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

618
031430/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191600,789007595,10230,10230,10230,10230,2643
20250311,191500,789007595,10230,10230,10230,10230,0
20250311,191400,789007595,10230,10230,10230,10230,0
20250311,191300,789007595,10230,10230,10230,10230,0
20250311,191200,789007595,10230,10230,10230,10230,0
20250311,191100,789007595,10230,10230,10230,10230,0
20250311,191000,789007595,10230,10230,10230,10230,0
20250311,190900,789007595,10230,10230,10230,10230,0
20250311,190800,789007595,10230,10230,10230,10230,0
20250311,190700,789007595,10230,10230,10230,10230,0
20250311,190600,789007595,10230,10230,10230,10230,0
20250311,190500,789007595,10230,10230,10230,10230,0
20250311,190400,789007595,10230,10230,10230,10230,0
20250311,190300,789007595,10230,10230,10230,10230,0
20250311,190200,789007595,10230,10230,10230,10230,0
20250311,190100,789007595,10230,10230,10230,10230,0
20250311,190000,789007595,10230,10230,10230,10230,0
20250311,185900,789007595,10230,10230,10230,10230,0
20250311,185800,789007595,10230,10230,10230,10230,0
20250311,185700,789007595,10230,10230,10230,10230,0
20250311,185600,789007595,10230,10230,10230,10230,0
20250311,185500,789007595,10230,10230,10230,10230,0
20250311,185400,789007595,10230,10230,10230,10230,0
20250311,185300,789007595,10230,10230,10230,10230,0
20250311,185200,789007595,10230,10230,10230,10230,0
20250311,185100,789007595,10230,10230,10230,10230,0
20250311,185000,789007595,10230,10230,10230,10230,0
20250311,184900,789007595,10230,10230,10230,10230,0
20250311,184800,789007595,10230,10230,10230,10230,0
20250311,184700,789007595,10230,10230,10230,10230,0
20250311,184600,789007595,10230,10230,10230,10230,2643
20250311,184500,789007595,10230,10230,10230,10230,0
20250311,184400,789007595,10230,10230,10230,10230,0
20250311,184300,789007595,10230,10230,10230,10230,0
20250311,184200,789007595,10230,10230,10230,10230,0
20250311,184100,789007595,10230,10230,10230,10230,0
20250311,184000,789007595,10230,10230,10230,10230,0
20250311,183900,789007595,10230,10230,10230,10230,0
20250311,183800,789007595,10230,10230,10230,10230,0
20250311,183700,789007595,10230,10230,10230,10230,0
20250311,183600,789007595,10230,10230,10230,10230,0
20250311,183500,789007595,10230,10230,10230,10230,0
20250311,183400,789007595,10230,10230,10230,10230,0
20250311,183300,789007595,10230,10230,10230,10230,0
20250311,183200,789007595,10230,10230,10230,10230,0
20250311,183100,789007595,10230,10230,10230,10230,0
20250311,183000,789007595,10230,10230,10230,10230,0
20250311,182900,789007595,10230,10230,10230,10230,0
20250311,182800,789007595,10230,10230,10230,10230,0
20250311,182700,789007595,10230,10230,10230,10230,0
20250311,182600,789007595,10230,10230,10230,10230,0
20250311,182500,789007595,10230,10230,10230,10230,0
20250311,182400,789007595,10230,10230,10230,10230,0
20250311,182300,789007595,10230,10230,10230,10230,0
20250311,182200,789007595,10230,10230,10230,10230,0
20250311,182100,789007595,10230,10230,10230,10230,0
20250311,182000,789007595,10230,10230,10230,10230,0
20250311,181900,789007595,10230,10230,10230,10230,0
20250311,181800,789007595,10230,10230,10230,10230,0
20250311,181700,789007595,10230,10230,10230,10230,0
20250311,181600,789007595,10230,10230,10230,10230,2643
20250311,181500,789007595,10230,10230,10230,10230,0
20250311,181400,789007595,10230,10230,10230,10230,0
20250311,181300,789007595,10230,10230,10230,10230,0
20250311,181200,789007595,10230,10230,10230,10230,0
20250311,181100,789007595,10230,10230,10230,10230,0
20250311,181000,789007595,10230,10230,10230,10230,0
20250311,180900,789007595,10230,10230,10230,10230,0
20250311,180800,789007595,10230,10230,10230,10230,0
20250311,180700,789007595,10230,10230,10230,10230,0
20250311,180600,789007595,10230,10230,10230,10230,0
20250311,180500,789007595,10230,10230,10230,10230,0
20250311,180400,789007595,10230,10230,10230,10230,0
20250311,180300,789007595,10230,10230,10230,10230,0
20250311,180200,789007595,10230,10230,10230,10230,0
20250311,180100,789007595,10230,10230,10230,10230,0
20250311,180000,789007595,10230,10230,10230,10230,0
20250311,175900,789007595,10230,10230,10230,10230,0
20250311,175800,789007595,10230,10230,10230,10230,0
20250311,175700,789007595,10230,10230,10230,10230,0
20250311,175600,789007595,10230,10230,10230,10230,0
20250311,175500,789007595,10230,10230,10230,10230,0
20250311,175400,789007595,10230,10230,10230,10230,0
20250311,175300,789007595,10230,10230,10230,10230,0
20250311,175200,789007595,10230,10230,10230,10230,0
20250311,175100,789007595,10230,10230,10230,10230,0
20250311,175000,789007595,10230,10230,10230,10230,0
20250311,174900,789007595,10230,10230,10230,10230,0
20250311,174800,789007595,10230,10230,10230,10230,0
20250311,174700,789007595,10230,10230,10230,10230,0
20250311,174600,789007595,10230,10230,10230,10230,2643
20250311,174500,789007595,10230,10230,10230,10230,0
20250311,174400,789007595,10230,10230,10230,10230,0
20250311,174300,789007595,10230,10230,10230,10230,0
20250311,174200,789007595,10230,10230,10230,10230,0
20250311,174100,789007595,10230,10230,10230,10230,0
20250311,174000,789007595,10230,10230,10230,10230,0
20250311,173900,789007595,10230,10230,10230,10230,0
20250311,173800,789007595,10230,10230,10230,10230,0
20250311,173700,789007595,10230,10230,10230,10230,0
20250311,173600,789007595,10230,10230,10230,10230,0
20250311,173500,789007595,10230,10230,10230,10230,0
20250311,173400,789007595,10230,10230,10230,10230,0
20250311,173300,789007595,10230,10230,10230,10230,0
20250311,173200,789007595,10230,10230,10230,10230,0
20250311,173100,789007595,10230,10230,10230,10230,0
20250311,173000,789007595,10230,10230,10230,10230,0
20250311,172900,789007595,10230,10230,10230,10230,0
20250311,172800,789007595,10230,10230,10230,10230,0
20250311,172700,789007595,10230,10230,10230,10230,0
20250311,172600,789007595,10230,10230,10230,10230,0
20250311,172500,789007595,10230,10230,10230,10230,0
20250311,172400,789007595,10230,10230,10230,10230,0
20250311,172300,789007595,10230,10230,10230,10230,0
20250311,172200,789007595,10230,10230,10230,10230,0
20250311,172100,789007595,10230,10230,10230,10230,0
20250311,172000,789007595,10230,10230,10230,10230,0
20250311,171900,789007595,10230,10230,10230,10230,0
20250311,171800,789007595,10230,10230,10230,10230,0
20250311,171700,789007595,10230,10230,10230,10230,0
20250311,171600,789007595,10230,10230,10230,10230,2643
20250311,171500,789007595,10230,10230,10230,10230,0
20250311,171400,789007595,10230,10230,10230,10230,0
20250311,171300,789007595,10230,10230,10230,10230,0
20250311,171200,789007595,10230,10230,10230,10230,0
20250311,171100,789007595,10230,10230,10230,10230,0
20250311,171000,789007595,10230,10230,10230,10230,0
20250311,170900,789007595,10230,10230,10230,10230,0
20250311,170800,789007595,10230,10230,10230,10230,0
20250311,170700,789007595,10230,10230,10230,10230,0
20250311,170600,789007595,10230,10230,10230,10230,0
20250311,170500,789007595,10230,10230,10230,10230,0
20250311,170400,789007595,10230,10230,10230,10230,0
20250311,170300,789007595,10230,10230,10230,10230,0
20250311,170200,789007595,10230,10230,10230,10230,0
20250311,170100,789007595,10230,10230,10230,10230,0
20250311,170000,789007595,10230,10230,10230,10230,0
20250311,165900,789007595,10230,10230,10230,10230,0
20250311,165800,789007595,10230,10230,10230,10230,0
20250311,165700,789007595,10230,10230,10230,10230,0
20250311,165600,789007595,10230,10230,10230,10230,0
20250311,165500,789007595,10230,10230,10230,10230,0
20250311,165400,789007595,10230,10230,10230,10230,0
20250311,165300,789007595,10230,10230,10230,10230,0
20250311,165200,789007595,10230,10230,10230,10230,0
20250311,165100,789007595,10230,10230,10230,10230,0
20250311,165000,789007595,10230,10230,10230,10230,0
20250311,164900,789007595,10230,10230,10230,10230,0
20250311,164800,789007595,10230,10230,10230,10230,0
20250311,164700,789007595,10230,10230,10230,10230,0
20250311,164600,789007595,10230,10230,10230,10230,2643
20250311,164500,789007595,10230,10230,10230,10230,0
20250311,164400,789007595,10230,10230,10230,10230,0
20250311,164300,789007595,10230,10230,10230,10230,0
20250311,164200,789007595,10230,10230,10230,10230,0
20250311,164100,789007595,10230,10230,10230,10230,0
20250311,164000,789007595,10230,10230,10230,10230,0
20250311,163900,789007595,10230,10230,10230,10230,0
20250311,163800,789007595,10230,10230,10230,10230,0
20250311,163700,789007595,10230,10230,10230,10230,0
20250311,163600,789007595,10230,10230,10230,10230,0
