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

606
016610/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,190400,1061945295,5920,5920,5920,5920,1683
20250311,190300,1061945295,5920,5920,5920,5920,0
20250311,190200,1061945295,5920,5920,5920,5920,0
20250311,190100,1061945295,5920,5920,5920,5920,0
20250311,190000,1061945295,5920,5920,5920,5920,0
20250311,185900,1061945295,5920,5920,5920,5920,0
20250311,185800,1061945295,5920,5920,5920,5920,0
20250311,185700,1061945295,5920,5920,5920,5920,0
20250311,185600,1061945295,5920,5920,5920,5920,0
20250311,185500,1061945295,5920,5920,5920,5920,0
20250311,185400,1061945295,5920,5920,5920,5920,0
20250311,185300,1061945295,5920,5920,5920,5920,0
20250311,185200,1061945295,5920,5920,5920,5920,0
20250311,185100,1061945295,5920,5920,5920,5920,0
20250311,185000,1061945295,5920,5920,5920,5920,0
20250311,184900,1061945295,5920,5920,5920,5920,0
20250311,184800,1061945295,5920,5920,5920,5920,0
20250311,184700,1061945295,5920,5920,5920,5920,0
20250311,184600,1061945295,5920,5920,5920,5920,0
20250311,184500,1061945295,5920,5920,5920,5920,0
20250311,184400,1061945295,5920,5920,5920,5920,0
20250311,184300,1061945295,5920,5920,5920,5920,0
20250311,184200,1061945295,5920,5920,5920,5920,0
20250311,184100,1061945295,5920,5920,5920,5920,0
20250311,184000,1061945295,5920,5920,5920,5920,0
20250311,183900,1061945295,5920,5920,5920,5920,0
20250311,183800,1061945295,5920,5920,5920,5920,0
20250311,183700,1061945295,5920,5920,5920,5920,0
20250311,183600,1061945295,5920,5920,5920,5920,0
20250311,183500,1061945295,5920,5920,5920,5920,0
20250311,183400,1061945295,5920,5920,5920,5920,1683
20250311,183300,1061945295,5920,5920,5920,5920,0
20250311,183200,1061945295,5920,5920,5920,5920,0
20250311,183100,1061945295,5920,5920,5920,5920,0
20250311,183000,1061945295,5920,5920,5920,5920,0
20250311,182900,1061945295,5920,5920,5920,5920,0
20250311,182800,1061945295,5920,5920,5920,5920,0
20250311,182700,1061945295,5920,5920,5920,5920,0
20250311,182600,1061945295,5920,5920,5920,5920,0
20250311,182500,1061945295,5920,5920,5920,5920,0
20250311,182400,1061945295,5920,5920,5920,5920,0
20250311,182300,1061945295,5920,5920,5920,5920,0
20250311,182200,1061945295,5920,5920,5920,5920,0
20250311,182100,1061945295,5920,5920,5920,5920,0
20250311,182000,1061945295,5920,5920,5920,5920,0
20250311,181900,1061945295,5920,5920,5920,5920,0
20250311,181800,1061945295,5920,5920,5920,5920,0
20250311,181700,1061945295,5920,5920,5920,5920,0
20250311,181600,1061945295,5920,5920,5920,5920,0
20250311,181500,1061945295,5920,5920,5920,5920,0
20250311,181400,1061945295,5920,5920,5920,5920,0
20250311,181300,1061945295,5920,5920,5920,5920,0
20250311,181200,1061945295,5920,5920,5920,5920,0
20250311,181100,1061945295,5920,5920,5920,5920,0
20250311,181000,1061945295,5920,5920,5920,5920,0
20250311,180900,1061945295,5920,5920,5920,5920,0
20250311,180800,1061945295,5920,5920,5920,5920,0
20250311,180700,1061945295,5920,5920,5920,5920,0
20250311,180600,1061945295,5920,5920,5920,5920,0
20250311,180500,1061945295,5920,5920,5920,5920,0
20250311,180400,1061945295,5920,5920,5920,5920,1683
20250311,180300,1061945295,5920,5920,5920,5920,0
20250311,180200,1061945295,5920,5920,5920,5920,0
20250311,180100,1061945295,5920,5920,5920,5920,0
20250311,180000,1061945295,5920,5920,5920,5920,0
20250311,175900,1061945295,5920,5920,5920,5920,0
20250311,175800,1061945295,5920,5920,5920,5920,0
20250311,175700,1061945295,5920,5920,5920,5920,0
20250311,175600,1061945295,5920,5920,5920,5920,0
20250311,175500,1061945295,5920,5920,5920,5920,0
20250311,175400,1061945295,5920,5920,5920,5920,0
20250311,175300,1061945295,5920,5920,5920,5920,0
20250311,175200,1061945295,5920,5920,5920,5920,0
20250311,175100,1061945295,5920,5920,5920,5920,0
20250311,175000,1061945295,5920,5920,5920,5920,0
20250311,174900,1061945295,5920,5920,5920,5920,0
20250311,174800,1061945295,5920,5920,5920,5920,0
20250311,174700,1061945295,5920,5920,5920,5920,0
20250311,174600,1061945295,5920,5920,5920,5920,0
20250311,174500,1061945295,5920,5920,5920,5920,0
20250311,174400,1061945295,5920,5920,5920,5920,0
20250311,174300,1061945295,5920,5920,5920,5920,0
20250311,174200,1061945295,5920,5920,5920,5920,0
20250311,174100,1061945295,5920,5920,5920,5920,0
20250311,174000,1061945295,5920,5920,5920,5920,0
20250311,173900,1061945295,5920,5920,5920,5920,0
20250311,173800,1061945295,5920,5920,5920,5920,0
20250311,173700,1061945295,5920,5920,5920,5920,0
20250311,173600,1061945295,5920,5920,5920,5920,0
20250311,173500,1061945295,5920,5920,5920,5920,0
20250311,173400,1061945295,5920,5920,5920,5920,1683
20250311,173300,1061945295,5920,5920,5920,5920,0
20250311,173200,1061945295,5920,5920,5920,5920,0
20250311,173100,1061945295,5920,5920,5920,5920,0
20250311,173000,1061945295,5920,5920,5920,5920,0
20250311,172900,1061945295,5920,5920,5920,5920,0
20250311,172800,1061945295,5920,5920,5920,5920,0
20250311,172700,1061945295,5920,5920,5920,5920,0
20250311,172600,1061945295,5920,5920,5920,5920,0
20250311,172500,1061945295,5920,5920,5920,5920,0
20250311,172400,1061945295,5920,5920,5920,5920,0
20250311,172300,1061945295,5920,5920,5920,5920,0
20250311,172200,1061945295,5920,5920,5920,5920,0
20250311,172100,1061945295,5920,5920,5920,5920,0
20250311,172000,1061945295,5920,5920,5920,5920,0
20250311,171900,1061945295,5920,5920,5920,5920,0
20250311,171800,1061945295,5920,5920,5920,5920,0
20250311,171700,1061945295,5920,5920,5920,5920,0
20250311,171600,1061945295,5920,5920,5920,5920,0
20250311,171500,1061945295,5920,5920,5920,5920,0
20250311,171400,1061945295,5920,5920,5920,5920,0
20250311,171300,1061945295,5920,5920,5920,5920,0
20250311,171200,1061945295,5920,5920,5920,5920,0
20250311,171100,1061945295,5920,5920,5920,5920,0
20250311,171000,1061945295,5920,5920,5920,5920,0
20250311,170900,1061945295,5920,5920,5920,5920,0
20250311,170800,1061945295,5920,5920,5920,5920,0
20250311,170700,1061945295,5920,5920,5920,5920,0
20250311,170600,1061945295,5920,5920,5920,5920,0
20250311,170500,1061945295,5920,5920,5920,5920,0
20250311,170400,1061945295,5920,5920,5920,5920,1683
20250311,170300,1061945295,5920,5920,5920,5920,0
20250311,170200,1061945295,5920,5920,5920,5920,0
20250311,170100,1061945295,5920,5920,5920,5920,0
20250311,170000,1061945295,5920,5920,5920,5920,0
20250311,165900,1061945295,5920,5920,5920,5920,0
20250311,165800,1061945295,5920,5920,5920,5920,0
20250311,165700,1061945295,5920,5920,5920,5920,0
20250311,165600,1061945295,5920,5920,5920,5920,0
20250311,165500,1061945295,5920,5920,5920,5920,0
20250311,165400,1061945295,5920,5920,5920,5920,0
20250311,165300,1061945295,5920,5920,5920,5920,0
20250311,165200,1061945295,5920,5920,5920,5920,0
20250311,165100,1061945295,5920,5920,5920,5920,0
20250311,165000,1061945295,5920,5920,5920,5920,0
20250311,164900,1061945295,5920,5920,5920,5920,0
20250311,164800,1061945295,5920,5920,5920,5920,0
20250311,164700,1061945295,5920,5920,5920,5920,0
20250311,164600,1061945295,5920,5920,5920,5920,0
20250311,164500,1061945295,5920,5920,5920,5920,0
20250311,164400,1061945295,5920,5920,5920,5920,0
20250311,164300,1061945295,5920,5920,5920,5920,0
20250311,164200,1061945295,5920,5920,5920,5920,0
20250311,164100,1061945295,5920,5920,5920,5920,0
20250311,164000,1061945295,5920,5920,5920,5920,0
20250311,163900,1061945295,5920,5920,5920,5920,0
20250311,163800,1061945295,5920,5920,5920,5920,0
20250311,163700,1061945295,5920,5920,5920,5920,0
20250311,163600,1061945295,5920,5920,5920,5920,0
20250311,163500,1061945295,5920,5920,5920,5920,0
20250311,163400,1061945295,5920,5920,5920,5920,1683
20250311,163300,1061945295,5920,5920,5920,5920,0
20250311,163200,1061945295,5920,5920,5920,5920,0
20250311,163100,1061945295,5920,5920,5920,5920,0
20250311,163000,1061945295,5920,5920,5920,5920,0
20250311,162900,1061945295,5920,5920,5920,5920,0
20250311,162800,1061945295,5920,5920,5920,5920,0
