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

621
033920/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191900,314857710,6550,6550,6550,6550,461
20250311,191800,314857710,6550,6550,6550,6550,0
20250311,191700,314857710,6550,6550,6550,6550,0
20250311,191600,314857710,6550,6550,6550,6550,0
20250311,191500,314857710,6550,6550,6550,6550,0
20250311,191400,314857710,6550,6550,6550,6550,0
20250311,191300,314857710,6550,6550,6550,6550,0
20250311,191200,314857710,6550,6550,6550,6550,0
20250311,191100,314857710,6550,6550,6550,6550,0
20250311,191000,314857710,6550,6550,6550,6550,0
20250311,190900,314857710,6550,6550,6550,6550,0
20250311,190800,314857710,6550,6550,6550,6550,0
20250311,190700,314857710,6550,6550,6550,6550,0
20250311,190600,314857710,6550,6550,6550,6550,0
20250311,190500,314857710,6550,6550,6550,6550,0
20250311,190400,314857710,6550,6550,6550,6550,0
20250311,190300,314857710,6550,6550,6550,6550,0
20250311,190200,314857710,6550,6550,6550,6550,0
20250311,190100,314857710,6550,6550,6550,6550,0
20250311,190000,314857710,6550,6550,6550,6550,0
20250311,185900,314857710,6550,6550,6550,6550,0
20250311,185800,314857710,6550,6550,6550,6550,0
20250311,185700,314857710,6550,6550,6550,6550,0
20250311,185600,314857710,6550,6550,6550,6550,0
20250311,185500,314857710,6550,6550,6550,6550,0
20250311,185400,314857710,6550,6550,6550,6550,0
20250311,185300,314857710,6550,6550,6550,6550,0
20250311,185200,314857710,6550,6550,6550,6550,0
20250311,185100,314857710,6550,6550,6550,6550,0
20250311,185000,314857710,6550,6550,6550,6550,0
20250311,184900,314857710,6550,6550,6550,6550,461
20250311,184800,314857710,6550,6550,6550,6550,0
20250311,184700,314857710,6550,6550,6550,6550,0
20250311,184600,314857710,6550,6550,6550,6550,0
20250311,184500,314857710,6550,6550,6550,6550,0
20250311,184400,314857710,6550,6550,6550,6550,0
20250311,184300,314857710,6550,6550,6550,6550,0
20250311,184200,314857710,6550,6550,6550,6550,0
20250311,184100,314857710,6550,6550,6550,6550,0
20250311,184000,314857710,6550,6550,6550,6550,0
20250311,183900,314857710,6550,6550,6550,6550,0
20250311,183800,314857710,6550,6550,6550,6550,0
20250311,183700,314857710,6550,6550,6550,6550,0
20250311,183600,314857710,6550,6550,6550,6550,0
20250311,183500,314857710,6550,6550,6550,6550,0
20250311,183400,314857710,6550,6550,6550,6550,0
20250311,183300,314857710,6550,6550,6550,6550,0
20250311,183200,314857710,6550,6550,6550,6550,0
20250311,183100,314857710,6550,6550,6550,6550,0
20250311,183000,314857710,6550,6550,6550,6550,0
20250311,182900,314857710,6550,6550,6550,6550,0
20250311,182800,314857710,6550,6550,6550,6550,0
20250311,182700,314857710,6550,6550,6550,6550,0
20250311,182600,314857710,6550,6550,6550,6550,0
20250311,182500,314857710,6550,6550,6550,6550,0
20250311,182400,314857710,6550,6550,6550,6550,0
20250311,182300,314857710,6550,6550,6550,6550,0
20250311,182200,314857710,6550,6550,6550,6550,0
20250311,182100,314857710,6550,6550,6550,6550,0
20250311,182000,314857710,6550,6550,6550,6550,0
20250311,181900,314857710,6550,6550,6550,6550,461
20250311,181800,314857710,6550,6550,6550,6550,0
20250311,181700,314857710,6550,6550,6550,6550,0
20250311,181600,314857710,6550,6550,6550,6550,0
20250311,181500,314857710,6550,6550,6550,6550,0
20250311,181400,314857710,6550,6550,6550,6550,0
20250311,181300,314857710,6550,6550,6550,6550,0
20250311,181200,314857710,6550,6550,6550,6550,0
20250311,181100,314857710,6550,6550,6550,6550,0