20250311,163500,789007595,10230,10230,10230,10230,0
20250311,163400,789007595,10230,10230,10230,10230,0
20250311,163300,789007595,10230,10230,10230,10230,0
20250311,163200,789007595,10230,10230,10230,10230,0
20250311,163100,789007595,10230,10230,10230,10230,0
20250311,163000,789007595,10230,10230,10230,10230,0
20250311,162900,789007595,10230,10230,10230,10230,0
20250311,162800,789007595,10230,10230,10230,10230,0
20250311,162700,789007595,10230,10230,10230,10230,0
20250311,162600,789007595,10230,10230,10230,10230,0
20250311,162500,789007595,10230,10230,10230,10230,0
20250311,162400,789007595,10230,10230,10230,10230,0
20250311,162300,789007595,10230,10230,10230,10230,0
20250311,162200,789007595,10230,10230,10230,10230,0
20250311,162100,789007595,10230,10230,10230,10230,0
20250311,162000,789007595,10230,10230,10230,10230,0
20250311,161900,789007595,10230,10230,10230,10230,0
20250311,161800,789007595,10230,10230,10230,10230,0
20250311,161700,789007595,10230,10230,10230,10230,0
20250311,161600,789007595,10230,10230,10230,10230,2643
20250311,161500,789007595,10230,10230,10230,10230,0
20250311,161400,789007595,10230,10230,10230,10230,0
20250311,161300,789007595,10230,10230,10230,10230,0
20250311,161200,789007595,10230,10230,10230,10230,0
20250311,161100,789007595,10230,10230,10230,10230,0
20250311,161000,789007595,10230,10230,10230,10230,0
20250311,160900,789007595,10230,10230,10230,10230,0
20250311,160800,789007595,10230,10230,10230,10230,0
20250311,160700,789007595,10230,10230,10230,10230,0
20250311,160600,789007595,10230,10230,10230,10230,0
20250311,160500,789007595,10230,10230,10230,10230,0
20250311,160400,789007595,10230,10230,10230,10230,0
20250311,160300,789007595,10230,10230,10230,10230,0
20250311,160200,789007595,10230,10230,10230,10230,0
20250311,160100,789007595,10230,10230,10230,10230,0
20250311,160000,789007595,10230,10230,10230,10230,0
20250311,155900,789007595,10230,10230,10230,10230,0
20250311,155800,789007595,10230,10230,10230,10230,0
20250311,155700,789007595,10230,10230,10230,10230,0
20250311,155600,789007595,10230,10230,10230,10230,0
20250311,155500,789007595,10230,10230,10230,10230,0
20250311,155400,789007595,10230,10230,10230,10230,0
20250311,155300,789007595,10230,10230,10230,10230,0
20250311,155200,789007595,10230,10230,10230,10230,0
20250311,155100,789007595,10230,10230,10230,10230,0
20250311,155000,789007595,10230,10230,10230,10230,0
20250311,154900,789007595,10230,10230,10230,10230,0
20250311,154800,789007595,10230,10230,10230,10230,0
20250311,154700,789007595,10230,10230,10230,10230,0
20250311,154600,789007595,10230,10230,10230,10230,2643
20250311,154500,789007595,10230,10230,10230,10230,0
20250311,154400,789007595,10230,10230,10230,10230,0
20250311,154300,789007595,10230,10230,10230,10230,0
20250311,154200,789007595,10230,10230,10230,10230,0
20250311,154100,789007595,10230,10230,10230,10230,0
20250311,154000,789007595,10230,10230,10230,10230,0
20250311,153900,789007595,10230,10230,10230,10230,0
20250311,153800,789007595,10230,10230,10230,10230,0
20250311,153700,789007595,10230,10230,10230,10230,0
20250311,153600,789007595,10230,10230,10230,10230,0
20250311,153500,789007595,10230,10230,10230,10230,0
20250311,153400,789007595,10230,10230,10230,10230,0
20250311,153300,789007595,10230,10230,10230,10230,0
20250311,153200,789007595,10230,10230,10230,10230,0
20250311,153100,789007595,10230,10230,10230,10230,0
20250311,153000,789007595,10230,10230,10230,10230,2643
20250311,152900,761969705,10230,10230,10230,10230,0
20250311,152800,761969705,10230,10230,10230,10230,0
20250311,152700,761969705,10230,10230,10230,10230,0
20250311,152600,761969705,10230,10230,10230,10230,0
20250311,152500,761969705,10230,10230,10230,10230,0
20250311,152400,761969705,10230,10230,10230,10230,0
20250311,152300,761969705,10230,10230,10230,10230,0
20250311,152200,761969705,10230,10230,10230,10230,0
20250311,152100,761969705,10230,10230,10230,10230,0
20250311,152000,761969705,10230,10230,10230,10230,0
20250311,151900,761969705,10230,10240,10250,10230,271
20250311,151800,759197075,10240,10250,10250,10240,107
20250311,151700,758101205,10240,10250,10250,10240,55
20250311,151600,757537895,10250,10250,10250,10240,36
20250311,151500,757169025,10250,10250,10250,10240,21
20250311,151400,756953785,10240,10240,10240,10230,1109
20250311,151300,745598495,10230,10230,10240,10230,116
20250311,151200,744411275,10230,10230,10230,10230,102
20250311,151100,743367815,10230,10230,10230,10230,96
20250311,151000,742385735,10240,10240,10240,10240,4
20250311,150900,742344775,10230,10230,10230,10230,53
20250311,150800,741802585,10230,10230,10230,10230,54
20250311,150700,741250165,10230,10230,10240,10230,584
20250311,150600,735275825,10230,10230,10230,10230,0
20250311,150500,735275825,10230,10235,10235,10230,731
20250311,150400,727797690,10230,10250,10250,10230,1156
20250311,150300,715960250,10250,10250,10260,10250,630
20250311,150200,709499330,10250,10240,10250,10240,341
20250311,150100,706004600,10250,10250,10250,10250,2
20250311,150000,705984100,10260,10250,10260,10240,68
20250311,145900,705287040,10250,10250,10250,10250,151
20250311,145800,703739290,10250,10250,10250,10250,82
20250311,145700,702898790,10250,10250,10250,10250,0
20250311,145600,702898790,10250,10250,10250,10250,25
20250311,145500,702642540,10250,10260,10260,10250,2
20250311,145400,702622030,10250,10250,10250,10250,0
20250311,145300,702622030,10250,10250,10250,10250,30
20250311,145200,702314530,10250,10250,10250,10250,50
20250311,145100,701802030,10250,10260,10260,10250,31
20250311,145000,701484270,10250,10250,10250,10250,0
20250311,144900,701484270,10250,10250,10250,10250,0
20250311,144800,701484270,10250,10250,10250,10250,0
20250311,144700,701484270,10250,10250,10250,10250,188
20250311,144600,699557270,10240,10250,10250,10240,97
20250311,144500,698563550,10250,10250,10250,10250,0
20250311,144400,698563550,10250,10250,10250,10250,80
20250311,144300,697743550,10260,10260,10260,10250,1991
20250311,144200,677316190,10270,10270,10270,10260,3197
20250311,144100,644512730,10270,10270,10270,10270,30
20250311,144000,644204630,10280,10280,10280,10280,0
20250311,143900,644204630,10280,10280,10280,10280,0
20250311,143800,644204630,10280,10270,10280,10270,4
20250311,143700,644163520,10270,10270,10270,10270,0
20250311,143600,644163520,10270,10270,10270,10270,15
20250311,143500,644009470,10280,10280,10280,10280,0
20250311,143400,644009470,10280,10280,10280,10280,0
20250311,143300,644009470,10280,10280,10280,10280,0
20250311,143200,644009470,10280,10280,10280,10280,151
20250311,143100,642457190,10280,10280,10280,10280,0
20250311,143000,642457190,10280,10280,10280,10280,1
20250311,142900,642446910,10270,10270,10270,10270,220
20250311,142800,640187510,10270,10270,10270,10270,0
20250311,142700,640187510,10270,10270,10270,10270,0
20250311,142600,640187510,10270,10270,10270,10270,0
20250311,142500,640187510,10270,10270,10270,10270,51
20250311,142400,639663740,10270,10270,10270,10270,53
20250311,142300,639119430,10280,10280,10280,10280,48
20250311,142200,638625990,10270,10270,10270,10270,0
20250311,142100,638625990,10270,10270,10270,10270,51
20250311,142000,638102220,10270,10270,10270,10270,2
20250311,141900,638081680,10270,10270,10270,10270,22
20250311,141800,637855740,10270,10270,10270,10270,0
20250311,141700,637855740,10270,10270,10270,10270,0
20250311,141600,637855740,10270,10270,10270,10270,0
20250311,141500,637855740,10270,10270,10270,10270,39
20250311,141400,637455210,10270,10270,10270,10270,39
20250311,141300,637054680,10270,10270,10270,10270,0
20250311,141200,637054680,10270,10270,10270,10270,347
20250311,141100,633490990,10270,10270,10270,10260,801
20250311,141000,625272090,10270,10270,10270,10260,545
20250311,140900,619675020,10270,10275,10275,10270,54
20250311,140800,619120255,10275,10280,10280,10275,65
20250311,140700,618452230,10280,10280,10280,10280,1
20250311,140600,618441950,10275,10275,10275,10275,1
20250311,140500,618431675,10270,10280,10280,10270,38
20250311,140400,618041405,10280,10280,10280,10280,223
20250311,140300,615748965,10280,10280,10280,10280,3
20250311,140200,615718125,10270,10270,10270,10270,121
20250311,140100,614475455,10270,10270,10270,10270,0
20250311,140000,614475455,10270,10270,10270,10270,12
20250311,135900,614352215,10280,10280,10280,10280,0
20250311,135800,614352215,10280,10280,10280,10280,0
20250311,135700,614352215,10280,10270,10280,10270,12
20250311,135600,614228865,10270,10270,10280,10270,223
20250311,135500,611938095,10270,10270,10270,10270,0