20250311,162700,1061945295,5920,5920,5920,5920,0
20250311,162600,1061945295,5920,5920,5920,5920,0
20250311,162500,1061945295,5920,5920,5920,5920,0
20250311,162400,1061945295,5920,5920,5920,5920,0
20250311,162300,1061945295,5920,5920,5920,5920,0
20250311,162200,1061945295,5920,5920,5920,5920,0
20250311,162100,1061945295,5920,5920,5920,5920,0
20250311,162000,1061945295,5920,5920,5920,5920,0
20250311,161900,1061945295,5920,5920,5920,5920,0
20250311,161800,1061945295,5920,5920,5920,5920,0
20250311,161700,1061945295,5920,5920,5920,5920,0
20250311,161600,1061945295,5920,5920,5920,5920,0
20250311,161500,1061945295,5920,5920,5920,5920,0
20250311,161400,1061945295,5920,5920,5920,5920,0
20250311,161300,1061945295,5920,5920,5920,5920,0
20250311,161200,1061945295,5920,5920,5920,5920,0
20250311,161100,1061945295,5920,5920,5920,5920,0
20250311,161000,1061945295,5920,5920,5920,5920,0
20250311,160900,1061945295,5920,5920,5920,5920,0
20250311,160800,1061945295,5920,5920,5920,5920,0
20250311,160700,1061945295,5920,5920,5920,5920,0
20250311,160600,1061945295,5920,5920,5920,5920,0
20250311,160500,1061945295,5920,5920,5920,5920,0
20250311,160400,1061945295,5920,5920,5920,5920,1683
20250311,160300,1061945295,5920,5920,5920,5920,0
20250311,160200,1061945295,5920,5920,5920,5920,0
20250311,160100,1061945295,5920,5920,5920,5920,0
20250311,160000,1061945295,5920,5920,5920,5920,0
20250311,155900,1061945295,5920,5920,5920,5920,0
20250311,155800,1061945295,5920,5920,5920,5920,0
20250311,155700,1061945295,5920,5920,5920,5920,0
20250311,155600,1061945295,5920,5920,5920,5920,0
20250311,155500,1061945295,5920,5920,5920,5920,0
20250311,155400,1061945295,5920,5920,5920,5920,0
20250311,155300,1061945295,5920,5920,5920,5920,0
20250311,155200,1061945295,5920,5920,5920,5920,0
20250311,155100,1061945295,5920,5920,5920,5920,0
20250311,155000,1061945295,5920,5920,5920,5920,0
20250311,154900,1061945295,5920,5920,5920,5920,0
20250311,154800,1061945295,5920,5920,5920,5920,0
20250311,154700,1061945295,5920,5920,5920,5920,0
20250311,154600,1061945295,5920,5920,5920,5920,0
20250311,154500,1061945295,5920,5920,5920,5920,0
20250311,154400,1061945295,5920,5920,5920,5920,0
20250311,154300,1061945295,5920,5920,5920,5920,0
20250311,154200,1061945295,5920,5920,5920,5920,0
20250311,154100,1061945295,5920,5920,5920,5920,0
20250311,154000,1061945295,5920,5920,5920,5920,0
20250311,153900,1061945295,5920,5920,5920,5920,0
20250311,153800,1061945295,5920,5920,5920,5920,0
20250311,153700,1061945295,5920,5920,5920,5920,0
20250311,153600,1061945295,5920,5920,5920,5920,0
20250311,153500,1061945295,5920,5920,5920,5920,0
20250311,153400,1061945295,5920,5920,5920,5920,1683
20250311,153300,1061945295,5920,5920,5920,5920,0
20250311,153200,1061945295,5920,5920,5920,5920,0
20250311,153100,1061945295,5920,5920,5920,5920,0
20250311,153000,1061945295,5920,5920,5920,5920,1683
20250311,152900,1051981935,5930,5930,5930,5930,0
20250311,152800,1051981935,5930,5930,5930,5930,0
20250311,152700,1051981935,5930,5930,5930,5930,0
20250311,152600,1051981935,5930,5930,5930,5930,0
20250311,152500,1051981935,5930,5930,5930,5930,0
20250311,152400,1051981935,5930,5930,5930,5930,0
20250311,152300,1051981935,5930,5930,5930,5930,0
20250311,152200,1051981935,5930,5930,5930,5930,0
20250311,152100,1051981935,5930,5930,5930,5930,0
20250311,152000,1051981935,5930,5930,5930,5930,0
20250311,151900,1051981935,5930,5930,5930,5930,0
20250311,151800,1051981935,5930,5930,5930,5930,35
20250311,151700,1051774385,5930,5930,5930,5930,0
20250311,151600,1051774385,5930,5930,5930,5930,1
20250311,151500,1051768455,5910,5920,5930,5910,236
20250311,151400,1050372635,5940,5940,5940,5940,0
20250311,151300,1050372635,5940,5940,5940,5940,134
20250311,151200,1049576675,5940,5940,5940,5940,27
20250311,151100,1049416295,5940,5940,5940,5940,0
20250311,151000,1049416295,5940,5930,5940,5930,103
20250311,150900,1048805495,5930,5930,5930,5930,0
20250311,150800,1048805495,5930,5930,5930,5930,100
20250311,150700,1048212495,5910,5930,5940,5910,53
20250311,150600,1047899175,5930,5930,5930,5930,1
20250311,150500,1047893245,5930,5920,5940,5890,3147
20250311,150400,1029325505,5920,5920,5920,5920,0
20250311,150300,1029325505,5920,5940,5940,5910,2023
20250311,150200,1017349545,5940,5940,5940,5940,41
20250311,150100,1017106005,5940,5940,5940,5940,4
20250311,150000,1017082245,5940,5940,5940,5940,135
20250311,145900,1016280345,5940,5940,5940,5940,1
20250311,145800,1016274405,5930,5935,5940,5930,151
20250311,145700,1015378940,5940,5940,5940,5940,37
20250311,145600,1015159160,5940,5940,5940,5940,104
20250311,145500,1014541400,5940,5940,5940,5940,35
20250311,145400,1014333500,5940,5940,5940,5940,0
20250311,145300,1014333500,5940,5940,5940,5940,112
20250311,145200,1013668220,5940,5940,5940,5940,584
20250311,145100,1010199260,5940,5940,5940,5940,5
20250311,145000,1010169560,5940,5940,5940,5940,104
20250311,144900,1009551800,5940,5940,5940,5940,35
20250311,144800,1009343900,5940,5940,5940,5940,0
20250311,144700,1009343900,5940,5940,5940,5940,138
20250311,144600,1008524180,5940,5940,5940,5940,4
20250311,144500,1008500420,5940,5940,5940,5940,0
20250311,144400,1008500420,5940,5940,5940,5940,34
20250311,144300,1008298460,5940,5940,5940,5940,124
20250311,144200,1007561900,5940,5940,5940,5940,35
20250311,144100,1007354000,5940,5930,5940,5930,105
20250311,144000,1006731300,5940,5940,5940,5940,100
20250311,143900,1006137300,5940,5940,5940,5940,35
20250311,143800,1005929400,5940,5940,5940,5940,0
20250311,143700,1005929400,5940,5940,5940,5940,137
20250311,143600,1005115620,5940,5940,5940,5940,563
20250311,143500,1001771400,5950,5950,5950,5950,23
20250311,143400,1001634550,5950,5950,5950,5950,154
20250311,143300,1000718250,5950,5950,5950,5950,1
20250311,143200,1000712300,5950,5950,5950,5950,50
20250311,143100,1000414800,5950,5950,5950,5950,316
20250311,143000,998534600,5940,5940,5940,5940,124
20250311,142900,997798040,5940,5940,5940,5940,35
20250311,142800,997590140,5940,5940,5940,5940,5
20250311,142700,997560440,5940,5940,5940,5940,136
20250311,142600,996752600,5940,5940,5940,5940,4
20250311,142500,996728840,5940,5940,5940,5940,0
20250311,142400,996728840,5940,5930,5940,5930,140
20250311,142300,995897290,5940,5940,5940,5940,1
20250311,142200,995891350,5940,5940,5940,5940,35
20250311,142100,995683450,5940,5940,5940,5940,104
20250311,142000,995065690,5940,5940,5940,5940,2
20250311,141900,995053810,5940,5940,5940,5940,34
20250311,141800,994851850,5950,5950,5950,5950,100
20250311,141700,994256850,5950,5940,5950,5940,239
20250311,141600,992837150,5950,5950,5950,5950,1164
20250311,141500,985911350,5950,5950,5950,5950,100
20250311,141400,985316350,5940,5940,5940,5940,117
20250311,141300,984621370,5940,5940,5940,5940,0
20250311,141200,984621370,5940,5940,5950,5940,55
20250311,141100,984294570,5950,5950,5950,5950,107
20250311,141000,983657920,5930,5930,5930,5930,1
20250311,140900,983651990,5950,5940,5950,5940,35
20250311,140800,983444080,5940,5940,5950,5940,356
20250311,140700,981328440,5940,5940,5940,5940,2
20250311,140600,981316560,5940,5940,5940,5940,38
20250311,140500,981090840,5940,5940,5940,5940,817
20250311,140400,976237860,5940,5940,5940,5940,35
20250311,140300,976029960,5940,5940,5940,5940,2
20250311,140200,976018080,5940,5940,5940,5940,230
20250311,140100,974651880,5940,5940,5940,5940,1876
20250311,140000,963508440,5940,5940,5940,5940,1
20250311,135900,963502500,5940,5940,5940,5940,135
20250311,135800,962700600,5940,5940,5940,5940,0
20250311,135700,962700600,5940,5930,5940,5930,98
20250311,135600,962118530,5930,5930,5930,5930,139
20250311,135500,961294260,5930,5930,5930,5930,100
20250311,135400,960701260,5930,5930,5930,5930,38
20250311,135300,960475920,5930,5930,5930,5930,1
20250311,135200,960469990,5940,5940,5940,5930,221
20250311,135100,959158450,5930,5930,5930,5930,40
20250311,135000,958921250,5920,5920,5920,5920,1