20250311,181000,314857710,6550,6550,6550,6550,0
20250311,180900,314857710,6550,6550,6550,6550,0
20250311,180800,314857710,6550,6550,6550,6550,0
20250311,180700,314857710,6550,6550,6550,6550,0
20250311,180600,314857710,6550,6550,6550,6550,0
20250311,180500,314857710,6550,6550,6550,6550,0
20250311,180400,314857710,6550,6550,6550,6550,0
20250311,180300,314857710,6550,6550,6550,6550,0
20250311,180200,314857710,6550,6550,6550,6550,0
20250311,180100,314857710,6550,6550,6550,6550,0
20250311,180000,314857710,6550,6550,6550,6550,0
20250311,175900,314857710,6550,6550,6550,6550,0
20250311,175800,314857710,6550,6550,6550,6550,0
20250311,175700,314857710,6550,6550,6550,6550,0
20250311,175600,314857710,6550,6550,6550,6550,0
20250311,175500,314857710,6550,6550,6550,6550,0
20250311,175400,314857710,6550,6550,6550,6550,0
20250311,175300,314857710,6550,6550,6550,6550,0
20250311,175200,314857710,6550,6550,6550,6550,0
20250311,175100,314857710,6550,6550,6550,6550,0
20250311,175000,314857710,6550,6550,6550,6550,0
20250311,174900,314857710,6550,6550,6550,6550,461
20250311,174800,314857710,6550,6550,6550,6550,0
20250311,174700,314857710,6550,6550,6550,6550,0
20250311,174600,314857710,6550,6550,6550,6550,0
20250311,174500,314857710,6550,6550,6550,6550,0
20250311,174400,314857710,6550,6550,6550,6550,0
20250311,174300,314857710,6550,6550,6550,6550,0
20250311,174200,314857710,6550,6550,6550,6550,0
20250311,174100,314857710,6550,6550,6550,6550,0
20250311,174000,314857710,6550,6550,6550,6550,0
20250311,173900,314857710,6550,6550,6550,6550,0
20250311,173800,314857710,6550,6550,6550,6550,0
20250311,173700,314857710,6550,6550,6550,6550,0
20250311,173600,314857710,6550,6550,6550,6550,0
20250311,173500,314857710,6550,6550,6550,6550,0
20250311,173400,314857710,6550,6550,6550,6550,0
20250311,173300,314857710,6550,6550,6550,6550,0
20250311,173200,314857710,6550,6550,6550,6550,0
20250311,173100,314857710,6550,6550,6550,6550,0
20250311,173000,314857710,6550,6550,6550,6550,0
20250311,172900,314857710,6550,6550,6550,6550,0
20250311,172800,314857710,6550,6550,6550,6550,0
20250311,172700,314857710,6550,6550,6550,6550,0
20250311,172600,314857710,6550,6550,6550,6550,0
20250311,172500,314857710,6550,6550,6550,6550,0
20250311,172400,314857710,6550,6550,6550,6550,0
20250311,172300,314857710,6550,6550,6550,6550,0
20250311,172200,314857710,6550,6550,6550,6550,0
20250311,172100,314857710,6550,6550,6550,6550,0
20250311,172000,314857710,6550,6550,6550,6550,0
20250311,171900,314857710,6550,6550,6550,6550,461
20250311,171800,314857710,6550,6550,6550,6550,0
20250311,171700,314857710,6550,6550,6550,6550,0
20250311,171600,314857710,6550,6550,6550,6550,0
20250311,171500,314857710,6550,6550,6550,6550,0
20250311,171400,314857710,6550,6550,6550,6550,0
20250311,171300,314857710,6550,6550,6550,6550,0
20250311,171200,314857710,6550,6550,6550,6550,0
20250311,171100,314857710,6550,6550,6550,6550,0
20250311,171000,314857710,6550,6550,6550,6550,0
20250311,170900,314857710,6550,6550,6550,6550,0
20250311,170800,314857710,6550,6550,6550,6550,0
20250311,170700,314857710,6550,6550,6550,6550,0
20250311,170600,314857710,6550,6550,6550,6550,0
20250311,170500,314857710,6550,6550,6550,6550,0
20250311,170400,314857710,6550,6550,6550,6550,0
20250311,170300,314857710,6550,6550,6550,6550,0
20250311,170200,314857710,6550,6550,6550,6550,0
20250311,170100,314857710,6550,6550,6550,6550,0
20250311,170000,314857710,6550,6550,6550,6550,0
20250311,165900,314857710,6550,6550,6550,6550,0