20250311,135400,611938095,10270,10270,10270,10270,2
20250311,135300,611917555,10270,10270,10270,10270,11
20250311,135200,611804585,10290,10290,10290,10290,2
20250311,135100,611784005,10290,10280,10290,10280,99
20250311,135000,610765305,10280,10280,10280,10280,35
20250311,134900,610405505,10280,10280,10280,10280,0
20250311,134800,610405505,10280,10280,10280,10280,0
20250311,134700,610405505,10280,10280,10280,10280,51
20250311,134600,609881225,10280,10280,10280,10280,0
20250311,134500,609881225,10280,10280,10280,10280,1
20250311,134400,609870945,10280,10290,10290,10270,299
20250311,134300,606796275,10290,10280,10290,10280,4
20250311,134200,606755125,10280,10280,10280,10280,1
20250311,134100,606744845,10280,10270,10280,10270,304
20250311,134000,603619805,10270,10280,10280,10260,118
20250311,133900,602408015,10280,10280,10280,10280,0
20250311,133800,602408015,10280,10280,10280,10260,6
20250311,133700,602346375,10270,10270,10270,10270,0
20250311,133600,602346375,10270,10255,10270,10255,196
20250311,133500,600335395,10270,10250,10270,10250,55
20250311,133400,599771565,10270,10270,10270,10270,8
20250311,133300,599689405,10270,10270,10270,10270,0
20250311,133200,599689405,10270,10270,10270,10270,0
20250311,133100,599689405,10270,10270,10270,10270,0
20250311,133000,599689405,10270,10270,10270,10270,1
20250311,132900,599679135,10270,10260,10270,10260,211
20250311,132800,597513755,10240,10240,10240,10240,0
20250311,132700,597513755,10240,10240,10240,10240,0
20250311,132600,597513755,10240,10250,10250,10240,192
20250311,132500,595547525,10250,10250,10250,10250,0
20250311,132400,595547525,10250,10250,10250,10250,112
20250311,132300,594399525,10240,10240,10240,10240,0
20250311,132200,594399525,10240,10240,10240,10240,0
20250311,132100,594399525,10240,10240,10240,10240,0
20250311,132000,594399525,10240,10240,10240,10240,0
20250311,131900,594399525,10240,10240,10240,10240,50
20250311,131800,593887525,10250,10250,10250,10250,0
20250311,131700,593887525,10250,10250,10250,10250,571
20250311,131600,588034775,10250,10250,10250,10250,0
20250311,131500,588034775,10250,10250,10250,10250,10
20250311,131400,587932275,10250,10240,10250,10240,16
20250311,131300,587768425,10240,10240,10240,10240,0
20250311,131200,587768425,10240,10240,10240,10240,817
20250311,131100,579402345,10240,10240,10240,10240,3
20250311,131000,579371625,10240,10240,10240,10240,1
20250311,130900,579361385,10230,10240,10240,10230,733
20250311,130800,571855995,10240,10240,10240,10240,0
20250311,130700,571855995,10240,10240,10240,10240,0
20250311,130600,571855995,10240,10240,10240,10240,0
20250311,130500,571855995,10240,10240,10240,10240,337
20250311,130400,568405115,10240,10240,10240,10240,55
20250311,130300,567841915,10250,10250,10250,10240,164
20250311,130200,566162515,10250,10250,10250,10250,3
20250311,130100,566131765,10240,10240,10240,10240,0
20250311,130000,566131765,10240,10240,10240,10240,51
20250311,125900,565609525,10240,10250,10250,10240,2
20250311,125800,565589035,10250,10250,10250,10250,1
20250311,125700,565578785,10240,10240,10240,10240,0
20250311,125600,565578785,10240,10240,10240,10240,57
20250311,125500,564995105,10250,10250,10250,10250,2
20250311,125400,564974605,10240,10240,10240,10240,0
20250311,125300,564974605,10240,10240,10240,10240,0
20250311,125200,564974605,10240,10250,10250,10240,63
20250311,125100,564329385,10240,10240,10240,10240,0
20250311,125000,564329385,10240,10240,10240,10240,0
20250311,124900,564329385,10240,10250,10250,10240,56
20250311,124800,563755935,10250,10250,10250,10250,0
20250311,124700,563755935,10250,10240,10250,10240,54
20250311,124600,563202965,10240,10240,10240,10240,0
20250311,124500,563202965,10240,10240,10240,10240,53
20250311,124400,562660245,10240,10240,10240,10240,0
20250311,124300,562660245,10240,10250,10250,10240,82
20250311,124200,561820265,10250,10250,10250,10250,98
20250311,124100,560815765,10250,10260,10260,10250,36
20250311,124000,560446665,10260,10260,10260,10260,0
20250311,123900,560446665,10260,10260,10260,10260,0
20250311,123800,560446665,10260,10260,10260,10260,10
20250311,123700,560344065,10260,10260,10260,10260,0
20250311,123600,560344065,10260,10260,10260,10260,0
20250311,123500,560344065,10260,10260,10260,10260,10
20250311,123400,560241465,10260,10260,10270,10260,1014
20250311,123300,549837715,10260,10260,10260,10260,1
20250311,123200,549827455,10260,10260,10260,10260,0
20250311,123100,549827455,10260,10260,10260,10260,0
20250311,123000,549827455,10260,10260,10260,10260,3
20250311,122900,549796675,10260,10260,10260,10260,21
20250311,122800,549581215,10260,10260,10260,10260,7
20250311,122700,549509395,10260,10260,10260,10260,5
20250311,122600,549458095,10260,10260,10260,10260,126
20250311,122500,548165335,10270,10270,10270,10270,0
20250311,122400,548165335,10270,10250,10270,10250,368
20250311,122300,544389525,10260,10260,10260,10260,0
20250311,122200,544389525,10260,10260,10260,10260,0
20250311,122100,544389525,10260,10260,10260,10260,0
20250311,122000,544389525,10260,10260,10260,10260,21
20250311,121900,544174065,10260,10260,10260,10240,1206
20250311,121800,531816285,10280,10280,10280,10280,0
20250311,121700,531816285,10280,10280,10280,10280,0
20250311,121600,531816285,10280,10280,10280,10280,0
20250311,121500,531816285,10280,10280,10280,10280,0
20250311,121400,531816285,10280,10290,10290,10270,195
20250311,121300,529813345,10290,10290,10290,10290,195
20250311,121200,527806795,10300,10290,10300,10290,137
20250311,121100,526396865,10290,10290,10290,10290,0
20250311,121000,526396865,10290,10290,10290,10290,338
20250311,120900,522918845,10290,10290,10290,10290,0
20250311,120800,522918845,10290,10290,10290,10290,0
20250311,120700,522918845,10290,10290,10290,10290,9
20250311,120600,522826235,10290,10290,10290,10290,0
20250311,120500,522826235,10290,10280,10290,10280,101
20250311,120400,521787795,10270,10270,10270,10270,0
20250311,120300,521787795,10270,10260,10270,10260,927
20250311,120200,512269755,10250,10250,10250,10250,0
20250311,120100,512269755,10250,10250,10250,10250,0
20250311,120000,512269755,10250,10250,10250,10250,54
20250311,115900,511716255,10240,10240,10240,10240,0
20250311,115800,511716255,10240,10240,10240,10240,0
20250311,115700,511716255,10240,10240,10240,10240,501
20250311,115600,506586015,10240,10240,10240,10240,0
20250311,115500,506586015,10240,10240,10240,10240,1
20250311,115400,506575775,10260,10260,10260,10260,1
20250311,115300,506565515,10260,10250,10260,10250,74
20250311,115200,505806835,10250,10250,10250,10250,63
20250311,115100,505161085,10250,10250,10250,10250,0
20250311,115000,505161085,10250,10250,10250,10250,2
20250311,114900,505140585,10250,10250,10250,10240,60
20250311,114800,504525595,10250,10240,10250,10230,583
20250311,114700,498560615,10250,10250,10250,10250,122
20250311,114600,497310115,10230,10250,10260,10230,743
20250311,114500,489704305,10250,10250,10250,10250,6
20250311,114400,489642805,10260,10260,10260,10260,1
20250311,114300,489632545,10270,10260,10270,10260,8
20250311,114200,489550405,10260,10250,10260,10240,1164
20250311,114100,477625455,10250,10250,10250,10250,20
20250311,114000,477420455,10250,10250,10250,10250,0
20250311,113900,477420455,10250,10250,10250,10250,2
20250311,113800,477399955,10260,10260,10260,10260,0
20250311,113700,477399955,10260,10250,10260,10250,122
20250311,113600,476149305,10240,10240,10240,10240,0
20250311,113500,476149305,10240,10240,10240,10240,54
20250311,113400,475596345,10260,10260,10260,10260,1
20250311,113300,475586085,10240,10240,10240,10240,0
20250311,113200,475586085,10240,10250,10250,10240,279
20250311,113100,472727095,10250,10250,10250,10250,0
20250311,113000,472727095,10250,10250,10250,10250,32
20250311,112900,472399095,10270,10270,10270,10270,0
20250311,112800,472399095,10270,10260,10270,10260,147
20250311,112700,470890625,10250,10250,10250,10250,1
20250311,112600,470880375,10260,10260,10260,10260,0
20250311,112500,470880375,10260,10260,10260,10260,12
20250311,112400,470757255,10260,10260,10260,10260,51
20250311,112300,470233995,10260,10260,10260,10260,0
20250311,112200,470233995,10260,10260,10260,10260,7
20250311,112100,470162175,10260,10260,10260,10260,63
20250311,112000,469515795,10260,10260,10260,10260,0
20250311,111900,469515795,10260,10260,10260,10260,117
20250311,111800,468315375,10250,10250,10250,10250,301
20250311,111700,465230125,10250,10250,10250,10250,0
20250311,111600,465230125,10250,10250,10250,10250,5
20250311,111500,465178875,10250,10240,10250,10240,94
20250311,111400,464216155,10240,10240,10240,10240,7
20250311,111300,464144475,10240,10240,10240,10240,0