20250311,134900,958915330,5920,5920,5920,5920,43
20250311,134800,958660770,5920,5920,5920,5920,20
20250311,134700,958542370,5920,5930,5930,5920,2137
20250311,134600,945890990,5940,5935,5940,5935,139
20250311,134500,945065335,5940,5940,5940,5940,0
20250311,134400,945065335,5940,5940,5940,5940,1
20250311,134300,945059395,5940,5930,5940,5930,102
20250311,134200,944454515,5920,5930,5930,5920,745
20250311,134100,940041775,5930,5930,5940,5930,40
20250311,134000,939804530,5925,5930,5930,5925,2
20250311,133900,939792675,5930,5930,5930,5930,135
20250311,133800,938992125,5930,5930,5930,5930,25
20250311,133700,938843875,5930,5930,5930,5930,3
20250311,133600,938826085,5930,5930,5930,5930,138
20250311,133500,938007745,5930,5930,5930,5930,113
20250311,133400,937337655,5930,5935,5935,5930,99
20250311,133300,936750410,5935,5940,5940,5935,101
20250311,133200,936150475,5930,5930,5930,5930,24
20250311,133100,936008155,5930,5940,5940,5930,347
20250311,133000,933950435,5930,5930,5930,5930,100
20250311,132900,933357435,5930,5930,5930,5930,0
20250311,132800,933357435,5930,5930,5930,5930,155
20250311,132700,932438285,5930,5930,5930,5930,3
20250311,132600,932420495,5930,5930,5930,5930,138
20250311,132500,931602155,5920,5920,5920,5920,0
20250311,132400,931602155,5920,5920,5920,5920,20
20250311,132300,931483755,5930,5930,5930,5930,135
20250311,132200,930683205,5920,5920,5920,5920,0
20250311,132100,930683205,5920,5910,5920,5910,540
20250311,132000,927488405,5920,5920,5920,5920,100
20250311,131900,926896405,5920,5920,5920,5920,0
20250311,131800,926896405,5920,5930,5930,5910,2620
20250311,131700,911406755,5940,5940,5940,5940,102
20250311,131600,910800875,5940,5930,5940,5930,7
20250311,131500,910759325,5920,5920,5920,5920,0
20250311,131400,910759325,5920,5940,5940,5920,1200
20250311,131300,903651865,5940,5930,5940,5930,66
20250311,131200,903259835,5940,5940,5940,5940,120
20250311,131100,902547035,5940,5940,5940,5940,40
20250311,131000,902309435,5940,5940,5940,5940,100
20250311,130900,901715435,5950,5950,5950,5950,0
20250311,130800,901715435,5950,5940,5950,5940,55
20250311,130700,901388725,5950,5950,5950,5950,102
20250311,130600,900781825,5950,5940,5950,5930,329
20250311,130500,898830405,5940,5940,5940,5940,0
20250311,130400,898830405,5940,5940,5940,5940,114
20250311,130300,898153245,5920,5930,5930,5920,229
20250311,130200,896796335,5940,5940,5940,5940,120
20250311,130100,896083535,5950,5940,5950,5940,153
20250311,130000,895174565,5940,5940,5940,5940,0
20250311,125900,895174565,5940,5940,5940,5940,0
20250311,125800,895174565,5940,5940,5940,5940,159
20250311,125700,894230105,5940,5940,5940,5940,3
20250311,125600,894212285,5940,5940,5940,5940,38
20250311,125500,893986565,5950,5950,5950,5950,0
20250311,125400,893986565,5950,5950,5950,5950,100
20250311,125300,893391565,5950,5940,5950,5940,35
20250311,125200,893183655,5940,5940,5940,5940,0
20250311,125100,893183655,5940,5950,5950,5930,2448
20250311,125000,878650775,5950,5950,5950,5950,0
20250311,124900,878650775,5950,5950,5950,5950,0
20250311,124800,878650775,5950,5940,5950,5940,163
20250311,124700,877682495,5950,5940,5950,5940,805
20250311,124600,872900755,5940,5940,5940,5940,4
20250311,124500,872876995,5940,5940,5940,5940,135
20250311,124400,872075095,5940,5950,5950,5940,139
20250311,124300,871249425,5950,5950,5950,5950,35
20250311,124200,871041175,5950,5950,5950,5950,100
20250311,124100,870446175,5950,5940,5950,5930,75
20250311,124000,870000955,5940,5950,5950,5940,37
20250311,123900,869780825,5950,5950,5950,5950,2
20250311,123800,869768925,5950,5950,5950,5950,155
20250311,123700,868846675,5950,5950,5950,5950,2
20250311,123600,868834775,5950,5950,5950,5950,3
20250311,123500,868816925,5950,5950,5950,5950,100
20250311,123400,868221925,5930,5940,5940,5930,78
20250311,123300,867759285,5950,5960,5960,5950,161
20250311,123200,866800985,5960,5960,5960,5960,537
20250311,123100,863600465,5960,5960,5960,5960,4
20250311,123000,863576625,5960,5960,5960,5960,53
20250311,122900,863260745,5960,5960,5960,5960,100
20250311,122800,862664745,5960,5960,5960,5960,55
20250311,122700,862336945,5960,5960,5960,5960,2
20250311,122600,862325025,5960,5960,5960,5960,104
20250311,122500,861705185,5960,5950,5960,5950,35
20250311,122400,861496595,5960,5960,5960,5960,0
20250311,122300,861496595,5960,5960,5960,5960,36
20250311,122200,861282035,5960,5960,5960,5960,232
20250311,122100,859899315,5960,5960,5960,5960,5
20250311,122000,859869515,5960,5950,5960,5950,37
20250311,121900,859649015,5960,5960,5960,5960,100
20250311,121800,859053015,5960,5960,5960,5960,54
20250311,121700,858731175,5960,5960,5960,5960,3
20250311,121600,858713295,5950,5950,5950,5950,101
20250311,121500,858112345,5950,5950,5950,5950,35
20250311,121400,857904095,5950,5950,5950,5950,0
20250311,121300,857904095,5950,5950,5960,5950,136
20250311,121200,857093895,5950,5940,5950,5940,1816
20250311,121100,846296115,5940,5940,5940,5940,6
20250311,121000,846260475,5940,5940,5940,5940,34
20250311,120900,846058515,5940,5940,5940,5940,100
20250311,120800,845464515,5940,5940,5940,5940,21
20250311,120700,845339775,5920,5930,5940,5920,302
20250311,120600,843550295,5930,5930,5930,5930,103
20250311,120500,842939505,5930,5930,5930,5930,86
20250311,120400,842429525,5930,5930,5930,5930,0
20250311,120300,842429525,5930,5930,5930,5930,109
20250311,120200,841783155,5930,5930,5930,5930,545
20250311,120100,838551305,5930,5930,5930,5930,4
20250311,120000,838527585,5930,5930,5930,5930,134
20250311,115900,837732965,5930,5930,5930,5930,0
20250311,115800,837732965,5930,5940,5940,5930,448
20250311,115700,835076145,5940,5940,5940,5940,141
20250311,115600,834238605,5940,5940,5940,5940,11
20250311,115500,834173265,5940,5940,5940,5940,42
20250311,115400,833923785,5940,5940,5940,5940,9
20250311,115300,833870325,5940,5940,5940,5940,101
20250311,115200,833270385,5940,5940,5940,5940,177
20250311,115100,832219005,5940,5940,5940,5940,7
20250311,115000,832177425,5940,5940,5940,5940,136
20250311,114900,831369585,5940,5940,5940,5940,0
20250311,114800,831369585,5940,5940,5940,5940,32
20250311,114700,831179505,5930,5930,5930,5930,117
20250311,114600,830485695,5930,5930,5930,5930,4
20250311,114500,830461975,5920,5940,5940,5920,371
20250311,114400,828264915,5940,5940,5940,5940,100
20250311,114300,827670915,5940,5940,5940,5940,0
20250311,114200,827670915,5940,5940,5940,5940,154
20250311,114100,826756155,5940,5940,5940,5940,105
20250311,114000,826132455,5940,5930,5940,5930,399
20250311,113900,823762725,5920,5930,5930,5920,331
20250311,113800,821803195,5930,5930,5930,5930,143
20250311,113700,820955205,5930,5930,5930,5930,138
20250311,113600,820136865,5930,5930,5930,5930,4
20250311,113500,820113145,5930,5940,5940,5930,223
20250311,113400,818790405,5930,5930,5930,5930,163
20250311,113300,817823815,5930,5930,5930,5930,2
20250311,113200,817811955,5930,5940,5940,5930,502
20250311,113100,814833665,5940,5940,5940,5940,106
20250311,113000,814204025,5940,5940,5940,5940,0
20250311,112900,814204025,5940,5940,5940,5940,35
20250311,112800,813996125,5940,5950,5950,5940,1134
20250311,112700,807259045,5950,5940,5950,5940,38
20250311,112600,807033315,5930,5950,5950,5930,1101
20250311,112500,800503125,5950,5940,5950,5940,620
20250311,112400,796818685,5940,5940,5940,5940,170
20250311,112300,795808885,5940,5940,5940,5930,509
20250311,112200,792785495,5940,5940,5940,5940,170
20250311,112100,791775695,5940,5940,5940,5940,104
20250311,112000,791157935,5940,5940,5940,5940,12
20250311,111900,791086655,5940,5940,5940,5940,37
20250311,111800,790866875,5940,5940,5940,5940,124
20250311,111700,790130315,5940,5940,5940,5940,36
20250311,111600,789916475,5940,5940,5940,5940,4
20250311,111500,789892715,5940,5940,5940,5940,494
20250311,111400,786958355,5940,5940,5940,5940,35
20250311,111300,786750455,5940,5940,5940,5940,2
20250311,111200,786738575,5940,5940,5940,5940,556
20250311,111100,783435935,5940,5940,5940,5940,471