20250311,165800,314857710,6550,6550,6550,6550,0
20250311,165700,314857710,6550,6550,6550,6550,0
20250311,165600,314857710,6550,6550,6550,6550,0
20250311,165500,314857710,6550,6550,6550,6550,0
20250311,165400,314857710,6550,6550,6550,6550,0
20250311,165300,314857710,6550,6550,6550,6550,0
20250311,165200,314857710,6550,6550,6550,6550,0
20250311,165100,314857710,6550,6550,6550,6550,0
20250311,165000,314857710,6550,6550,6550,6550,0
20250311,164900,314857710,6550,6550,6550,6550,461
20250311,164800,314857710,6550,6550,6550,6550,0
20250311,164700,314857710,6550,6550,6550,6550,0
20250311,164600,314857710,6550,6550,6550,6550,0
20250311,164500,314857710,6550,6550,6550,6550,0
20250311,164400,314857710,6550,6550,6550,6550,0
20250311,164300,314857710,6550,6550,6550,6550,0
20250311,164200,314857710,6550,6550,6550,6550,0
20250311,164100,314857710,6550,6550,6550,6550,0
20250311,164000,314857710,6550,6550,6550,6550,0
20250311,163900,314857710,6550,6550,6550,6550,0
20250311,163800,314857710,6550,6550,6550,6550,0
20250311,163700,314857710,6550,6550,6550,6550,0
20250311,163600,314857710,6550,6550,6550,6550,0
20250311,163500,314857710,6550,6550,6550,6550,0
20250311,163400,314857710,6550,6550,6550,6550,0
20250311,163300,314857710,6550,6550,6550,6550,0
20250311,163200,314857710,6550,6550,6550,6550,0
20250311,163100,314857710,6550,6550,6550,6550,0
20250311,163000,314857710,6550,6550,6550,6550,0
20250311,162900,314857710,6550,6550,6550,6550,0
20250311,162800,314857710,6550,6550,6550,6550,0
20250311,162700,314857710,6550,6550,6550,6550,0
20250311,162600,314857710,6550,6550,6550,6550,0
20250311,162500,314857710,6550,6550,6550,6550,0
20250311,162400,314857710,6550,6550,6550,6550,0
20250311,162300,314857710,6550,6550,6550,6550,0
20250311,162200,314857710,6550,6550,6550,6550,0
20250311,162100,314857710,6550,6550,6550,6550,0
20250311,162000,314857710,6550,6550,6550,6550,0
20250311,161900,314857710,6550,6550,6550,6550,461
20250311,161800,314857710,6550,6550,6550,6550,0
20250311,161700,314857710,6550,6550,6550,6550,0
20250311,161600,314857710,6550,6550,6550,6550,0
20250311,161500,314857710,6550,6550,6550,6550,0
20250311,161400,314857710,6550,6550,6550,6550,0
20250311,161300,314857710,6550,6550,6550,6550,0
20250311,161200,314857710,6550,6550,6550,6550,0
20250311,161100,314857710,6550,6550,6550,6550,0
20250311,161000,314857710,6550,6550,6550,6550,0
20250311,160900,314857710,6550,6550,6550,6550,0
20250311,160800,314857710,6550,6550,6550,6550,0
20250311,160700,314857710,6550,6550,6550,6550,0
20250311,160600,314857710,6550,6550,6550,6550,0
20250311,160500,314857710,6550,6550,6550,6550,0
20250311,160400,314857710,6550,6550,6550,6550,0
20250311,160300,314857710,6550,6550,6550,6550,0
20250311,160200,314857710,6550,6550,6550,6550,0
20250311,160100,314857710,6550,6550,6550,6550,0
20250311,160000,314857710,6550,6550,6550,6550,0
20250311,155900,314857710,6550,6550,6550,6550,0
20250311,155800,314857710,6550,6550,6550,6550,0
20250311,155700,314857710,6550,6550,6550,6550,0
20250311,155600,314857710,6550,6550,6550,6550,0
20250311,155500,314857710,6550,6550,6550,6550,0
20250311,155400,314857710,6550,6550,6550,6550,0
20250311,155300,314857710,6550,6550,6550,6550,0
20250311,155200,314857710,6550,6550,6550,6550,0
20250311,155100,314857710,6550,6550,6550,6550,0
20250311,155000,314857710,6550,6550,6550,6550,0
20250311,154900,314857710,6550,6550,6550,6550,461
20250311,154800,314857710,6550,6550,6550,6550,0