20250311,111200,464144475,10240,10230,10240,10230,447
20250311,111100,459571615,10230,10230,10230,10230,75
20250311,111000,458804365,10230,10230,10230,10230,0
20250311,110900,458804365,10230,10230,10230,10230,62
20250311,110800,458170105,10230,10230,10230,10230,0
20250311,110700,458170105,10230,10230,10230,10230,0
20250311,110600,458170105,10230,10230,10230,10230,0
20250311,110500,458170105,10230,10230,10230,10230,0
20250311,110400,458170105,10230,10230,10230,10230,0
20250311,110300,458170105,10230,10230,10230,10230,85
20250311,110200,457300555,10220,10230,10230,10220,4
20250311,110100,457259665,10220,10230,10230,10220,138
20250311,110000,455848905,10240,10240,10240,10240,0
20250311,105900,455848905,10240,10240,10240,10240,1
20250311,105800,455838665,10230,10230,10230,10230,152
20250311,105700,454283705,10230,10230,10230,10230,2
20250311,105600,454263245,10230,10220,10230,10220,151
20250311,105500,452719015,10230,10220,10240,10220,4
20250311,105400,452678095,10240,10230,10240,10220,246
20250311,105300,450162135,10240,10240,10240,10240,0
20250311,105200,450162135,10240,10240,10240,10240,2
20250311,105100,450141655,10240,10240,10240,10230,66
20250311,105000,449466415,10240,10240,10240,10240,41
20250311,104900,449046575,10230,10230,10230,10230,0
20250311,104800,449046575,10230,10230,10230,10230,0
20250311,104700,449046575,10230,10220,10240,10220,190
20250311,104600,447104475,10230,10230,10230,10230,5
20250311,104500,447053325,10230,10230,10230,10230,0
20250311,104400,447053325,10230,10240,10240,10230,16
20250311,104300,446889555,10220,10220,10220,10220,0
20250311,104200,446889555,10220,10200,10220,10200,124
20250311,104100,445622825,10220,10220,10220,10220,1
20250311,104000,445612605,10220,10210,10220,10210,60
20250311,103900,444999975,10210,10200,10210,10200,53
20250311,103800,444458965,10200,10200,10200,10200,328
20250311,103700,441113365,10190,10190,10190,10190,55
20250311,103600,440552915,10190,10190,10190,10190,44
20250311,103500,440104555,10200,10200,10200,10200,2
20250311,103400,440084155,10200,10200,10200,10190,64
20250311,103300,439431860,10200,10200,10200,10200,20
20250311,103200,439227860,10190,10190,10190,10190,48
20250311,103100,438738740,10190,10190,10190,10190,0
20250311,103000,438738740,10190,10190,10190,10190,0
20250311,102900,438738740,10190,10200,10200,10190,904
20250311,102800,429519020,10190,10210,10210,10190,55
20250311,102700,428958250,10210,10210,10210,10210,108
20250311,102600,427855570,10210,10190,10210,10190,153
20250311,102500,426295730,10190,10180,10190,10180,549
20250311,102400,420703540,10170,10170,10170,10170,24
20250311,102300,420459460,10170,10170,10180,10170,251
20250311,102200,417906650,10170,10170,10170,10160,55
20250311,102100,417347380,10170,10170,10170,10170,30
20250311,102000,417042280,10170,10170,10170,10170,35
20250311,101900,416686330,10170,10160,10170,10160,147
20250311,101800,415192550,10160,10150,10170,10150,556
20250311,101700,409548660,10150,10180,10190,10150,7293
20250311,101600,335401620,10190,10190,10190,10180,1452
20250311,101500,320605910,10200,10200,10200,10200,55
20250311,101400,320044910,10200,10210,10210,10200,162
20250311,101300,318392500,10210,10210,10210,10210,0
20250311,101200,318392500,10210,10190,10210,10190,479
20250311,101100,313509390,10200,10200,10200,10200,89
20250311,101000,312601590,10200,10200,10200,10200,76
20250311,100900,311826390,10200,10200,10200,10200,33
20250311,100800,311489790,10200,10200,10200,10200,69
20250311,100700,310785990,10200,10200,10200,10200,50
20250311,100600,310275990,10200,10200,10200,10200,351
20250311,100500,306695790,10200,10200,10200,10200,0
20250311,100400,306695790,10200,10190,10200,10190,219
20250311,100300,304462530,10200,10200,10200,10200,178
20250311,100200,302646930,10200,10210,10210,10200,101
20250311,100100,301616720,10210,10210,10210,10210,1
20250311,100000,301606510,10210,10210,10210,10210,1
20250311,095900,301596300,10210,10210,10210,10210,0
20250311,095800,301596300,10210,10210,10210,10210,0
20250311,095700,301596300,10210,10210,10210,10180,2164
20250311,095600,279538740,10200,10210,10210,10200,286
20250311,095500,276621080,10210,10210,10210,10210,110
20250311,095400,275497980,10210,10210,10210,10210,7
20250311,095300,275426510,10210,10210,10210,10210,0
20250311,095200,275426510,10210,10200,10210,10190,1208
20250311,095100,263105790,10200,10200,10200,10200,0
20250311,095000,263105790,10200,10200,10200,10200,219
20250311,094900,260871990,10190,10230,10230,10190,238
20250311,094800,258444130,10240,10240,10240,10240,0
20250311,094700,258444130,10240,10240,10240,10240,22
20250311,094600,258218850,10220,10240,10240,10190,3976
20250311,094500,217627020,10250,10240,10250,10240,257
20250311,094400,214995140,10230,10220,10230,10220,114
20250311,094300,213828950,10220,10210,10240,10210,13
20250311,094200,213696050,10210,10210,10210,10210,14
20250311,094100,213553110,10230,10220,10230,10220,6
20250311,094000,213491740,10210,10230,10230,10190,3144
20250311,093900,181393960,10240,10240,10240,10240,42
20250311,093800,180963880,10250,10250,10250,10250,93
20250311,093700,180010630,10260,10260,10260,10260,4
20250311,093600,179969590,10260,10250,10260,10250,31
20250311,093500,179651830,10250,10240,10250,10240,65
20250311,093400,178985930,10250,10250,10250,10250,104
20250311,093300,177919930,10250,10230,10250,10230,274
20250311,093200,175114940,10230,10240,10240,10230,443
20250311,093100,170578670,10240,10240,10240,10240,26
20250311,093000,170312430,10240,10230,10240,10230,111
20250311,092900,169176410,10220,10220,10230,10210,659
20250311,092800,162441830,10220,10240,10240,10210,359
20250311,092700,158775700,10240,10230,10240,10220,365
20250311,092600,155044340,10240,10240,10240,10240,11
20250311,092500,154931700,10240,10240,10260,10240,97
20250311,092400,153938210,10240,10240,10240,10230,80
20250311,092300,153119640,10240,10230,10240,10220,146
20250311,092200,151626850,10230,10230,10230,10230,0
20250311,092100,151626850,10230,10210,10230,10210,56
20250311,092000,151054810,10210,10210,10210,10200,81
20250311,091900,150228510,10210,10200,10210,10200,343
20250311,091800,146729550,10230,10210,10230,10210,58
20250311,091700,146137090,10230,10210,10230,10180,1421
20250311,091600,131644370,10240,10240,10240,10240,27
20250311,091500,131367890,10210,10240,10240,10210,20
20250311,091400,131163390,10240,10240,10240,10240,66
20250311,091300,130487550,10240,10210,10240,10210,392
20250311,091200,126482400,10210,10190,10210,10190,1120
20250311,091100,115060030,10190,10210,10210,10170,1672
20250311,091000,98029280,10190,10220,10220,10190,1107
20250311,090900,86732740,10250,10220,10250,10210,922
20250311,090800,77304760,10220,10240,10240,10220,112
20250311,090700,76159600,10260,10250,10270,10230,1186
20250311,090600,64009090,10290,10300,10300,10290,128
20250311,090500,62691960,10260,10300,10300,10260,875
20250311,090400,53706140,10290,10290,10290,10290,330
20250311,090300,50310440,10260,10270,10300,10260,312
20250311,090200,47105190,10280,10290,10290,10280,234
20250311,090100,44698150,10300,10350,10350,10300,1202
20250311,090000,32308520,10340,10260,10440,10230,3148
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191600 789007595 10230 10230 10230 10230 2643
3 20250311 191500 789007595 10230 10230 10230 10230 0
4 20250311 191400 789007595 10230 10230 10230 10230 0
5 20250311 191300 789007595 10230 10230 10230 10230 0
6 20250311 191200 789007595 10230 10230 10230 10230 0
7 20250311 191100 789007595 10230 10230 10230 10230 0
8 20250311 191000 789007595 10230 10230 10230 10230 0
9 20250311 190900 789007595 10230 10230 10230 10230 0
10 20250311 190800 789007595 10230 10230 10230 10230 0
11 20250311 190700 789007595 10230 10230 10230 10230 0
12 20250311 190600 789007595 10230 10230 10230 10230 0
13 20250311 190500 789007595 10230 10230 10230 10230 0
14 20250311 190400 789007595 10230 10230 10230 10230 0
15 20250311 190300 789007595 10230 10230 10230 10230 0
16 20250311 190200 789007595 10230 10230 10230 10230 0
17 20250311 190100 789007595 10230 10230 10230 10230 0
18 20250311 190000 789007595 10230 10230 10230 10230 0
19 20250311 185900 789007595 10230 10230 10230 10230 0
20 20250311 185800 789007595 10230 10230 10230 10230 0
21 20250311 185700 789007595 10230 10230 10230 10230 0
22 20250311 185600 789007595 10230 10230 10230 10230 0
23 20250311 185500 789007595 10230 10230 10230 10230 0
24 20250311 185400 789007595 10230 10230 10230 10230 0
25 20250311 185300 789007595 10230 10230 10230 10230 0
26 20250311 185200 789007595 10230 10230 10230 10230 0