20250311,111000,780638195,5940,5940,5940,5940,168
20250311,110900,779640275,5940,5930,5940,5930,154
20250311,110800,778725715,5940,5940,5940,5940,1
20250311,110700,778719775,5940,5940,5940,5940,0
20250311,110600,778719775,5940,5940,5940,5940,6
20250311,110500,778684135,5940,5940,5940,5940,101
20250311,110400,778084195,5930,5930,5930,5930,156
20250311,110300,777159115,5940,5940,5940,5940,0
20250311,110200,777159115,5940,5930,5940,5930,136
20250311,110100,776351625,5930,5930,5930,5930,0
20250311,110000,776351625,5930,5920,5930,5920,81
20250311,105900,775872095,5930,5920,5940,5920,186
20250311,105800,774768635,5940,5940,5940,5940,0
20250311,105700,774768635,5940,5930,5940,5930,577
20250311,105600,771343665,5930,5930,5930,5930,100
20250311,105500,770750665,5930,5930,5930,5930,0
20250311,105400,770750665,5930,5930,5930,5930,2
20250311,105300,770738805,5910,5910,5910,5910,26
20250311,105200,770585145,5940,5940,5940,5920,2803
20250311,105100,753976995,5950,5940,5950,5940,59
20250311,105000,753626195,5940,5940,5940,5940,100
20250311,104900,753032195,5940,5940,5940,5940,255
20250311,104800,751517495,5940,5940,5940,5940,0
20250311,104700,751517495,5940,5940,5940,5940,0
20250311,104600,751517495,5940,5940,5940,5940,135
20250311,104500,750715595,5940,5940,5940,5940,0
20250311,104400,750715595,5940,5940,5940,5940,609
20250311,104300,747098135,5940,5935,5940,5935,100
20250311,104200,746504185,5930,5930,5930,5930,2
20250311,104100,746492325,5930,5940,5940,5930,855
20250311,104000,741422165,5940,5960,5960,5940,1994
20250311,103900,729572575,5960,5960,5960,5960,37
20250311,103800,729352055,5960,5965,5965,5960,108
20250311,103700,728708255,5970,5970,5970,5970,21
20250311,103600,728582885,5960,5950,5960,5950,848
20250311,103500,723536765,5950,5950,5950,5950,0
20250311,103400,723536765,5950,5950,5950,5950,51
20250311,103300,723233315,5950,5940,5950,5940,4666
20250311,103200,695515205,5940,5940,5940,5935,122
20250311,103100,694790675,5940,5940,5940,5940,35
20250311,103000,694582775,5940,5940,5940,5940,100
20250311,102900,693988775,5940,5940,5940,5940,35
20250311,102800,693780875,5930,5930,5930,5930,49
20250311,102700,693490305,5940,5935,5940,5935,100
20250311,102600,692896495,5940,5960,5960,5940,1405
20250311,102500,684548505,5960,5960,5960,5960,0
20250311,102400,684548505,5960,5960,5960,5960,135
20250311,102300,683743905,5950,5950,5950,5950,0
20250311,102200,683743905,5950,5950,5950,5950,50
20250311,102100,683446405,5950,5950,5950,5950,49
20250311,102000,683154855,5950,5950,5950,5950,102
20250311,101900,682547955,5940,5940,5940,5940,200
20250311,101800,681359955,5950,5950,5950,5950,1
20250311,101700,681354005,5940,5930,5940,5930,494
20250311,101600,678423585,5930,5940,5940,5930,1986
20250311,101500,666636705,5950,5950,5950,5950,0
20250311,101400,666636705,5950,5940,5950,5940,109
20250311,101300,665988165,5950,5960,5960,5950,695
20250311,101200,661851575,5970,5970,5970,5970,162
20250311,101100,660884435,5970,5970,5970,5970,145
20250311,101000,660018785,5960,5960,5960,5960,31
20250311,100900,659834025,5970,5970,5970,5970,27
20250311,100800,659672835,5980,5980,5980,5980,107
20250311,100700,659032975,5980,5980,5980,5980,3
20250311,100600,659015035,5980,5970,5980,5940,6607
20250311,100500,619649145,5980,5990,5990,5980,867
20250311,100400,614464195,5990,5980,6000,5980,408
20250311,100300,612020495,5990,6000,6000,5990,39
20250311,100200,611786845,5990,5990,6000,5990,6351
20250311,100100,573699850,5990,5980,5990,5980,1960
20250311,100000,561978050,5980,5980,5980,5970,1019
20250311,095900,555885600,5980,5980,5980,5980,9
20250311,095800,555831780,5980,5990,5990,5980,134
20250311,095700,555029370,5990,5990,5990,5990,10
20250311,095600,554969470,5980,5980,5980,5980,119
20250311,095500,554257850,5980,5980,5980,5980,858
20250311,095400,549127010,5980,5980,5980,5980,10
20250311,095300,549067210,5980,5980,5980,5980,44
20250311,095200,548804090,5980,5980,5980,5980,101
20250311,095100,548200110,5980,5950,5980,5950,213
20250311,095000,546928370,5970,5970,6000,5960,9157
20250311,094900,492140600,5980,5980,5980,5980,191
20250311,094800,490998420,5980,5980,5980,5970,269
20250311,094700,489390150,5980,5980,5980,5980,271
20250311,094600,487769570,5980,5980,5980,5980,11
20250311,094500,487703790,5950,5970,5975,5950,334
20250311,094400,485712595,5965,5965,5965,5965,1
20250311,094300,485706630,5970,5960,5970,5960,53
20250311,094200,485390320,5960,5970,5970,5960,287
20250311,094100,483677130,5990,5980,5990,5980,12
20250311,094000,483605270,5990,5970,5990,5960,2005
20250311,093900,471629900,5960,5960,5960,5960,1
20250311,093800,471623940,5960,5990,5990,5960,678
20250311,093700,467582410,5990,5990,5990,5990,1
20250311,093600,467576420,5990,5970,5990,5970,751
20250311,093500,463092770,5970,5980,5980,5960,213
20250311,093400,461821610,5980,5990,5990,5980,56
20250311,093300,461486380,5990,6000,6000,5990,44
20250311,093200,461222770,6000,5990,6000,5990,146
20250311,093100,460348140,5990,6010,6010,5990,3057
20250311,093000,442004440,6010,6000,6010,5990,1751
20250311,092900,431498110,6000,5980,6000,5970,2947
20250311,092800,413838290,5970,5960,5990,5960,2943
20250311,092700,396251160,5970,5950,5970,5950,2343
20250311,092600,382284730,5950,5940,5950,5930,973
20250311,092500,376499490,5940,5940,5940,5940,149
20250311,092400,375614430,5940,5940,5940,5940,604
20250311,092300,372026670,5940,5930,5940,5930,827
20250311,092200,367115230,5930,5930,5940,5930,463
20250311,092100,364366670,5930,5930,5930,5930,110
20250311,092000,363714370,5930,5930,5940,5920,1637
20250311,091900,354013950,5940,5940,5940,5940,135
20250311,091800,353212050,5940,5940,5940,5940,175
20250311,091700,352172550,5940,5940,5940,5930,192
20250311,091600,351032390,5940,5930,5940,5930,161
20250311,091500,350076220,5920,5910,5930,5910,974
20250311,091400,344307850,5910,5940,5940,5910,2076
20250311,091300,332003590,5940,5940,5940,5930,234
20250311,091200,330614230,5950,5950,5960,5940,1674
20250311,091100,320661760,5960,5960,5960,5950,378
20250311,091000,318409130,5940,5930,5960,5920,4272
20250311,090900,293025890,5930,5920,5930,5920,453
20250311,090800,290344040,5920,5950,5950,5910,2618
20250311,090700,274827590,5950,5920,5950,5920,1126
20250311,090600,268146710,5930,5950,5950,5930,153
20250311,090500,267237400,5950,5920,5950,5920,1761
20250311,090400,256776250,5930,5960,5980,5920,5498
20250311,090300,224106030,5970,5940,6000,5940,1275
20250311,090200,216487170,6000,5920,6000,5920,2575
20250311,090100,201172010,5960,5960,6000,5870,16837
20250311,090000,100699500,5960,5940,6060,5940,16849
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 190400 1061945295 5920 5920 5920 5920 1683
3 20250311 190300 1061945295 5920 5920 5920 5920 0
4 20250311 190200 1061945295 5920 5920 5920 5920 0
5 20250311 190100 1061945295 5920 5920 5920 5920 0
6 20250311 190000 1061945295 5920 5920 5920 5920 0
7 20250311 185900 1061945295 5920 5920 5920 5920 0
8 20250311 185800 1061945295 5920 5920 5920 5920 0
9 20250311 185700 1061945295 5920 5920 5920 5920 0
10 20250311 185600 1061945295 5920 5920 5920 5920 0
11 20250311 185500 1061945295 5920 5920 5920 5920 0
12 20250311 185400 1061945295 5920 5920 5920 5920 0
13 20250311 185300 1061945295 5920 5920 5920 5920 0
14 20250311 185200 1061945295 5920 5920 5920 5920 0
15 20250311 185100 1061945295 5920 5920 5920 5920 0
16 20250311 185000 1061945295 5920 5920 5920 5920 0
17 20250311 184900 1061945295 5920 5920 5920 5920 0
18 20250311 184800 1061945295 5920 5920 5920 5920 0
19 20250311 184700 1061945295 5920 5920 5920 5920 0
20 20250311 184600 1061945295 5920 5920 5920 5920 0
21 20250311 184500 1061945295 5920 5920 5920 5920 0
22 20250311 184400 1061945295 5920 5920 5920 5920 0
23 20250311 184300 1061945295 5920 5920 5920 5920 0
24 20250311 184200 1061945295 5920 5920 5920 5920 0
25 20250311 184100 1061945295 5920 5920 5920 5920 0
26 20250311 184000 1061945295 5920 5920 5920 5920 0