20250311,154700,314857710,6550,6550,6550,6550,0
20250311,154600,314857710,6550,6550,6550,6550,0
20250311,154500,314857710,6550,6550,6550,6550,0
20250311,154400,314857710,6550,6550,6550,6550,0
20250311,154300,314857710,6550,6550,6550,6550,0
20250311,154200,314857710,6550,6550,6550,6550,0
20250311,154100,314857710,6550,6550,6550,6550,0
20250311,154000,314857710,6550,6550,6550,6550,0
20250311,153900,314857710,6550,6550,6550,6550,0
20250311,153800,314857710,6550,6550,6550,6550,0
20250311,153700,314857710,6550,6550,6550,6550,0
20250311,153600,314857710,6550,6550,6550,6550,0
20250311,153500,314857710,6550,6550,6550,6550,0
20250311,153400,314857710,6550,6550,6550,6550,0
20250311,153300,314857710,6550,6550,6550,6550,0
20250311,153200,314857710,6550,6550,6550,6550,0
20250311,153100,314857710,6550,6550,6550,6550,0
20250311,153000,314857710,6550,6550,6550,6550,461
20250311,152900,311838160,6550,6550,6550,6550,0
20250311,152800,311838160,6550,6550,6550,6550,0
20250311,152700,311838160,6550,6550,6550,6550,0
20250311,152600,311838160,6550,6550,6550,6550,0
20250311,152500,311838160,6550,6550,6550,6550,0
20250311,152400,311838160,6550,6550,6550,6550,0
20250311,152300,311838160,6550,6550,6550,6550,0
20250311,152200,311838160,6550,6550,6550,6550,0
20250311,152100,311838160,6550,6550,6550,6550,0
20250311,152000,311838160,6550,6550,6550,6550,0
20250311,151900,311838160,6550,6550,6550,6550,0
20250311,151800,311838160,6550,6550,6550,6550,0
20250311,151700,311838160,6550,6550,6550,6550,20
20250311,151600,311707160,6550,6550,6550,6550,0
20250311,151500,311707160,6550,6550,6550,6550,0
20250311,151400,311707160,6550,6550,6550,6550,0
20250311,151300,311707160,6550,6550,6550,6550,0
20250311,151200,311707160,6550,6550,6550,6550,0
20250311,151100,311707160,6550,6550,6550,6550,8
20250311,151000,311654760,6550,6550,6550,6550,0
20250311,150900,311654760,6550,6550,6550,6550,0
20250311,150800,311654760,6550,6550,6550,6550,0
20250311,150700,311654760,6550,6530,6550,6530,19
20250311,150600,311530330,6560,6560,6560,6560,0
20250311,150500,311530330,6560,6560,6560,6560,0
20250311,150400,311530330,6560,6560,6560,6560,18
20250311,150300,311412250,6530,6530,6530,6530,17
20250311,150200,311301240,6560,6560,6560,6560,0
20250311,150100,311301240,6560,6560,6560,6560,0
20250311,150000,311301240,6560,6560,6560,6560,0
20250311,145900,311301240,6560,6560,6560,6560,0
20250311,145800,311301240,6560,6560,6560,6560,0
20250311,145700,311301240,6560,6560,6560,6560,0
20250311,145600,311301240,6560,6560,6560,6560,0
20250311,145500,311301240,6560,6560,6560,6560,101
20250311,145400,310638680,6560,6560,6560,6560,0
20250311,145300,310638680,6560,6560,6560,6560,0
20250311,145200,310638680,6560,6560,6560,6560,0
20250311,145100,310638680,6560,6560,6560,6560,0
20250311,145000,310638680,6560,6560,6560,6560,0
20250311,144900,310638680,6560,6540,6560,6540,55
20250311,144800,310278790,6540,6540,6540,6540,337
20250311,144700,308074810,6530,6530,6530,6530,0
20250311,144600,308074810,6530,6530,6530,6530,0
20250311,144500,308074810,6530,6530,6530,6530,0
20250311,144400,308074810,6530,6530,6530,6530,0
20250311,144300,308074810,6530,6540,6540,6530,60
20250311,144200,307682910,6530,6530,6530,6530,0
20250311,144100,307682910,6530,6510,6530,6510,1483
20250311,144000,298000020,6520,6520,6520,6520,0
20250311,143900,298000020,6520,6520,6520,6520,0
20250311,143800,298000020,6520,6520,6520,6520,6
20250311,143700,297960900,6520,6520,6520,6520,0