27 20250311 185100 789007595 10230 10230 10230 10230 0
28 20250311 185000 789007595 10230 10230 10230 10230 0
29 20250311 184900 789007595 10230 10230 10230 10230 0
30 20250311 184800 789007595 10230 10230 10230 10230 0
31 20250311 184700 789007595 10230 10230 10230 10230 0
32 20250311 184600 789007595 10230 10230 10230 10230 2643
33 20250311 184500 789007595 10230 10230 10230 10230 0
34 20250311 184400 789007595 10230 10230 10230 10230 0
35 20250311 184300 789007595 10230 10230 10230 10230 0
36 20250311 184200 789007595 10230 10230 10230 10230 0
37 20250311 184100 789007595 10230 10230 10230 10230 0
38 20250311 184000 789007595 10230 10230 10230 10230 0
39 20250311 183900 789007595 10230 10230 10230 10230 0
40 20250311 183800 789007595 10230 10230 10230 10230 0
41 20250311 183700 789007595 10230 10230 10230 10230 0
42 20250311 183600 789007595 10230 10230 10230 10230 0
43 20250311 183500 789007595 10230 10230 10230 10230 0
44 20250311 183400 789007595 10230 10230 10230 10230 0
45 20250311 183300 789007595 10230 10230 10230 10230 0
46 20250311 183200 789007595 10230 10230 10230 10230 0
47 20250311 183100 789007595 10230 10230 10230 10230 0
48 20250311 183000 789007595 10230 10230 10230 10230 0
49 20250311 182900 789007595 10230 10230 10230 10230 0
50 20250311 182800 789007595 10230 10230 10230 10230 0
51 20250311 182700 789007595 10230 10230 10230 10230 0
52 20250311 182600 789007595 10230 10230 10230 10230 0
53 20250311 182500 789007595 10230 10230 10230 10230 0
54 20250311 182400 789007595 10230 10230 10230 10230 0
55 20250311 182300 789007595 10230 10230 10230 10230 0
56 20250311 182200 789007595 10230 10230 10230 10230 0
57 20250311 182100 789007595 10230 10230 10230 10230 0
58 20250311 182000 789007595 10230 10230 10230 10230 0
59 20250311 181900 789007595 10230 10230 10230 10230 0
60 20250311 181800 789007595 10230 10230 10230 10230 0
61 20250311 181700 789007595 10230 10230 10230 10230 0
62 20250311 181600 789007595 10230 10230 10230 10230 2643
63 20250311 181500 789007595 10230 10230 10230 10230 0
64 20250311 181400 789007595 10230 10230 10230 10230 0
65 20250311 181300 789007595 10230 10230 10230 10230 0
66 20250311 181200 789007595 10230 10230 10230 10230 0
67 20250311 181100 789007595 10230 10230 10230 10230 0
68 20250311 181000 789007595 10230 10230 10230 10230 0
69 20250311 180900 789007595 10230 10230 10230 10230 0
70 20250311 180800 789007595 10230 10230 10230 10230 0
71 20250311 180700 789007595 10230 10230 10230 10230 0
72 20250311 180600 789007595 10230 10230 10230 10230 0
73 20250311 180500 789007595 10230 10230 10230 10230 0
74 20250311 180400 789007595 10230 10230 10230 10230 0
75 20250311 180300 789007595 10230 10230 10230 10230 0
76 20250311 180200 789007595 10230 10230 10230 10230 0
77 20250311 180100 789007595 10230 10230 10230 10230 0
78 20250311 180000 789007595 10230 10230 10230 10230 0
79 20250311 175900 789007595 10230 10230 10230 10230 0
80 20250311 175800 789007595 10230 10230 10230 10230 0
81 20250311 175700 789007595 10230 10230 10230 10230 0
82 20250311 175600 789007595 10230 10230 10230 10230 0
83 20250311 175500 789007595 10230 10230 10230 10230 0
84 20250311 175400 789007595 10230 10230 10230 10230 0
85 20250311 175300 789007595 10230 10230 10230 10230 0
86 20250311 175200 789007595 10230 10230 10230 10230 0
87 20250311 175100 789007595 10230 10230 10230 10230 0
88 20250311 175000 789007595 10230 10230 10230 10230 0
89 20250311 174900 789007595 10230 10230 10230 10230 0
90 20250311 174800 789007595 10230 10230 10230 10230 0
91 20250311 174700 789007595 10230 10230 10230 10230 0
92 20250311 174600 789007595 10230 10230 10230 10230 2643
93 20250311 174500 789007595 10230 10230 10230 10230 0
94 20250311 174400 789007595 10230 10230 10230 10230 0
95 20250311 174300 789007595 10230 10230 10230 10230 0
96 20250311 174200 789007595 10230 10230 10230 10230 0
97 20250311 174100 789007595 10230 10230 10230 10230 0
98 20250311 174000 789007595 10230 10230 10230 10230 0
99 20250311 173900 789007595 10230 10230 10230 10230 0
100 20250311 173800 789007595 10230 10230 10230 10230 0
101 20250311 173700 789007595 10230 10230 10230 10230 0
102 20250311 173600 789007595 10230 10230 10230 10230 0
103 20250311 173500 789007595 10230 10230 10230 10230 0
104 20250311 173400 789007595 10230 10230 10230 10230 0
105 20250311 173300 789007595 10230 10230 10230 10230 0
106 20250311 173200 789007595 10230 10230 10230 10230 0
107 20250311 173100 789007595 10230 10230 10230 10230 0
108 20250311 173000 789007595 10230 10230 10230 10230 0
109 20250311 172900 789007595 10230 10230 10230 10230 0
110 20250311 172800 789007595 10230 10230 10230 10230 0
111 20250311 172700 789007595 10230 10230 10230 10230 0
112 20250311 172600 789007595 10230 10230 10230 10230 0
113 20250311 172500 789007595 10230 10230 10230 10230 0
114 20250311 172400 789007595 10230 10230 10230 10230 0
115 20250311 172300 789007595 10230 10230 10230 10230 0
116 20250311 172200 789007595 10230 10230 10230 10230 0
117 20250311 172100 789007595 10230 10230 10230 10230 0
118 20250311 172000 789007595 10230 10230 10230 10230 0
119 20250311 171900 789007595 10230 10230 10230 10230 0
120 20250311 171800 789007595 10230 10230 10230 10230 0
121 20250311 171700 789007595 10230 10230 10230 10230 0
122 20250311 171600 789007595 10230 10230 10230 10230 2643
123 20250311 171500 789007595 10230 10230 10230 10230 0
124 20250311 171400 789007595 10230 10230 10230 10230 0
125 20250311 171300 789007595 10230 10230 10230 10230 0
126 20250311 171200 789007595 10230 10230 10230 10230 0
127 20250311 171100 789007595 10230 10230 10230 10230 0
128 20250311 171000 789007595 10230 10230 10230 10230 0
129 20250311 170900 789007595 10230 10230 10230 10230 0
130 20250311 170800 789007595 10230 10230 10230 10230 0
131 20250311 170700 789007595 10230 10230 10230 10230 0
132 20250311 170600 789007595 10230 10230 10230 10230 0
133 20250311 170500 789007595 10230 10230 10230 10230 0
134 20250311 170400 789007595 10230 10230 10230 10230 0
135 20250311 170300 789007595 10230 10230 10230 10230 0
136 20250311 170200 789007595 10230 10230 10230 10230 0
137 20250311 170100 789007595 10230 10230 10230 10230 0
138 20250311 170000 789007595 10230 10230 10230 10230 0
139 20250311 165900 789007595 10230 10230 10230 10230 0
140 20250311 165800 789007595 10230 10230 10230 10230 0
141 20250311 165700 789007595 10230 10230 10230 10230 0
142 20250311 165600 789007595 10230 10230 10230 10230 0
143 20250311 165500 789007595 10230 10230 10230 10230 0
144 20250311 165400 789007595 10230 10230 10230 10230 0
145 20250311 165300 789007595 10230 10230 10230 10230 0
146 20250311 165200 789007595 10230 10230 10230 10230 0
147 20250311 165100 789007595 10230 10230 10230 10230 0
148 20250311 165000 789007595 10230 10230 10230 10230 0
149 20250311 164900 789007595 10230 10230 10230 10230 0
150 20250311 164800 789007595 10230 10230 10230 10230 0
151 20250311 164700 789007595 10230 10230 10230 10230 0
152 20250311 164600 789007595 10230 10230 10230 10230 2643
153 20250311 164500 789007595 10230 10230 10230 10230 0
154 20250311 164400 789007595 10230 10230 10230 10230 0
155 20250311 164300 789007595 10230 10230 10230 10230 0
156 20250311 164200 789007595 10230 10230 10230 10230 0
157 20250311 164100 789007595 10230 10230 10230 10230 0
158 20250311 164000 789007595 10230 10230 10230 10230 0
159 20250311 163900 789007595 10230 10230 10230 10230 0
160 20250311 163800 789007595 10230 10230 10230 10230 0
161 20250311 163700 789007595 10230 10230 10230 10230 0
162 20250311 163600 789007595 10230 10230 10230 10230 0
163 20250311 163500 789007595 10230 10230 10230 10230 0
164 20250311 163400 789007595 10230 10230 10230 10230 0
165 20250311 163300 789007595 10230 10230 10230 10230 0
166 20250311 163200 789007595 10230 10230 10230 10230 0
167 20250311 163100 789007595 10230 10230 10230 10230 0
168 20250311 163000 789007595 10230 10230 10230 10230 0
169 20250311 162900 789007595 10230 10230 10230 10230 0
170 20250311 162800 789007595 10230 10230 10230 10230 0
171 20250311 162700 789007595 10230 10230 10230 10230 0
172 20250311 162600 789007595 10230 10230 10230 10230 0
173 20250311 162500 789007595 10230 10230 10230 10230 0
174 20250311 162400 789007595 10230 10230 10230 10230 0
175 20250311 162300 789007595 10230 10230 10230 10230 0
176 20250311 162200 789007595 10230 10230 10230 10230 0
177 20250311 162100 789007595 10230 10230 10230 10230 0
178 20250311 162000 789007595 10230 10230 10230 10230 0
179 20250311 161900 789007595 10230 10230 10230 10230 0