27 20250311 183900 1061945295 5920 5920 5920 5920 0
28 20250311 183800 1061945295 5920 5920 5920 5920 0
29 20250311 183700 1061945295 5920 5920 5920 5920 0
30 20250311 183600 1061945295 5920 5920 5920 5920 0
31 20250311 183500 1061945295 5920 5920 5920 5920 0
32 20250311 183400 1061945295 5920 5920 5920 5920 1683
33 20250311 183300 1061945295 5920 5920 5920 5920 0
34 20250311 183200 1061945295 5920 5920 5920 5920 0
35 20250311 183100 1061945295 5920 5920 5920 5920 0
36 20250311 183000 1061945295 5920 5920 5920 5920 0
37 20250311 182900 1061945295 5920 5920 5920 5920 0
38 20250311 182800 1061945295 5920 5920 5920 5920 0
39 20250311 182700 1061945295 5920 5920 5920 5920 0
40 20250311 182600 1061945295 5920 5920 5920 5920 0
41 20250311 182500 1061945295 5920 5920 5920 5920 0
42 20250311 182400 1061945295 5920 5920 5920 5920 0
43 20250311 182300 1061945295 5920 5920 5920 5920 0
44 20250311 182200 1061945295 5920 5920 5920 5920 0
45 20250311 182100 1061945295 5920 5920 5920 5920 0
46 20250311 182000 1061945295 5920 5920 5920 5920 0
47 20250311 181900 1061945295 5920 5920 5920 5920 0
48 20250311 181800 1061945295 5920 5920 5920 5920 0
49 20250311 181700 1061945295 5920 5920 5920 5920 0
50 20250311 181600 1061945295 5920 5920 5920 5920 0
51 20250311 181500 1061945295 5920 5920 5920 5920 0
52 20250311 181400 1061945295 5920 5920 5920 5920 0
53 20250311 181300 1061945295 5920 5920 5920 5920 0
54 20250311 181200 1061945295 5920 5920 5920 5920 0
55 20250311 181100 1061945295 5920 5920 5920 5920 0
56 20250311 181000 1061945295 5920 5920 5920 5920 0
57 20250311 180900 1061945295 5920 5920 5920 5920 0
58 20250311 180800 1061945295 5920 5920 5920 5920 0
59 20250311 180700 1061945295 5920 5920 5920 5920 0
60 20250311 180600 1061945295 5920 5920 5920 5920 0
61 20250311 180500 1061945295 5920 5920 5920 5920 0
62 20250311 180400 1061945295 5920 5920 5920 5920 1683
63 20250311 180300 1061945295 5920 5920 5920 5920 0
64 20250311 180200 1061945295 5920 5920 5920 5920 0
65 20250311 180100 1061945295 5920 5920 5920 5920 0
66 20250311 180000 1061945295 5920 5920 5920 5920 0
67 20250311 175900 1061945295 5920 5920 5920 5920 0
68 20250311 175800 1061945295 5920 5920 5920 5920 0
69 20250311 175700 1061945295 5920 5920 5920 5920 0
70 20250311 175600 1061945295 5920 5920 5920 5920 0
71 20250311 175500 1061945295 5920 5920 5920 5920 0
72 20250311 175400 1061945295 5920 5920 5920 5920 0
73 20250311 175300 1061945295 5920 5920 5920 5920 0
74 20250311 175200 1061945295 5920 5920 5920 5920 0
75 20250311 175100 1061945295 5920 5920 5920 5920 0
76 20250311 175000 1061945295 5920 5920 5920 5920 0
77 20250311 174900 1061945295 5920 5920 5920 5920 0
78 20250311 174800 1061945295 5920 5920 5920 5920 0
79 20250311 174700 1061945295 5920 5920 5920 5920 0
80 20250311 174600 1061945295 5920 5920 5920 5920 0
81 20250311 174500 1061945295 5920 5920 5920 5920 0
82 20250311 174400 1061945295 5920 5920 5920 5920 0
83 20250311 174300 1061945295 5920 5920 5920 5920 0
84 20250311 174200 1061945295 5920 5920 5920 5920 0
85 20250311 174100 1061945295 5920 5920 5920 5920 0
86 20250311 174000 1061945295 5920 5920 5920 5920 0
87 20250311 173900 1061945295 5920 5920 5920 5920 0
88 20250311 173800 1061945295 5920 5920 5920 5920 0
89 20250311 173700 1061945295 5920 5920 5920 5920 0
90 20250311 173600 1061945295 5920 5920 5920 5920 0
91 20250311 173500 1061945295 5920 5920 5920 5920 0
92 20250311 173400 1061945295 5920 5920 5920 5920 1683
93 20250311 173300 1061945295 5920 5920 5920 5920 0
94 20250311 173200 1061945295 5920 5920 5920 5920 0
95 20250311 173100 1061945295 5920 5920 5920 5920 0
96 20250311 173000 1061945295 5920 5920 5920 5920 0
97 20250311 172900 1061945295 5920 5920 5920 5920 0
98 20250311 172800 1061945295 5920 5920 5920 5920 0
99 20250311 172700 1061945295 5920 5920 5920 5920 0
100 20250311 172600 1061945295 5920 5920 5920 5920 0
101 20250311 172500 1061945295 5920 5920 5920 5920 0
102 20250311 172400 1061945295 5920 5920 5920 5920 0
103 20250311 172300 1061945295 5920 5920 5920 5920 0
104 20250311 172200 1061945295 5920 5920 5920 5920 0
105 20250311 172100 1061945295 5920 5920 5920 5920 0
106 20250311 172000 1061945295 5920 5920 5920 5920 0
107 20250311 171900 1061945295 5920 5920 5920 5920 0
108 20250311 171800 1061945295 5920 5920 5920 5920 0
109 20250311 171700 1061945295 5920 5920 5920 5920 0
110 20250311 171600 1061945295 5920 5920 5920 5920 0
111 20250311 171500 1061945295 5920 5920 5920 5920 0
112 20250311 171400 1061945295 5920 5920 5920 5920 0
113 20250311 171300 1061945295 5920 5920 5920 5920 0
114 20250311 171200 1061945295 5920 5920 5920 5920 0
115 20250311 171100 1061945295 5920 5920 5920 5920 0
116 20250311 171000 1061945295 5920 5920 5920 5920 0
117 20250311 170900 1061945295 5920 5920 5920 5920 0
118 20250311 170800 1061945295 5920 5920 5920 5920 0
119 20250311 170700 1061945295 5920 5920 5920 5920 0
120 20250311 170600 1061945295 5920 5920 5920 5920 0
121 20250311 170500 1061945295 5920 5920 5920 5920 0
122 20250311 170400 1061945295 5920 5920 5920 5920 1683
123 20250311 170300 1061945295 5920 5920 5920 5920 0
124 20250311 170200 1061945295 5920 5920 5920 5920 0
125 20250311 170100 1061945295 5920 5920 5920 5920 0
126 20250311 170000 1061945295 5920 5920 5920 5920 0
127 20250311 165900 1061945295 5920 5920 5920 5920 0
128 20250311 165800 1061945295 5920 5920 5920 5920 0
129 20250311 165700 1061945295 5920 5920 5920 5920 0
130 20250311 165600 1061945295 5920 5920 5920 5920 0
131 20250311 165500 1061945295 5920 5920 5920 5920 0
132 20250311 165400 1061945295 5920 5920 5920 5920 0
133 20250311 165300 1061945295 5920 5920 5920 5920 0
134 20250311 165200 1061945295 5920 5920 5920 5920 0
135 20250311 165100 1061945295 5920 5920 5920 5920 0
136 20250311 165000 1061945295 5920 5920 5920 5920 0
137 20250311 164900 1061945295 5920 5920 5920 5920 0
138 20250311 164800 1061945295 5920 5920 5920 5920 0
139 20250311 164700 1061945295 5920 5920 5920 5920 0
140 20250311 164600 1061945295 5920 5920 5920 5920 0
141 20250311 164500 1061945295 5920 5920 5920 5920 0
142 20250311 164400 1061945295 5920 5920 5920 5920 0
143 20250311 164300 1061945295 5920 5920 5920 5920 0
144 20250311 164200 1061945295 5920 5920 5920 5920 0
145 20250311 164100 1061945295 5920 5920 5920 5920 0
146 20250311 164000 1061945295 5920 5920 5920 5920 0
147 20250311 163900 1061945295 5920 5920 5920 5920 0
148 20250311 163800 1061945295 5920 5920 5920 5920 0
149 20250311 163700 1061945295 5920 5920 5920 5920 0
150 20250311 163600 1061945295 5920 5920 5920 5920 0
151 20250311 163500 1061945295 5920 5920 5920 5920 0
152 20250311 163400 1061945295 5920 5920 5920 5920 1683
153 20250311 163300 1061945295 5920 5920 5920 5920 0
154 20250311 163200 1061945295 5920 5920 5920 5920 0
155 20250311 163100 1061945295 5920 5920 5920 5920 0
156 20250311 163000 1061945295 5920 5920 5920 5920 0
157 20250311 162900 1061945295 5920 5920 5920 5920 0
158 20250311 162800 1061945295 5920 5920 5920 5920 0
159 20250311 162700 1061945295 5920 5920 5920 5920 0
160 20250311 162600 1061945295 5920 5920 5920 5920 0
161 20250311 162500 1061945295 5920 5920 5920 5920 0
162 20250311 162400 1061945295 5920 5920 5920 5920 0
163 20250311 162300 1061945295 5920 5920 5920 5920 0
164 20250311 162200 1061945295 5920 5920 5920 5920 0
165 20250311 162100 1061945295 5920 5920 5920 5920 0
166 20250311 162000 1061945295 5920 5920 5920 5920 0
167 20250311 161900 1061945295 5920 5920 5920 5920 0
168 20250311 161800 1061945295 5920 5920 5920 5920 0
169 20250311 161700 1061945295 5920 5920 5920 5920 0
170 20250311 161600 1061945295 5920 5920 5920 5920 0
171 20250311 161500 1061945295 5920 5920 5920 5920 0
172 20250311 161400 1061945295 5920 5920 5920 5920 0
173 20250311 161300 1061945295 5920 5920 5920 5920 0
174 20250311 161200 1061945295 5920 5920 5920 5920 0
175 20250311 161100 1061945295 5920 5920 5920 5920 0