20250311,143600,297960900,6520,6520,6520,6520,0
20250311,143500,297960900,6520,6520,6520,6520,1
20250311,143400,297954380,6530,6530,6530,6530,0
20250311,143300,297954380,6530,6530,6530,6530,0
20250311,143200,297954380,6530,6530,6530,6530,0
20250311,143100,297954380,6530,6530,6530,6530,5
20250311,143000,297921730,6530,6530,6530,6530,5
20250311,142900,297889080,6530,6530,6530,6530,5
20250311,142800,297856430,6530,6530,6530,6530,0
20250311,142700,297856430,6530,6530,6530,6530,1
20250311,142600,297849900,6530,6530,6530,6530,0
20250311,142500,297849900,6530,6530,6530,6530,0
20250311,142400,297849900,6530,6530,6530,6530,0
20250311,142300,297849900,6530,6530,6530,6530,0
20250311,142200,297849900,6530,6520,6530,6520,59
20250311,142100,297465210,6520,6520,6520,6520,0
20250311,142000,297465210,6520,6520,6520,6520,0
20250311,141900,297465210,6520,6520,6520,6520,166
20250311,141800,296382890,6520,6520,6520,6520,0
20250311,141700,296382890,6520,6520,6520,6520,0
20250311,141600,296382890,6520,6520,6520,6520,2
20250311,141500,296369850,6530,6530,6530,6530,0
20250311,141400,296369850,6530,6530,6530,6530,0
20250311,141300,296369850,6530,6530,6530,6530,0
20250311,141200,296369850,6530,6530,6530,6530,19
20250311,141100,296245780,6510,6510,6510,6510,0
20250311,141000,296245780,6510,6520,6520,6510,424
20250311,140900,293483590,6530,6530,6530,6530,0
20250311,140800,293483590,6530,6530,6530,6530,0
20250311,140700,293483590,6530,6530,6530,6530,0
20250311,140600,293483590,6530,6530,6530,6530,0
20250311,140500,293483590,6530,6530,6530,6530,0
20250311,140400,293483590,6530,6530,6530,6530,0
20250311,140300,293483590,6530,6530,6530,6530,0
20250311,140200,293483590,6530,6530,6530,6530,0
20250311,140100,293483590,6530,6530,6530,6530,0
20250311,140000,293483590,6530,6530,6530,6530,61
20250311,135900,293085260,6530,6530,6530,6530,0
20250311,135800,293085260,6530,6530,6530,6530,0
20250311,135700,293085260,6530,6530,6530,6530,0
20250311,135600,293085260,6530,6530,6530,6530,0
20250311,135500,293085260,6530,6530,6530,6530,1
20250311,135400,293078730,6530,6530,6530,6530,0
20250311,135300,293078730,6530,6530,6530,6530,0
20250311,135200,293078730,6530,6530,6530,6530,2
20250311,135100,293065670,6530,6530,6530,6530,0
20250311,135000,293065670,6530,6530,6530,6530,0
20250311,134900,293065670,6530,6530,6530,6530,0
20250311,134800,293065670,6530,6530,6530,6530,0
20250311,134700,293065670,6530,6530,6530,6530,0
20250311,134600,293065670,6530,6530,6530,6530,0
20250311,134500,293065670,6530,6530,6530,6530,0
20250311,134400,293065670,6530,6530,6530,6530,0
20250311,134300,293065670,6530,6520,6530,6520,105
20250311,134200,292381020,6540,6540,6540,6540,0
20250311,134100,292381020,6540,6540,6540,6540,0
20250311,134000,292381020,6540,6540,6540,6540,0
20250311,133900,292381020,6540,6540,6540,6540,0
20250311,133800,292381020,6540,6540,6540,6540,0
20250311,133700,292381020,6540,6540,6540,6540,2
20250311,133600,292367940,6520,6520,6520,6520,0
20250311,133500,292367940,6520,6520,6520,6520,0
20250311,133400,292367940,6520,6520,6520,6520,0
20250311,133300,292367940,6520,6520,6520,6520,0
20250311,133200,292367940,6520,6520,6520,6520,0
20250311,133100,292367940,6520,6520,6520,6520,0
20250311,133000,292367940,6520,6520,6520,6520,0
20250311,132900,292367940,6520,6520,6520,6520,0
20250311,132800,292367940,6520,6520,6520,6520,0
20250311,132700,292367940,6520,6520,6520,6520,0
20250311,132600,292367940,6520,6520,6520,6520,0
20250311,132500,292367940,6520,6520,6520,6520,0