180 20250311 161800 789007595 10230 10230 10230 10230 0
181 20250311 161700 789007595 10230 10230 10230 10230 0
182 20250311 161600 789007595 10230 10230 10230 10230 2643
183 20250311 161500 789007595 10230 10230 10230 10230 0
184 20250311 161400 789007595 10230 10230 10230 10230 0
185 20250311 161300 789007595 10230 10230 10230 10230 0
186 20250311 161200 789007595 10230 10230 10230 10230 0
187 20250311 161100 789007595 10230 10230 10230 10230 0
188 20250311 161000 789007595 10230 10230 10230 10230 0
189 20250311 160900 789007595 10230 10230 10230 10230 0
190 20250311 160800 789007595 10230 10230 10230 10230 0
191 20250311 160700 789007595 10230 10230 10230 10230 0
192 20250311 160600 789007595 10230 10230 10230 10230 0
193 20250311 160500 789007595 10230 10230 10230 10230 0
194 20250311 160400 789007595 10230 10230 10230 10230 0
195 20250311 160300 789007595 10230 10230 10230 10230 0
196 20250311 160200 789007595 10230 10230 10230 10230 0
197 20250311 160100 789007595 10230 10230 10230 10230 0
198 20250311 160000 789007595 10230 10230 10230 10230 0
199 20250311 155900 789007595 10230 10230 10230 10230 0
200 20250311 155800 789007595 10230 10230 10230 10230 0
201 20250311 155700 789007595 10230 10230 10230 10230 0
202 20250311 155600 789007595 10230 10230 10230 10230 0
203 20250311 155500 789007595 10230 10230 10230 10230 0
204 20250311 155400 789007595 10230 10230 10230 10230 0
205 20250311 155300 789007595 10230 10230 10230 10230 0
206 20250311 155200 789007595 10230 10230 10230 10230 0
207 20250311 155100 789007595 10230 10230 10230 10230 0
208 20250311 155000 789007595 10230 10230 10230 10230 0
209 20250311 154900 789007595 10230 10230 10230 10230 0
210 20250311 154800 789007595 10230 10230 10230 10230 0
211 20250311 154700 789007595 10230 10230 10230 10230 0
212 20250311 154600 789007595 10230 10230 10230 10230 2643
213 20250311 154500 789007595 10230 10230 10230 10230 0
214 20250311 154400 789007595 10230 10230 10230 10230 0
215 20250311 154300 789007595 10230 10230 10230 10230 0
216 20250311 154200 789007595 10230 10230 10230 10230 0
217 20250311 154100 789007595 10230 10230 10230 10230 0
218 20250311 154000 789007595 10230 10230 10230 10230 0
219 20250311 153900 789007595 10230 10230 10230 10230 0
220 20250311 153800 789007595 10230 10230 10230 10230 0
221 20250311 153700 789007595 10230 10230 10230 10230 0
222 20250311 153600 789007595 10230 10230 10230 10230 0
223 20250311 153500 789007595 10230 10230 10230 10230 0
224 20250311 153400 789007595 10230 10230 10230 10230 0
225 20250311 153300 789007595 10230 10230 10230 10230 0
226 20250311 153200 789007595 10230 10230 10230 10230 0
227 20250311 153100 789007595 10230 10230 10230 10230 0
228 20250311 153000 789007595 10230 10230 10230 10230 2643
229 20250311 152900 761969705 10230 10230 10230 10230 0
230 20250311 152800 761969705 10230 10230 10230 10230 0
231 20250311 152700 761969705 10230 10230 10230 10230 0
232 20250311 152600 761969705 10230 10230 10230 10230 0
233 20250311 152500 761969705 10230 10230 10230 10230 0
234 20250311 152400 761969705 10230 10230 10230 10230 0
235 20250311 152300 761969705 10230 10230 10230 10230 0
236 20250311 152200 761969705 10230 10230 10230 10230 0
237 20250311 152100 761969705 10230 10230 10230 10230 0
238 20250311 152000 761969705 10230 10230 10230 10230 0
239 20250311 151900 761969705 10230 10240 10250 10230 271
240 20250311 151800 759197075 10240 10250 10250 10240 107
241 20250311 151700 758101205 10240 10250 10250 10240 55
242 20250311 151600 757537895 10250 10250 10250 10240 36
243 20250311 151500 757169025 10250 10250 10250 10240 21
244 20250311 151400 756953785 10240 10240 10240 10230 1109
245 20250311 151300 745598495 10230 10230 10240 10230 116
246 20250311 151200 744411275 10230 10230 10230 10230 102
247 20250311 151100 743367815 10230 10230 10230 10230 96
248 20250311 151000 742385735 10240 10240 10240 10240 4
249 20250311 150900 742344775 10230 10230 10230 10230 53
250 20250311 150800 741802585 10230 10230 10230 10230 54
251 20250311 150700 741250165 10230 10230 10240 10230 584
252 20250311 150600 735275825 10230 10230 10230 10230 0
253 20250311 150500 735275825 10230 10235 10235 10230 731
254 20250311 150400 727797690 10230 10250 10250 10230 1156
255 20250311 150300 715960250 10250 10250 10260 10250 630
256 20250311 150200 709499330 10250 10240 10250 10240 341
257 20250311 150100 706004600 10250 10250 10250 10250 2
258 20250311 150000 705984100 10260 10250 10260 10240 68
259 20250311 145900 705287040 10250 10250 10250 10250 151
260 20250311 145800 703739290 10250 10250 10250 10250 82
261 20250311 145700 702898790 10250 10250 10250 10250 0
262 20250311 145600 702898790 10250 10250 10250 10250 25
263 20250311 145500 702642540 10250 10260 10260 10250 2
264 20250311 145400 702622030 10250 10250 10250 10250 0
265 20250311 145300 702622030 10250 10250 10250 10250 30
266 20250311 145200 702314530 10250 10250 10250 10250 50
267 20250311 145100 701802030 10250 10260 10260 10250 31
268 20250311 145000 701484270 10250 10250 10250 10250 0
269 20250311 144900 701484270 10250 10250 10250 10250 0
270 20250311 144800 701484270 10250 10250 10250 10250 0
271 20250311 144700 701484270 10250 10250 10250 10250 188
272 20250311 144600 699557270 10240 10250 10250 10240 97
273 20250311 144500 698563550 10250 10250 10250 10250 0
274 20250311 144400 698563550 10250 10250 10250 10250 80
275 20250311 144300 697743550 10260 10260 10260 10250 1991
276 20250311 144200 677316190 10270 10270 10270 10260 3197
277 20250311 144100 644512730 10270 10270 10270 10270 30
278 20250311 144000 644204630 10280 10280 10280 10280 0
279 20250311 143900 644204630 10280 10280 10280 10280 0
280 20250311 143800 644204630 10280 10270 10280 10270 4
281 20250311 143700 644163520 10270 10270 10270 10270 0
282 20250311 143600 644163520 10270 10270 10270 10270 15
283 20250311 143500 644009470 10280 10280 10280 10280 0
284 20250311 143400 644009470 10280 10280 10280 10280 0
285 20250311 143300 644009470 10280 10280 10280 10280 0
286 20250311 143200 644009470 10280 10280 10280 10280 151
287 20250311 143100 642457190 10280 10280 10280 10280 0
288 20250311 143000 642457190 10280 10280 10280 10280 1
289 20250311 142900 642446910 10270 10270 10270 10270 220
290 20250311 142800 640187510 10270 10270 10270 10270 0
291 20250311 142700 640187510 10270 10270 10270 10270 0
292 20250311 142600 640187510 10270 10270 10270 10270 0
293 20250311 142500 640187510 10270 10270 10270 10270 51
294 20250311 142400 639663740 10270 10270 10270 10270 53
295 20250311 142300 639119430 10280 10280 10280 10280 48
296 20250311 142200 638625990 10270 10270 10270 10270 0
297 20250311 142100 638625990 10270 10270 10270 10270 51
298 20250311 142000 638102220 10270 10270 10270 10270 2
299 20250311 141900 638081680 10270 10270 10270 10270 22
300 20250311 141800 637855740 10270 10270 10270 10270 0
301 20250311 141700 637855740 10270 10270 10270 10270 0
302 20250311 141600 637855740 10270 10270 10270 10270 0
303 20250311 141500 637855740 10270 10270 10270 10270 39
304 20250311 141400 637455210 10270 10270 10270 10270 39
305 20250311 141300 637054680 10270 10270 10270 10270 0
306 20250311 141200 637054680 10270 10270 10270 10270 347
307 20250311 141100 633490990 10270 10270 10270 10260 801
308 20250311 141000 625272090 10270 10270 10270 10260 545
309 20250311 140900 619675020 10270 10275 10275 10270 54
310 20250311 140800 619120255 10275 10280 10280 10275 65
311 20250311 140700 618452230 10280 10280 10280 10280 1
312 20250311 140600 618441950 10275 10275 10275 10275 1
313 20250311 140500 618431675 10270 10280 10280 10270 38
314 20250311 140400 618041405 10280 10280 10280 10280 223
315 20250311 140300 615748965 10280 10280 10280 10280 3
316 20250311 140200 615718125 10270 10270 10270 10270 121
317 20250311 140100 614475455 10270 10270 10270 10270 0
318 20250311 140000 614475455 10270 10270 10270 10270 12
319 20250311 135900 614352215 10280 10280 10280 10280 0
320 20250311 135800 614352215 10280 10280 10280 10280 0
321 20250311 135700 614352215 10280 10270 10280 10270 12
322 20250311 135600 614228865 10270 10270 10280 10270 223
323 20250311 135500 611938095 10270 10270 10270 10270 0
324 20250311 135400 611938095 10270 10270 10270 10270 2
325 20250311 135300 611917555 10270 10270 10270 10270 11
326 20250311 135200 611804585 10290 10290 10290 10290 2
327 20250311 135100 611784005 10290 10280 10290 10280 99
328 20250311 135000 610765305 10280 10280 10280 10280 35
329 20250311 134900 610405505 10280 10280 10280 10280 0
