1
585 20250311 091800 267539640 5070 5080 5100 5070 1477
586 20250311 091700 260017720 5080 5070 5080 5070 5
587 20250311 091600 259992350 5070 5050 5080 5050 5960
588 20250311 091500 229828900 5060 5070 5070 5050 611
589 20250311 091400 226739250 5080 5060 5080 5060 957
590 20250311 091300 221888060 5070 5060 5070 5050 4018
591 20250311 091200 201590120 5060 5070 5070 5060 160
592 20250311 091100 200780470 5070 5050 5070 5050 330
593 20250311 091000 199109650 5050 5080 5080 5050 3353
594 20250311 090900 182171610 5060 5090 5090 5060 5053
595 20250311 090800 156594390 5090 5090 5100 5080 2954
596 20250311 090700 141585370 5100 5050 5100 5050 3339
597 20250311 090600 124596130 5060 5060 5060 5060 1036
598 20250311 090500 119353970 5050 5070 5080 5050 3255
599 20250311 090400 102861470 5070 5070 5070 5050 689
600 20250311 090300 99374300 5070 5060 5070 5040 1315
601 20250311 090200 92725270 5070 5050 5070 5050 2917
602 20250311 090100 77987180 5050 5070 5070 5030 323
603 20250311 090000 76359000 5070 5000 5070 4995 15258

1
013990/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,177932,32887536,943039600,174303940800,0.54
20250306,177932,32887536,1003536480,185485703040,0.54
20250305,177932,32887536,998198520,184499076960,0.54
20250304,177932,32887536,951936200,175948317600,0.54
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 177932 32887536 943039600 174303940800 0.54
3 20250306 177932 32887536 1003536480 185485703040 0.54
4 20250305 177932 32887536 998198520 184499076960 0.54
5 20250304 177932 32887536 951936200 175948317600 0.54