20250311,132400,292367940,6520,6520,6520,6520,50
20250311,132300,292041940,6540,6540,6540,6540,0
20250311,132200,292041940,6540,6540,6540,6540,0
20250311,132100,292041940,6540,6540,6540,6540,0
20250311,132000,292041940,6540,6530,6540,6530,36
20250311,131900,291806680,6510,6510,6510,6510,0
20250311,131800,291806680,6510,6510,6510,6510,0
20250311,131700,291806680,6510,6510,6510,6510,0
20250311,131600,291806680,6510,6510,6510,6510,0
20250311,131500,291806680,6510,6520,6520,6510,71
20250311,131400,291343770,6520,6520,6520,6520,0
20250311,131300,291343770,6520,6520,6520,6520,0
20250311,131200,291343770,6520,6520,6520,6520,0
20250311,131100,291343770,6520,6520,6520,6520,0
20250311,131000,291343770,6520,6520,6520,6520,0
20250311,130900,291343770,6520,6520,6520,6520,0
20250311,130800,291343770,6520,6520,6520,6520,0
20250311,130700,291343770,6520,6520,6520,6520,1
20250311,130600,291337250,6520,6520,6520,6520,1
20250311,130500,291330730,6520,6520,6520,6520,13
20250311,130400,291245970,6540,6540,6540,6540,0
20250311,130300,291245970,6540,6540,6540,6540,0
20250311,130200,291245970,6540,6540,6540,6540,0
20250311,130100,291245970,6540,6540,6540,6540,0
20250311,130000,291245970,6540,6540,6540,6540,0
20250311,125900,291245970,6540,6540,6540,6540,0
20250311,125800,291245970,6540,6540,6540,6540,0
20250311,125700,291245970,6540,6540,6540,6540,0
20250311,125600,291245970,6540,6540,6540,6540,0
20250311,125500,291245970,6540,6540,6540,6540,1
20250311,125400,291239430,6540,6540,6540,6540,0
20250311,125300,291239430,6540,6540,6540,6540,0
20250311,125200,291239430,6540,6540,6540,6540,0
20250311,125100,291239430,6540,6540,6540,6540,0
20250311,125000,291239430,6540,6540,6540,6540,0
20250311,124900,291239430,6540,6540,6540,6540,0
20250311,124800,291239430,6540,6530,6540,6530,50
20250311,124700,290912700,6500,6500,6500,6500,0
20250311,124600,290912700,6500,6500,6500,6500,0
20250311,124500,290912700,6500,6500,6500,6500,0
20250311,124400,290912700,6500,6500,6500,6500,0
20250311,124300,290912700,6500,6500,6500,6500,0
20250311,124200,290912700,6500,6500,6500,6500,0
20250311,124100,290912700,6500,6500,6500,6500,0
20250311,124000,290912700,6500,6500,6500,6500,0
20250311,123900,290912700,6500,6500,6500,6500,0
20250311,123800,290912700,6500,6530,6530,6500,3
20250311,123700,290893140,6520,6510,6520,6510,10
20250311,123600,290828030,6510,6510,6510,6510,13
20250311,123500,290743400,6500,6500,6500,6500,0
20250311,123400,290743400,6500,6500,6500,6500,0
20250311,123300,290743400,6500,6500,6500,6500,0
20250311,123200,290743400,6500,6500,6500,6500,0
20250311,123100,290743400,6500,6500,6500,6500,3
20250311,123000,290723900,6500,6500,6500,6500,0
20250311,122900,290723900,6500,6500,6500,6500,0
20250311,122800,290723900,6500,6500,6500,6500,0
20250311,122700,290723900,6500,6500,6500,6500,0
20250311,122600,290723900,6500,6500,6500,6500,0
20250311,122500,290723900,6500,6500,6500,6500,0
20250311,122400,290723900,6500,6500,6500,6500,32
20250311,122300,290515900,6500,6500,6500,6500,0
20250311,122200,290515900,6500,6500,6500,6500,0
20250311,122100,290515900,6500,6500,6500,6500,0
20250311,122000,290515900,6500,6500,6500,6500,0
20250311,121900,290515900,6500,6480,6500,6480,1258
20250311,121800,282363840,6470,6480,6480,6460,4685
20250311,121700,252080150,6480,6480,6480,6480,0
20250311,121600,252080150,6480,6480,6480,6480,1
20250311,121500,252073670,6480,6490,6490,6480,439
20250311,121400,249228930,6480,6480,6480,6480,1