176 20250311 161000 1061945295 5920 5920 5920 5920 0
177 20250311 160900 1061945295 5920 5920 5920 5920 0
178 20250311 160800 1061945295 5920 5920 5920 5920 0
179 20250311 160700 1061945295 5920 5920 5920 5920 0
180 20250311 160600 1061945295 5920 5920 5920 5920 0
181 20250311 160500 1061945295 5920 5920 5920 5920 0
182 20250311 160400 1061945295 5920 5920 5920 5920 1683
183 20250311 160300 1061945295 5920 5920 5920 5920 0
184 20250311 160200 1061945295 5920 5920 5920 5920 0
185 20250311 160100 1061945295 5920 5920 5920 5920 0
186 20250311 160000 1061945295 5920 5920 5920 5920 0
187 20250311 155900 1061945295 5920 5920 5920 5920 0
188 20250311 155800 1061945295 5920 5920 5920 5920 0
189 20250311 155700 1061945295 5920 5920 5920 5920 0
190 20250311 155600 1061945295 5920 5920 5920 5920 0
191 20250311 155500 1061945295 5920 5920 5920 5920 0
192 20250311 155400 1061945295 5920 5920 5920 5920 0
193 20250311 155300 1061945295 5920 5920 5920 5920 0
194 20250311 155200 1061945295 5920 5920 5920 5920 0
195 20250311 155100 1061945295 5920 5920 5920 5920 0
196 20250311 155000 1061945295 5920 5920 5920 5920 0
197 20250311 154900 1061945295 5920 5920 5920 5920 0
198 20250311 154800 1061945295 5920 5920 5920 5920 0
199 20250311 154700 1061945295 5920 5920 5920 5920 0
200 20250311 154600 1061945295 5920 5920 5920 5920 0
201 20250311 154500 1061945295 5920 5920 5920 5920 0
202 20250311 154400 1061945295 5920 5920 5920 5920 0
203 20250311 154300 1061945295 5920 5920 5920 5920 0
204 20250311 154200 1061945295 5920 5920 5920 5920 0
205 20250311 154100 1061945295 5920 5920 5920 5920 0
206 20250311 154000 1061945295 5920 5920 5920 5920 0
207 20250311 153900 1061945295 5920 5920 5920 5920 0
208 20250311 153800 1061945295 5920 5920 5920 5920 0
209 20250311 153700 1061945295 5920 5920 5920 5920 0
210 20250311 153600 1061945295 5920 5920 5920 5920 0
211 20250311 153500 1061945295 5920 5920 5920 5920 0
212 20250311 153400 1061945295 5920 5920 5920 5920 1683
213 20250311 153300 1061945295 5920 5920 5920 5920 0
214 20250311 153200 1061945295 5920 5920 5920 5920 0
215 20250311 153100 1061945295 5920 5920 5920 5920 0
216 20250311 153000 1061945295 5920 5920 5920 5920 1683
217 20250311 152900 1051981935 5930 5930 5930 5930 0
218 20250311 152800 1051981935 5930 5930 5930 5930 0
219 20250311 152700 1051981935 5930 5930 5930 5930 0
220 20250311 152600 1051981935 5930 5930 5930 5930 0
221 20250311 152500 1051981935 5930 5930 5930 5930 0
222 20250311 152400 1051981935 5930 5930 5930 5930 0
223 20250311 152300 1051981935 5930 5930 5930 5930 0
224 20250311 152200 1051981935 5930 5930 5930 5930 0
225 20250311 152100 1051981935 5930 5930 5930 5930 0
226 20250311 152000 1051981935 5930 5930 5930 5930 0
227 20250311 151900 1051981935 5930 5930 5930 5930 0
228 20250311 151800 1051981935 5930 5930 5930 5930 35
229 20250311 151700 1051774385 5930 5930 5930 5930 0
230 20250311 151600 1051774385 5930 5930 5930 5930 1
231 20250311 151500 1051768455 5910 5920 5930 5910 236
232 20250311 151400 1050372635 5940 5940 5940 5940 0
233 20250311 151300 1050372635 5940 5940 5940 5940 134
234 20250311 151200 1049576675 5940 5940 5940 5940 27
235 20250311 151100 1049416295 5940 5940 5940 5940 0
236 20250311 151000 1049416295 5940 5930 5940 5930 103
237 20250311 150900 1048805495 5930 5930 5930 5930 0
238 20250311 150800 1048805495 5930 5930 5930 5930 100
239 20250311 150700 1048212495 5910 5930 5940 5910 53
240 20250311 150600 1047899175 5930 5930 5930 5930 1
241 20250311 150500 1047893245 5930 5920 5940 5890 3147
242 20250311 150400 1029325505 5920 5920 5920 5920 0
243 20250311 150300 1029325505 5920 5940 5940 5910 2023
244 20250311 150200 1017349545 5940 5940 5940 5940 41
245 20250311 150100 1017106005 5940 5940 5940 5940 4
246 20250311 150000 1017082245 5940 5940 5940 5940 135
247 20250311 145900 1016280345 5940 5940 5940 5940 1
248 20250311 145800 1016274405 5930 5935 5940 5930 151
249 20250311 145700 1015378940 5940 5940 5940 5940 37
250 20250311 145600 1015159160 5940 5940 5940 5940 104
251 20250311 145500 1014541400 5940 5940 5940 5940 35
252 20250311 145400 1014333500 5940 5940 5940 5940 0
253 20250311 145300 1014333500 5940 5940 5940 5940 112
254 20250311 145200 1013668220 5940 5940 5940 5940 584
255 20250311 145100 1010199260 5940 5940 5940 5940 5
256 20250311 145000 1010169560 5940 5940 5940 5940 104
257 20250311 144900 1009551800 5940 5940 5940 5940 35
258 20250311 144800 1009343900 5940 5940 5940 5940 0
259 20250311 144700 1009343900 5940 5940 5940 5940 138
260 20250311 144600 1008524180 5940 5940 5940 5940 4
261 20250311 144500 1008500420 5940 5940 5940 5940 0
262 20250311 144400 1008500420 5940 5940 5940 5940 34
263 20250311 144300 1008298460 5940 5940 5940 5940 124
264 20250311 144200 1007561900 5940 5940 5940 5940 35
265 20250311 144100 1007354000 5940 5930 5940 5930 105
266 20250311 144000 1006731300 5940 5940 5940 5940 100
267 20250311 143900 1006137300 5940 5940 5940 5940 35
268 20250311 143800 1005929400 5940 5940 5940 5940 0
269 20250311 143700 1005929400 5940 5940 5940 5940 137
270 20250311 143600 1005115620 5940 5940 5940 5940 563
271 20250311 143500 1001771400 5950 5950 5950 5950 23
272 20250311 143400 1001634550 5950 5950 5950 5950 154
273 20250311 143300 1000718250 5950 5950 5950 5950 1
274 20250311 143200 1000712300 5950 5950 5950 5950 50
275 20250311 143100 1000414800 5950 5950 5950 5950 316
276 20250311 143000 998534600 5940 5940 5940 5940 124
277 20250311 142900 997798040 5940 5940 5940 5940 35
278 20250311 142800 997590140 5940 5940 5940 5940 5
279 20250311 142700 997560440 5940 5940 5940 5940 136
280 20250311 142600 996752600 5940 5940 5940 5940 4
281 20250311 142500 996728840 5940 5940 5940 5940 0
282 20250311 142400 996728840 5940 5930 5940 5930 140
283 20250311 142300 995897290 5940 5940 5940 5940 1
284 20250311 142200 995891350 5940 5940 5940 5940 35
285 20250311 142100 995683450 5940 5940 5940 5940 104
286 20250311 142000 995065690 5940 5940 5940 5940 2
287 20250311 141900 995053810 5940 5940 5940 5940 34
288 20250311 141800 994851850 5950 5950 5950 5950 100
289 20250311 141700 994256850 5950 5940 5950 5940 239
290 20250311 141600 992837150 5950 5950 5950 5950 1164
291 20250311 141500 985911350 5950 5950 5950 5950 100
292 20250311 141400 985316350 5940 5940 5940 5940 117
293 20250311 141300 984621370 5940 5940 5940 5940 0
294 20250311 141200 984621370 5940 5940 5950 5940 55
295 20250311 141100 984294570 5950 5950 5950 5950 107
296 20250311 141000 983657920 5930 5930 5930 5930 1
297 20250311 140900 983651990 5950 5940 5950 5940 35
298 20250311 140800 983444080 5940 5940 5950 5940 356
299 20250311 140700 981328440 5940 5940 5940 5940 2
300 20250311 140600 981316560 5940 5940 5940 5940 38
301 20250311 140500 981090840 5940 5940 5940 5940 817
302 20250311 140400 976237860 5940 5940 5940 5940 35
303 20250311 140300 976029960 5940 5940 5940 5940 2
304 20250311 140200 976018080 5940 5940 5940 5940 230
305 20250311 140100 974651880 5940 5940 5940 5940 1876
306 20250311 140000 963508440 5940 5940 5940 5940 1
307 20250311 135900 963502500 5940 5940 5940 5940 135
308 20250311 135800 962700600 5940 5940 5940 5940 0
309 20250311 135700 962700600 5940 5930 5940 5930 98
310 20250311 135600 962118530 5930 5930 5930 5930 139
311 20250311 135500 961294260 5930 5930 5930 5930 100
312 20250311 135400 960701260 5930 5930 5930 5930 38
313 20250311 135300 960475920 5930 5930 5930 5930 1
314 20250311 135200 960469990 5940 5940 5940 5930 221
315 20250311 135100 959158450 5930 5930 5930 5930 40
316 20250311 135000 958921250 5920 5920 5920 5920 1
317 20250311 134900 958915330 5920 5920 5920 5920 43
318 20250311 134800 958660770 5920 5920 5920 5920 20
319 20250311 134700 958542370 5920 5930 5930 5920 2137
320 20250311 134600 945890990 5940 5935 5940 5935 139
321 20250311 134500 945065335 5940 5940 5940 5940 0