330 20250311 134800 610405505 10280 10280 10280 10280 0
331 20250311 134700 610405505 10280 10280 10280 10280 51
332 20250311 134600 609881225 10280 10280 10280 10280 0
333 20250311 134500 609881225 10280 10280 10280 10280 1
334 20250311 134400 609870945 10280 10290 10290 10270 299
335 20250311 134300 606796275 10290 10280 10290 10280 4
336 20250311 134200 606755125 10280 10280 10280 10280 1
337 20250311 134100 606744845 10280 10270 10280 10270 304
338 20250311 134000 603619805 10270 10280 10280 10260 118
339 20250311 133900 602408015 10280 10280 10280 10280 0
340 20250311 133800 602408015 10280 10280 10280 10260 6
341 20250311 133700 602346375 10270 10270 10270 10270 0
342 20250311 133600 602346375 10270 10255 10270 10255 196
343 20250311 133500 600335395 10270 10250 10270 10250 55
344 20250311 133400 599771565 10270 10270 10270 10270 8
345 20250311 133300 599689405 10270 10270 10270 10270 0
346 20250311 133200 599689405 10270 10270 10270 10270 0
347 20250311 133100 599689405 10270 10270 10270 10270 0
348 20250311 133000 599689405 10270 10270 10270 10270 1
349 20250311 132900 599679135 10270 10260 10270 10260 211
350 20250311 132800 597513755 10240 10240 10240 10240 0
351 20250311 132700 597513755 10240 10240 10240 10240 0
352 20250311 132600 597513755 10240 10250 10250 10240 192
353 20250311 132500 595547525 10250 10250 10250 10250 0
354 20250311 132400 595547525 10250 10250 10250 10250 112
355 20250311 132300 594399525 10240 10240 10240 10240 0
356 20250311 132200 594399525 10240 10240 10240 10240 0
357 20250311 132100 594399525 10240 10240 10240 10240 0
358 20250311 132000 594399525 10240 10240 10240 10240 0
359 20250311 131900 594399525 10240 10240 10240 10240 50
360 20250311 131800 593887525 10250 10250 10250 10250 0
361 20250311 131700 593887525 10250 10250 10250 10250 571
362 20250311 131600 588034775 10250 10250 10250 10250 0
363 20250311 131500 588034775 10250 10250 10250 10250 10
364 20250311 131400 587932275 10250 10240 10250 10240 16
365 20250311 131300 587768425 10240 10240 10240 10240 0
366 20250311 131200 587768425 10240 10240 10240 10240 817
367 20250311 131100 579402345 10240 10240 10240 10240 3
368 20250311 131000 579371625 10240 10240 10240 10240 1
369 20250311 130900 579361385 10230 10240 10240 10230 733
370 20250311 130800 571855995 10240 10240 10240 10240 0
371 20250311 130700 571855995 10240 10240 10240 10240 0
372 20250311 130600 571855995 10240 10240 10240 10240 0
373 20250311 130500 571855995 10240 10240 10240 10240 337
374 20250311 130400 568405115 10240 10240 10240 10240 55
375 20250311 130300 567841915 10250 10250 10250 10240 164
376 20250311 130200 566162515 10250 10250 10250 10250 3
377 20250311 130100 566131765 10240 10240 10240 10240 0
378 20250311 130000 566131765 10240 10240 10240 10240 51
379 20250311 125900 565609525 10240 10250 10250 10240 2
380 20250311 125800 565589035 10250 10250 10250 10250 1
381 20250311 125700 565578785 10240 10240 10240 10240 0
382 20250311 125600 565578785 10240 10240 10240 10240 57
383 20250311 125500 564995105 10250 10250 10250 10250 2
384 20250311 125400 564974605 10240 10240 10240 10240 0
385 20250311 125300 564974605 10240 10240 10240 10240 0
386 20250311 125200 564974605 10240 10250 10250 10240 63
387 20250311 125100 564329385 10240 10240 10240 10240 0
388 20250311 125000 564329385 10240 10240 10240 10240 0
389 20250311 124900 564329385 10240 10250 10250 10240 56
390 20250311 124800 563755935 10250 10250 10250 10250 0
391 20250311 124700 563755935 10250 10240 10250 10240 54
392 20250311 124600 563202965 10240 10240 10240 10240 0
393 20250311 124500 563202965 10240 10240 10240 10240 53
394 20250311 124400 562660245 10240 10240 10240 10240 0
395 20250311 124300 562660245 10240 10250 10250 10240 82
396 20250311 124200 561820265 10250 10250 10250 10250 98
397 20250311 124100 560815765 10250 10260 10260 10250 36
398 20250311 124000 560446665 10260 10260 10260 10260 0
399 20250311 123900 560446665 10260 10260 10260 10260 0
400 20250311 123800 560446665 10260 10260 10260 10260 10
401 20250311 123700 560344065 10260 10260 10260 10260 0
402 20250311 123600 560344065 10260 10260 10260 10260 0
403 20250311 123500 560344065 10260 10260 10260 10260 10
404 20250311 123400 560241465 10260 10260 10270 10260 1014
405 20250311 123300 549837715 10260 10260 10260 10260 1
406 20250311 123200 549827455 10260 10260 10260 10260 0
407 20250311 123100 549827455 10260 10260 10260 10260 0
408 20250311 123000 549827455 10260 10260 10260 10260 3
409 20250311 122900 549796675 10260 10260 10260 10260 21
410 20250311 122800 549581215 10260 10260 10260 10260 7
411 20250311 122700 549509395 10260 10260 10260 10260 5
412 20250311 122600 549458095 10260 10260 10260 10260 126
413 20250311 122500 548165335 10270 10270 10270 10270 0
414 20250311 122400 548165335 10270 10250 10270 10250 368
415 20250311 122300 544389525 10260 10260 10260 10260 0
416 20250311 122200 544389525 10260 10260 10260 10260 0
417 20250311 122100 544389525 10260 10260 10260 10260 0
418 20250311 122000 544389525 10260 10260 10260 10260 21
419 20250311 121900 544174065 10260 10260 10260 10240 1206
420 20250311 121800 531816285 10280 10280 10280 10280 0
421 20250311 121700 531816285 10280 10280 10280 10280 0
422 20250311 121600 531816285 10280 10280 10280 10280 0
423 20250311 121500 531816285 10280 10280 10280 10280 0
424 20250311 121400 531816285 10280 10290 10290 10270 195
425 20250311 121300 529813345 10290 10290 10290 10290 195
426 20250311 121200 527806795 10300 10290 10300 10290 137
427 20250311 121100 526396865 10290 10290 10290 10290 0
428 20250311 121000 526396865 10290 10290 10290 10290 338
429 20250311 120900 522918845 10290 10290 10290 10290 0
430 20250311 120800 522918845 10290 10290 10290 10290 0
431 20250311 120700 522918845 10290 10290 10290 10290 9
432 20250311 120600 522826235 10290 10290 10290 10290 0
433 20250311 120500 522826235 10290 10280 10290 10280 101
434 20250311 120400 521787795 10270 10270 10270 10270 0
435 20250311 120300 521787795 10270 10260 10270 10260 927
436 20250311 120200 512269755 10250 10250 10250 10250 0
437 20250311 120100 512269755 10250 10250 10250 10250 0
438 20250311 120000 512269755 10250 10250 10250 10250 54
439 20250311 115900 511716255 10240 10240 10240 10240 0
440 20250311 115800 511716255 10240 10240 10240 10240 0
441 20250311 115700 511716255 10240 10240 10240 10240 501
442 20250311 115600 506586015 10240 10240 10240 10240 0
443 20250311 115500 506586015 10240 10240 10240 10240 1
444 20250311 115400 506575775 10260 10260 10260 10260 1
445 20250311 115300 506565515 10260 10250 10260 10250 74
446 20250311 115200 505806835 10250 10250 10250 10250 63
447 20250311 115100 505161085 10250 10250 10250 10250 0
448 20250311 115000 505161085 10250 10250 10250 10250 2
449 20250311 114900 505140585 10250 10250 10250 10240 60
450 20250311 114800 504525595 10250 10240 10250 10230 583
451 20250311 114700 498560615 10250 10250 10250 10250 122
452 20250311 114600 497310115 10230 10250 10260 10230 743
453 20250311 114500 489704305 10250 10250 10250 10250 6
454 20250311 114400 489642805 10260 10260 10260 10260 1
455 20250311 114300 489632545 10270 10260 10270 10260 8
456 20250311 114200 489550405 10260 10250 10260 10240 1164
457 20250311 114100 477625455 10250 10250 10250 10250 20
458 20250311 114000 477420455 10250 10250 10250 10250 0
459 20250311 113900 477420455 10250 10250 10250 10250 2
460 20250311 113800 477399955 10260 10260 10260 10260 0
461 20250311 113700 477399955 10260 10250 10260 10250 122
462 20250311 113600 476149305 10240 10240 10240 10240 0
463 20250311 113500 476149305 10240 10240 10240 10240 54
464 20250311 113400 475596345 10260 10260 10260 10260 1
465 20250311 113300 475586085 10240 10240 10240 10240 0
466 20250311 113200 475586085 10240 10250 10250 10240 279
467 20250311 113100 472727095 10250 10250 10250 10250 0
468 20250311 113000 472727095 10250 10250 10250 10250 32
469 20250311 112900 472399095 10270 10270 10270 10270 0
470 20250311 112800 472399095 10270 10260 10270 10260 147
471 20250311 112700 470890625 10250 10250 10250 10250 1
472 20250311 112600 470880375 10260 10260 10260 10260 0
473 20250311 112500 470880375 10260 10260 10260 10260 12
474 20250311 112400 470757255 10260 10260 10260 10260 51
475 20250311 112300 470233995 10260 10260 10260 10260 0
476 20250311 112200 470233995 10260 10260 10260 10260 7
477 20250311 112100 470162175 10260 10260 10260 10260 63
478 20250311 112000 469515795 10260 10260 10260 10260 0