20250311,121300,249222450,6480,6480,6480,6480,0
20250311,121200,249222450,6480,6480,6480,6480,0
20250311,121100,249222450,6480,6480,6480,6480,274
20250311,121000,247446930,6480,6480,6480,6480,0
20250311,120900,247446930,6480,6480,6480,6480,0
20250311,120800,247446930,6480,6490,6490,6480,145
20250311,120700,246505900,6490,6490,6490,6490,0
20250311,120600,246505900,6490,6490,6490,6490,0
20250311,120500,246505900,6490,6490,6490,6490,0
20250311,120400,246505900,6490,6490,6490,6490,0
20250311,120300,246505900,6490,6490,6490,6490,0
20250311,120200,246505900,6490,6490,6490,6490,0
20250311,120100,246505900,6490,6490,6490,6490,0
20250311,120000,246505900,6490,6490,6490,6490,0
20250311,115900,246505900,6490,6490,6490,6490,0
20250311,115800,246505900,6490,6490,6490,6490,0
20250311,115700,246505900,6490,6490,6490,6490,0
20250311,115600,246505900,6490,6490,6490,6490,0
20250311,115500,246505900,6490,6490,6490,6490,1
20250311,115400,246499410,6500,6500,6500,6500,76
20250311,115300,246005410,6500,6500,6500,6500,15
20250311,115200,245907910,6510,6510,6510,6510,0
20250311,115100,245907910,6510,6510,6510,6510,0
20250311,115000,245907910,6510,6510,6510,6510,0
20250311,114900,245907910,6510,6510,6510,6510,0
20250311,114800,245907910,6510,6510,6510,6510,0
20250311,114700,245907910,6510,6510,6510,6510,1
20250311,114600,245901400,6490,6490,6490,6490,0
20250311,114500,245901400,6490,6490,6490,6490,0
20250311,114400,245901400,6490,6490,6490,6490,0
20250311,114300,245901400,6490,6510,6510,6490,2
20250311,114200,245888400,6520,6520,6520,6520,0
20250311,114100,245888400,6520,6520,6520,6520,39
20250311,114000,245634120,6540,6540,6540,6540,0
20250311,113900,245634120,6540,6540,6540,6540,0
20250311,113800,245634120,6540,6540,6540,6540,0
20250311,113700,245634120,6540,6540,6540,6540,0
20250311,113600,245634120,6540,6540,6540,6540,0
20250311,113500,245634120,6540,6540,6540,6540,0
20250311,113400,245634120,6540,6540,6540,6540,0
20250311,113300,245634120,6540,6540,6540,6540,0
20250311,113200,245634120,6540,6540,6540,6540,0
20250311,113100,245634120,6540,6540,6540,6540,0
20250311,113000,245634120,6540,6540,6540,6540,0
20250311,112900,245634120,6540,6540,6540,6540,0
20250311,112800,245634120,6540,6540,6540,6540,0
20250311,112700,245634120,6540,6540,6540,6540,0
20250311,112600,245634120,6540,6540,6540,6540,0
20250311,112500,245634120,6540,6540,6540,6540,0
20250311,112400,245634120,6540,6540,6540,6540,0
20250311,112300,245634120,6540,6540,6540,6540,0
20250311,112200,245634120,6540,6540,6540,6540,0
20250311,112100,245634120,6540,6540,6540,6540,2
20250311,112000,245621040,6530,6530,6530,6530,1
20250311,111900,245614510,6520,6510,6520,6510,659
20250311,111800,241323980,6500,6500,6500,6500,30
20250311,111700,241128980,6500,6500,6500,6500,3
20250311,111600,241109480,6500,6500,6500,6500,0
20250311,111500,241109480,6500,6500,6500,6500,0
20250311,111400,241109480,6500,6500,6500,6500,0
20250311,111300,241109480,6500,6500,6500,6500,3
20250311,111200,241089980,6500,6500,6500,6500,0
20250311,111100,241089980,6500,6500,6500,6500,0
20250311,111000,241089980,6500,6500,6500,6500,194
20250311,110900,239828980,6500,6500,6500,6500,0
20250311,110800,239828980,6500,6500,6500,6500,0
20250311,110700,239828980,6500,6500,6500,6500,0
20250311,110600,239828980,6500,6500,6500,6500,0
20250311,110500,239828980,6500,6500,6500,6500,0
20250311,110400,239828980,6500,6490,6500,6490,116
20250311,110300,239075880,6480,6480,6480,6480,1