322 20250311 134400 945065335 5940 5940 5940 5940 1
323 20250311 134300 945059395 5940 5930 5940 5930 102
324 20250311 134200 944454515 5920 5930 5930 5920 745
325 20250311 134100 940041775 5930 5930 5940 5930 40
326 20250311 134000 939804530 5925 5930 5930 5925 2
327 20250311 133900 939792675 5930 5930 5930 5930 135
328 20250311 133800 938992125 5930 5930 5930 5930 25
329 20250311 133700 938843875 5930 5930 5930 5930 3
330 20250311 133600 938826085 5930 5930 5930 5930 138
331 20250311 133500 938007745 5930 5930 5930 5930 113
332 20250311 133400 937337655 5930 5935 5935 5930 99
333 20250311 133300 936750410 5935 5940 5940 5935 101
334 20250311 133200 936150475 5930 5930 5930 5930 24
335 20250311 133100 936008155 5930 5940 5940 5930 347
336 20250311 133000 933950435 5930 5930 5930 5930 100
337 20250311 132900 933357435 5930 5930 5930 5930 0
338 20250311 132800 933357435 5930 5930 5930 5930 155
339 20250311 132700 932438285 5930 5930 5930 5930 3
340 20250311 132600 932420495 5930 5930 5930 5930 138
341 20250311 132500 931602155 5920 5920 5920 5920 0
342 20250311 132400 931602155 5920 5920 5920 5920 20
343 20250311 132300 931483755 5930 5930 5930 5930 135
344 20250311 132200 930683205 5920 5920 5920 5920 0
345 20250311 132100 930683205 5920 5910 5920 5910 540
346 20250311 132000 927488405 5920 5920 5920 5920 100
347 20250311 131900 926896405 5920 5920 5920 5920 0
348 20250311 131800 926896405 5920 5930 5930 5910 2620
349 20250311 131700 911406755 5940 5940 5940 5940 102
350 20250311 131600 910800875 5940 5930 5940 5930 7
351 20250311 131500 910759325 5920 5920 5920 5920 0
352 20250311 131400 910759325 5920 5940 5940 5920 1200
353 20250311 131300 903651865 5940 5930 5940 5930 66
354 20250311 131200 903259835 5940 5940 5940 5940 120
355 20250311 131100 902547035 5940 5940 5940 5940 40
356 20250311 131000 902309435 5940 5940 5940 5940 100
357 20250311 130900 901715435 5950 5950 5950 5950 0
358 20250311 130800 901715435 5950 5940 5950 5940 55
359 20250311 130700 901388725 5950 5950 5950 5950 102
360 20250311 130600 900781825 5950 5940 5950 5930 329
361 20250311 130500 898830405 5940 5940 5940 5940 0
362 20250311 130400 898830405 5940 5940 5940 5940 114
363 20250311 130300 898153245 5920 5930 5930 5920 229
364 20250311 130200 896796335 5940 5940 5940 5940 120
365 20250311 130100 896083535 5950 5940 5950 5940 153
366 20250311 130000 895174565 5940 5940 5940 5940 0
367 20250311 125900 895174565 5940 5940 5940 5940 0
368 20250311 125800 895174565 5940 5940 5940 5940 159
369 20250311 125700 894230105 5940 5940 5940 5940 3
370 20250311 125600 894212285 5940 5940 5940 5940 38
371 20250311 125500 893986565 5950 5950 5950 5950 0
372 20250311 125400 893986565 5950 5950 5950 5950 100
373 20250311 125300 893391565 5950 5940 5950 5940 35
374 20250311 125200 893183655 5940 5940 5940 5940 0
375 20250311 125100 893183655 5940 5950 5950 5930 2448
376 20250311 125000 878650775 5950 5950 5950 5950 0
377 20250311 124900 878650775 5950 5950 5950 5950 0
378 20250311 124800 878650775 5950 5940 5950 5940 163
379 20250311 124700 877682495 5950 5940 5950 5940 805
380 20250311 124600 872900755 5940 5940 5940 5940 4
381 20250311 124500 872876995 5940 5940 5940 5940 135
382 20250311 124400 872075095 5940 5950 5950 5940 139
383 20250311 124300 871249425 5950 5950 5950 5950 35
384 20250311 124200 871041175 5950 5950 5950 5950 100
385 20250311 124100 870446175 5950 5940 5950 5930 75
386 20250311 124000 870000955 5940 5950 5950 5940 37
387 20250311 123900 869780825 5950 5950 5950 5950 2
388 20250311 123800 869768925 5950 5950 5950 5950 155
389 20250311 123700 868846675 5950 5950 5950 5950 2
390 20250311 123600 868834775 5950 5950 5950 5950 3
391 20250311 123500 868816925 5950 5950 5950 5950 100
392 20250311 123400 868221925 5930 5940 5940 5930 78
393 20250311 123300 867759285 5950 5960 5960 5950 161
394 20250311 123200 866800985 5960 5960 5960 5960 537
395 20250311 123100 863600465 5960 5960 5960 5960 4
396 20250311 123000 863576625 5960 5960 5960 5960 53
397 20250311 122900 863260745 5960 5960 5960 5960 100
398 20250311 122800 862664745 5960 5960 5960 5960 55
399 20250311 122700 862336945 5960 5960 5960 5960 2
400 20250311 122600 862325025 5960 5960 5960 5960 104
401 20250311 122500 861705185 5960 5950 5960 5950 35
402 20250311 122400 861496595 5960 5960 5960 5960 0
403 20250311 122300 861496595 5960 5960 5960 5960 36
404 20250311 122200 861282035 5960 5960 5960 5960 232
405 20250311 122100 859899315 5960 5960 5960 5960 5
406 20250311 122000 859869515 5960 5950 5960 5950 37
407 20250311 121900 859649015 5960 5960 5960 5960 100
408 20250311 121800 859053015 5960 5960 5960 5960 54
409 20250311 121700 858731175 5960 5960 5960 5960 3
410 20250311 121600 858713295 5950 5950 5950 5950 101
411 20250311 121500 858112345 5950 5950 5950 5950 35
412 20250311 121400 857904095 5950 5950 5950 5950 0
413 20250311 121300 857904095 5950 5950 5960 5950 136
414 20250311 121200 857093895 5950 5940 5950 5940 1816
415 20250311 121100 846296115 5940 5940 5940 5940 6
416 20250311 121000 846260475 5940 5940 5940 5940 34
417 20250311 120900 846058515 5940 5940 5940 5940 100
418 20250311 120800 845464515 5940 5940 5940 5940 21
419 20250311 120700 845339775 5920 5930 5940 5920 302
420 20250311 120600 843550295 5930 5930 5930 5930 103
421 20250311 120500 842939505 5930 5930 5930 5930 86
422 20250311 120400 842429525 5930 5930 5930 5930 0
423 20250311 120300 842429525 5930 5930 5930 5930 109
424 20250311 120200 841783155 5930 5930 5930 5930 545
425 20250311 120100 838551305 5930 5930 5930 5930 4
426 20250311 120000 838527585 5930 5930 5930 5930 134
427 20250311 115900 837732965 5930 5930 5930 5930 0
428 20250311 115800 837732965 5930 5940 5940 5930 448
429 20250311 115700 835076145 5940 5940 5940 5940 141
430 20250311 115600 834238605 5940 5940 5940 5940 11
431 20250311 115500 834173265 5940 5940 5940 5940 42
432 20250311 115400 833923785 5940 5940 5940 5940 9
433 20250311 115300 833870325 5940 5940 5940 5940 101
434 20250311 115200 833270385 5940 5940 5940 5940 177
435 20250311 115100 832219005 5940 5940 5940 5940 7
436 20250311 115000 832177425 5940 5940 5940 5940 136
437 20250311 114900 831369585 5940 5940 5940 5940 0
438 20250311 114800 831369585 5940 5940 5940 5940 32
439 20250311 114700 831179505 5930 5930 5930 5930 117
440 20250311 114600 830485695 5930 5930 5930 5930 4
441 20250311 114500 830461975 5920 5940 5940 5920 371
442 20250311 114400 828264915 5940 5940 5940 5940 100
443 20250311 114300 827670915 5940 5940 5940 5940 0
444 20250311 114200 827670915 5940 5940 5940 5940 154
445 20250311 114100 826756155 5940 5940 5940 5940 105
446 20250311 114000 826132455 5940 5930 5940 5930 399
447 20250311 113900 823762725 5920 5930 5930 5920 331
448 20250311 113800 821803195 5930 5930 5930 5930 143
449 20250311 113700 820955205 5930 5930 5930 5930 138
450 20250311 113600 820136865 5930 5930 5930 5930 4
451 20250311 113500 820113145 5930 5940 5940 5930 223
452 20250311 113400 818790405 5930 5930 5930 5930 163
453 20250311 113300 817823815 5930 5930 5930 5930 2
454 20250311 113200 817811955 5930 5940 5940 5930 502
455 20250311 113100 814833665 5940 5940 5940 5940 106
456 20250311 113000 814204025 5940 5940 5940 5940 0
457 20250311 112900 814204025 5940 5940 5940 5940 35
458 20250311 112800 813996125 5940 5950 5950 5940 1134
459 20250311 112700 807259045 5950 5940 5950 5940 38
460 20250311 112600 807033315 5930 5950 5950 5930 1101
461 20250311 112500 800503125 5950 5940 5950 5940 620
462 20250311 112400 796818685 5940 5940 5940 5940 170
463 20250311 112300 795808885 5940 5940 5940 5930 509
464 20250311 112200 792785495 5940 5940 5940 5940 170
465 20250311 112100 791775695 5940 5940 5940 5940 104
466 20250311 112000 791157935 5940 5940 5940 5940 12
467 20250311 111900 791086655 5940 5940 5940 5940 37
468 20250311 111800 790866875 5940 5940 5940 5940 124