479 20250311 111900 469515795 10260 10260 10260 10260 117
480 20250311 111800 468315375 10250 10250 10250 10250 301
481 20250311 111700 465230125 10250 10250 10250 10250 0
482 20250311 111600 465230125 10250 10250 10250 10250 5
483 20250311 111500 465178875 10250 10240 10250 10240 94
484 20250311 111400 464216155 10240 10240 10240 10240 7
485 20250311 111300 464144475 10240 10240 10240 10240 0
486 20250311 111200 464144475 10240 10230 10240 10230 447
487 20250311 111100 459571615 10230 10230 10230 10230 75
488 20250311 111000 458804365 10230 10230 10230 10230 0
489 20250311 110900 458804365 10230 10230 10230 10230 62
490 20250311 110800 458170105 10230 10230 10230 10230 0
491 20250311 110700 458170105 10230 10230 10230 10230 0
492 20250311 110600 458170105 10230 10230 10230 10230 0
493 20250311 110500 458170105 10230 10230 10230 10230 0
494 20250311 110400 458170105 10230 10230 10230 10230 0
495 20250311 110300 458170105 10230 10230 10230 10230 85
496 20250311 110200 457300555 10220 10230 10230 10220 4
497 20250311 110100 457259665 10220 10230 10230 10220 138
498 20250311 110000 455848905 10240 10240 10240 10240 0
499 20250311 105900 455848905 10240 10240 10240 10240 1
500 20250311 105800 455838665 10230 10230 10230 10230 152
501 20250311 105700 454283705 10230 10230 10230 10230 2
502 20250311 105600 454263245 10230 10220 10230 10220 151
503 20250311 105500 452719015 10230 10220 10240 10220 4
504 20250311 105400 452678095 10240 10230 10240 10220 246
505 20250311 105300 450162135 10240 10240 10240 10240 0
506 20250311 105200 450162135 10240 10240 10240 10240 2
507 20250311 105100 450141655 10240 10240 10240 10230 66
508 20250311 105000 449466415 10240 10240 10240 10240 41
509 20250311 104900 449046575 10230 10230 10230 10230 0
510 20250311 104800 449046575 10230 10230 10230 10230 0
511 20250311 104700 449046575 10230 10220 10240 10220 190
512 20250311 104600 447104475 10230 10230 10230 10230 5
513 20250311 104500 447053325 10230 10230 10230 10230 0
514 20250311 104400 447053325 10230 10240 10240 10230 16
515 20250311 104300 446889555 10220 10220 10220 10220 0
516 20250311 104200 446889555 10220 10200 10220 10200 124
517 20250311 104100 445622825 10220 10220 10220 10220 1
518 20250311 104000 445612605 10220 10210 10220 10210 60
519 20250311 103900 444999975 10210 10200 10210 10200 53
520 20250311 103800 444458965 10200 10200 10200 10200 328
521 20250311 103700 441113365 10190 10190 10190 10190 55
522 20250311 103600 440552915 10190 10190 10190 10190 44
523 20250311 103500 440104555 10200 10200 10200 10200 2
524 20250311 103400 440084155 10200 10200 10200 10190 64
525 20250311 103300 439431860 10200 10200 10200 10200 20
526 20250311 103200 439227860 10190 10190 10190 10190 48
527 20250311 103100 438738740 10190 10190 10190 10190 0
528 20250311 103000 438738740 10190 10190 10190 10190 0
529 20250311 102900 438738740 10190 10200 10200 10190 904
530 20250311 102800 429519020 10190 10210 10210 10190 55
531 20250311 102700 428958250 10210 10210 10210 10210 108
532 20250311 102600 427855570 10210 10190 10210 10190 153
533 20250311 102500 426295730 10190 10180 10190 10180 549
534 20250311 102400 420703540 10170 10170 10170 10170 24
535 20250311 102300 420459460 10170 10170 10180 10170 251
536 20250311 102200 417906650 10170 10170 10170 10160 55
537 20250311 102100 417347380 10170 10170 10170 10170 30
538 20250311 102000 417042280 10170 10170 10170 10170 35
539 20250311 101900 416686330 10170 10160 10170 10160 147
540 20250311 101800 415192550 10160 10150 10170 10150 556
541 20250311 101700 409548660 10150 10180 10190 10150 7293
542 20250311 101600 335401620 10190 10190 10190 10180 1452
543 20250311 101500 320605910 10200 10200 10200 10200 55
544 20250311 101400 320044910 10200 10210 10210 10200 162
545 20250311 101300 318392500 10210 10210 10210 10210 0
546 20250311 101200 318392500 10210 10190 10210 10190 479
547 20250311 101100 313509390 10200 10200 10200 10200 89
548 20250311 101000 312601590 10200 10200 10200 10200 76
549 20250311 100900 311826390 10200 10200 10200 10200 33
550 20250311 100800 311489790 10200 10200 10200 10200 69
551 20250311 100700 310785990 10200 10200 10200 10200 50
552 20250311 100600 310275990 10200 10200 10200 10200 351
553 20250311 100500 306695790 10200 10200 10200 10200 0
554 20250311 100400 306695790 10200 10190 10200 10190 219
555 20250311 100300 304462530 10200 10200 10200 10200 178
556 20250311 100200 302646930 10200 10210 10210 10200 101
557 20250311 100100 301616720 10210 10210 10210 10210 1
558 20250311 100000 301606510 10210 10210 10210 10210 1
559 20250311 095900 301596300 10210 10210 10210 10210 0
560 20250311 095800 301596300 10210 10210 10210 10210 0
561 20250311 095700 301596300 10210 10210 10210 10180 2164
562 20250311 095600 279538740 10200 10210 10210 10200 286
563 20250311 095500 276621080 10210 10210 10210 10210 110
564 20250311 095400 275497980 10210 10210 10210 10210 7
565 20250311 095300 275426510 10210 10210 10210 10210 0
566 20250311 095200 275426510 10210 10200 10210 10190 1208
567 20250311 095100 263105790 10200 10200 10200 10200 0
568 20250311 095000 263105790 10200 10200 10200 10200 219
569 20250311 094900 260871990 10190 10230 10230 10190 238
570 20250311 094800 258444130 10240 10240 10240 10240 0
571 20250311 094700 258444130 10240 10240 10240 10240 22
572 20250311 094600 258218850 10220 10240 10240 10190 3976
573 20250311 094500 217627020 10250 10240 10250 10240 257
574 20250311 094400 214995140 10230 10220 10230 10220 114
575 20250311 094300 213828950 10220 10210 10240 10210 13
576 20250311 094200 213696050 10210 10210 10210 10210 14
577 20250311 094100 213553110 10230 10220 10230 10220 6
578 20250311 094000 213491740 10210 10230 10230 10190 3144
579 20250311 093900 181393960 10240 10240 10240 10240 42
580 20250311 093800 180963880 10250 10250 10250 10250 93
581 20250311 093700 180010630 10260 10260 10260 10260 4
582 20250311 093600 179969590 10260 10250 10260 10250 31
583 20250311 093500 179651830 10250 10240 10250 10240 65
584 20250311 093400 178985930 10250 10250 10250 10250 104
585 20250311 093300 177919930 10250 10230 10250 10230 274
586 20250311 093200 175114940 10230 10240 10240 10230 443
587 20250311 093100 170578670 10240 10240 10240 10240 26
588 20250311 093000 170312430 10240 10230 10240 10230 111
589 20250311 092900 169176410 10220 10220 10230 10210 659
590 20250311 092800 162441830 10220 10240 10240 10210 359
591 20250311 092700 158775700 10240 10230 10240 10220 365
592 20250311 092600 155044340 10240 10240 10240 10240 11
593 20250311 092500 154931700 10240 10240 10260 10240 97
594 20250311 092400 153938210 10240 10240 10240 10230 80
595 20250311 092300 153119640 10240 10230 10240 10220 146
596 20250311 092200 151626850 10230 10230 10230 10230 0
597 20250311 092100 151626850 10230 10210 10230 10210 56
598 20250311 092000 151054810 10210 10210 10210 10200 81
599 20250311 091900 150228510 10210 10200 10210 10200 343
600 20250311 091800 146729550 10230 10210 10230 10210 58
601 20250311 091700 146137090 10230 10210 10230 10180 1421
602 20250311 091600 131644370 10240 10240 10240 10240 27
603 20250311 091500 131367890 10210 10240 10240 10210 20
604 20250311 091400 131163390 10240 10240 10240 10240 66
605 20250311 091300 130487550 10240 10210 10240 10210 392
606 20250311 091200 126482400 10210 10190 10210 10190 1120
607 20250311 091100 115060030 10190 10210 10210 10170 1672
608 20250311 091000 98029280 10190 10220 10220 10190 1107
609 20250311 090900 86732740 10250 10220 10250 10210 922
610 20250311 090800 77304760 10220 10240 10240 10220 112
611 20250311 090700 76159600 10260 10250 10270 10230 1186
612 20250311 090600 64009090 10290 10300 10300 10290 128
613 20250311 090500 62691960 10260 10300 10300 10260 875
614 20250311 090400 53706140 10290 10290 10290 10290 330
615 20250311 090300 50310440 10260 10270 10300 10260 312
616 20250311 090200 47105190 10280 10290 10290 10280 234
617 20250311 090100 44698150 10300 10350 10350 10300 1202
618 20250311 090000 32308520 10340 10260 10440 10230 3148

1
031430/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,34638,35700000,361967100,373065000000,0.10
20250306,36419,35700000,378393410,370923000000,0.10
20250305,36364,35700000,376367400,369495000000,0.10
20250304,36380,35700000,368165600,361284000000,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 34638 35700000 361967100 373065000000 0.10
3 20250306 36419 35700000 378393410 370923000000 0.10
4 20250305 36364 35700000 376367400 369495000000 0.10
5 20250304 36380 35700000 368165600 361284000000 0.10