469 20250311 111700 790130315 5940 5940 5940 5940 36
470 20250311 111600 789916475 5940 5940 5940 5940 4
471 20250311 111500 789892715 5940 5940 5940 5940 494
472 20250311 111400 786958355 5940 5940 5940 5940 35
473 20250311 111300 786750455 5940 5940 5940 5940 2
474 20250311 111200 786738575 5940 5940 5940 5940 556
475 20250311 111100 783435935 5940 5940 5940 5940 471
476 20250311 111000 780638195 5940 5940 5940 5940 168
477 20250311 110900 779640275 5940 5930 5940 5930 154
478 20250311 110800 778725715 5940 5940 5940 5940 1
479 20250311 110700 778719775 5940 5940 5940 5940 0
480 20250311 110600 778719775 5940 5940 5940 5940 6
481 20250311 110500 778684135 5940 5940 5940 5940 101
482 20250311 110400 778084195 5930 5930 5930 5930 156
483 20250311 110300 777159115 5940 5940 5940 5940 0
484 20250311 110200 777159115 5940 5930 5940 5930 136
485 20250311 110100 776351625 5930 5930 5930 5930 0
486 20250311 110000 776351625 5930 5920 5930 5920 81
487 20250311 105900 775872095 5930 5920 5940 5920 186
488 20250311 105800 774768635 5940 5940 5940 5940 0
489 20250311 105700 774768635 5940 5930 5940 5930 577
490 20250311 105600 771343665 5930 5930 5930 5930 100
491 20250311 105500 770750665 5930 5930 5930 5930 0
492 20250311 105400 770750665 5930 5930 5930 5930 2
493 20250311 105300 770738805 5910 5910 5910 5910 26
494 20250311 105200 770585145 5940 5940 5940 5920 2803
495 20250311 105100 753976995 5950 5940 5950 5940 59
496 20250311 105000 753626195 5940 5940 5940 5940 100
497 20250311 104900 753032195 5940 5940 5940 5940 255
498 20250311 104800 751517495 5940 5940 5940 5940 0
499 20250311 104700 751517495 5940 5940 5940 5940 0
500 20250311 104600 751517495 5940 5940 5940 5940 135
501 20250311 104500 750715595 5940 5940 5940 5940 0
502 20250311 104400 750715595 5940 5940 5940 5940 609
503 20250311 104300 747098135 5940 5935 5940 5935 100
504 20250311 104200 746504185 5930 5930 5930 5930 2
505 20250311 104100 746492325 5930 5940 5940 5930 855
506 20250311 104000 741422165 5940 5960 5960 5940 1994
507 20250311 103900 729572575 5960 5960 5960 5960 37
508 20250311 103800 729352055 5960 5965 5965 5960 108
509 20250311 103700 728708255 5970 5970 5970 5970 21
510 20250311 103600 728582885 5960 5950 5960 5950 848
511 20250311 103500 723536765 5950 5950 5950 5950 0
512 20250311 103400 723536765 5950 5950 5950 5950 51
513 20250311 103300 723233315 5950 5940 5950 5940 4666
514 20250311 103200 695515205 5940 5940 5940 5935 122
515 20250311 103100 694790675 5940 5940 5940 5940 35
516 20250311 103000 694582775 5940 5940 5940 5940 100
517 20250311 102900 693988775 5940 5940 5940 5940 35
518 20250311 102800 693780875 5930 5930 5930 5930 49
519 20250311 102700 693490305 5940 5935 5940 5935 100
520 20250311 102600 692896495 5940 5960 5960 5940 1405
521 20250311 102500 684548505 5960 5960 5960 5960 0
522 20250311 102400 684548505 5960 5960 5960 5960 135
523 20250311 102300 683743905 5950 5950 5950 5950 0
524 20250311 102200 683743905 5950 5950 5950 5950 50
525 20250311 102100 683446405 5950 5950 5950 5950 49
526 20250311 102000 683154855 5950 5950 5950 5950 102
527 20250311 101900 682547955 5940 5940 5940 5940 200
528 20250311 101800 681359955 5950 5950 5950 5950 1
529 20250311 101700 681354005 5940 5930 5940 5930 494
530 20250311 101600 678423585 5930 5940 5940 5930 1986
531 20250311 101500 666636705 5950 5950 5950 5950 0
532 20250311 101400 666636705 5950 5940 5950 5940 109
533 20250311 101300 665988165 5950 5960 5960 5950 695
534 20250311 101200 661851575 5970 5970 5970 5970 162
535 20250311 101100 660884435 5970 5970 5970 5970 145
536 20250311 101000 660018785 5960 5960 5960 5960 31
537 20250311 100900 659834025 5970 5970 5970 5970 27
538 20250311 100800 659672835 5980 5980 5980 5980 107
539 20250311 100700 659032975 5980 5980 5980 5980 3
540 20250311 100600 659015035 5980 5970 5980 5940 6607
541 20250311 100500 619649145 5980 5990 5990 5980 867
542 20250311 100400 614464195 5990 5980 6000 5980 408
543 20250311 100300 612020495 5990 6000 6000 5990 39
544 20250311 100200 611786845 5990 5990 6000 5990 6351
545 20250311 100100 573699850 5990 5980 5990 5980 1960
546 20250311 100000 561978050 5980 5980 5980 5970 1019
547 20250311 095900 555885600 5980 5980 5980 5980 9
548 20250311 095800 555831780 5980 5990 5990 5980 134
549 20250311 095700 555029370 5990 5990 5990 5990 10
550 20250311 095600 554969470 5980 5980 5980 5980 119
551 20250311 095500 554257850 5980 5980 5980 5980 858
552 20250311 095400 549127010 5980 5980 5980 5980 10
553 20250311 095300 549067210 5980 5980 5980 5980 44
554 20250311 095200 548804090 5980 5980 5980 5980 101
555 20250311 095100 548200110 5980 5950 5980 5950 213
556 20250311 095000 546928370 5970 5970 6000 5960 9157
557 20250311 094900 492140600 5980 5980 5980 5980 191
558 20250311 094800 490998420 5980 5980 5980 5970 269
559 20250311 094700 489390150 5980 5980 5980 5980 271
560 20250311 094600 487769570 5980 5980 5980 5980 11
561 20250311 094500 487703790 5950 5970 5975 5950 334
562 20250311 094400 485712595 5965 5965 5965 5965 1
563 20250311 094300 485706630 5970 5960 5970 5960 53
564 20250311 094200 485390320 5960 5970 5970 5960 287
565 20250311 094100 483677130 5990 5980 5990 5980 12
566 20250311 094000 483605270 5990 5970 5990 5960 2005
567 20250311 093900 471629900 5960 5960 5960 5960 1
568 20250311 093800 471623940 5960 5990 5990 5960 678
569 20250311 093700 467582410 5990 5990 5990 5990 1
570 20250311 093600 467576420 5990 5970 5990 5970 751
571 20250311 093500 463092770 5970 5980 5980 5960 213
572 20250311 093400 461821610 5980 5990 5990 5980 56
573 20250311 093300 461486380 5990 6000 6000 5990 44
574 20250311 093200 461222770 6000 5990 6000 5990 146
575 20250311 093100 460348140 5990 6010 6010 5990 3057
576 20250311 093000 442004440 6010 6000 6010 5990 1751
577 20250311 092900 431498110 6000 5980 6000 5970 2947
578 20250311 092800 413838290 5970 5960 5990 5960 2943
579 20250311 092700 396251160 5970 5950 5970 5950 2343
580 20250311 092600 382284730 5950 5940 5950 5930 973
581 20250311 092500 376499490 5940 5940 5940 5940 149
582 20250311 092400 375614430 5940 5940 5940 5940 604
583 20250311 092300 372026670 5940 5930 5940 5930 827
584 20250311 092200 367115230 5930 5930 5940 5930 463
585 20250311 092100 364366670 5930 5930 5930 5930 110
586 20250311 092000 363714370 5930 5930 5940 5920 1637
587 20250311 091900 354013950 5940 5940 5940 5940 135
588 20250311 091800 353212050 5940 5940 5940 5940 175
589 20250311 091700 352172550 5940 5940 5940 5930 192
590 20250311 091600 351032390 5940 5930 5940 5930 161
591 20250311 091500 350076220 5920 5910 5930 5910 974
592 20250311 091400 344307850 5910 5940 5940 5910 2076
593 20250311 091300 332003590 5940 5940 5940 5930 234
594 20250311 091200 330614230 5950 5950 5960 5940 1674
595 20250311 091100 320661760 5960 5960 5960 5950 378
596 20250311 091000 318409130 5940 5930 5960 5920 4272
597 20250311 090900 293025890 5930 5920 5930 5920 453
598 20250311 090800 290344040 5920 5950 5950 5910 2618
599 20250311 090700 274827590 5950 5920 5950 5920 1126
600 20250311 090600 268146710 5930 5950 5950 5930 153
601 20250311 090500 267237400 5950 5920 5950 5920 1761
602 20250311 090400 256776250 5930 5960 5980 5920 5498
603 20250311 090300 224106030 5970 5940 6000 5940 1275
604 20250311 090200 216487170 6000 5920 6000 5920 2575
605 20250311 090100 201172010 5960 5960 6000 5870 16837
606 20250311 090000 100699500 5960 5940 6060 5940 16849

1
016610/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,42446389,0,244066736750,0.00
20250306,0,42446389,0,245764592310,0.00
20250305,0,42446389,0,246613520090,0.00
20250304,0,42446389,0,248735839540,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 42446389 0 244066736750 0.00
3 20250306 0 42446389 0 245764592310 0.00
4 20250305 0 42446389 0 246613520090 0.00
5 20250304 0 42446389 0 248735839540 0.00