20250311,110200,239069400,6480,6480,6480,6480,0
20250311,110100,239069400,6480,6480,6480,6480,0
20250311,110000,239069400,6480,6480,6480,6480,58
20250311,105900,238693560,6480,6480,6480,6480,0
20250311,105800,238693560,6480,6480,6480,6480,30
20250311,105700,238499160,6480,6480,6480,6480,1
20250311,105600,238492680,6480,6480,6480,6480,0
20250311,105500,238492680,6480,6480,6480,6480,1
20250311,105400,238486200,6470,6470,6470,6470,92
20250311,105300,237890960,6470,6470,6470,6470,404
20250311,105200,235277080,6450,6460,6460,6450,1083
20250311,105100,228284820,6470,6480,6480,6460,801
20250311,105000,223102530,6490,6490,6490,6490,201
20250311,104900,221798040,6510,6520,6520,6510,1008
20250311,104800,215235940,6530,6530,6530,6530,0
20250311,104700,215235940,6530,6530,6530,6530,0
20250311,104600,215235940,6530,6530,6530,6530,0
20250311,104500,215235940,6530,6530,6530,6530,0
20250311,104400,215235940,6530,6530,6530,6530,0
20250311,104300,215235940,6530,6530,6530,6530,7
20250311,104200,215190230,6520,6510,6520,6510,84
20250311,104100,214642590,6520,6520,6520,6520,0
20250311,104000,214642590,6520,6520,6520,6520,0
20250311,103900,214642590,6520,6510,6520,6510,4
20250311,103800,214616530,6520,6520,6520,6520,108
20250311,103700,213912370,6520,6520,6520,6520,1430
20250311,103600,204588770,6560,6530,6560,6530,2
20250311,103500,204575680,6520,6520,6520,6520,0
20250311,103400,204575680,6520,6520,6520,6520,0
20250311,103300,204575680,6520,6520,6520,6520,0
20250311,103200,204575680,6520,6510,6520,6510,85
20250311,103100,204021870,6500,6500,6500,6500,0
20250311,103000,204021870,6500,6490,6500,6490,1299
20250311,102900,195578410,6490,6530,6550,6490,2055
20250311,102800,182181900,6530,6510,6530,6510,5
20250311,102700,182149270,6500,6500,6500,6500,0
20250311,102600,182149270,6500,6500,6500,6500,0
20250311,102500,182149270,6500,6500,6500,6500,0
20250311,102400,182149270,6500,6500,6500,6500,2
20250311,102300,182136270,6500,6500,6500,6500,0
20250311,102200,182136270,6500,6490,6500,6490,360
20250311,102100,179796300,6490,6490,6490,6490,0
20250311,102000,179796300,6490,6490,6490,6490,0
20250311,101900,179796300,6490,6490,6490,6490,30
20250311,101800,179601600,6490,6490,6490,6490,1
20250311,101700,179595110,6490,6490,6490,6490,26
20250311,101600,179426370,6480,6490,6490,6480,4
20250311,101500,179400430,6490,6490,6490,6490,0
20250311,101400,179400430,6490,6490,6490,6490,200
20250311,101300,178102430,6490,6490,6490,6490,37
20250311,101200,177862300,6490,6490,6490,6490,63
20250311,101100,177453430,6480,6480,6480,6480,304
20250311,101000,175483510,6490,6490,6490,6490,1
20250311,100900,175477020,6480,6480,6480,6480,0
20250311,100800,175477020,6480,6480,6480,6480,0
20250311,100700,175477020,6480,6480,6480,6480,301
20250311,100600,173526540,6480,6480,6480,6480,0
20250311,100500,173526540,6480,6480,6480,6480,0
20250311,100400,173526540,6480,6490,6490,6480,932
20250311,100300,167478890,6490,6490,6490,6490,110
20250311,100200,166764990,6490,6490,6490,6490,0
20250311,100100,166764990,6490,6490,6490,6490,2
20250311,100000,166752010,6490,6490,6490,6490,1
20250311,095900,166745520,6480,6480,6480,6480,0
20250311,095800,166745520,6480,6480,6480,6480,71
20250311,095700,166285440,6480,6480,6480,6480,96
20250311,095600,165663360,6480,6470,6480,6470,200
20250311,095500,164369350,6490,6490,6490,6480,249
20250311,095400,162755510,6500,6500,6500,6500,0
20250311,095300,162755510,6500,6500,6500,6500,0
20250311,095200,162755510,6500,6500,6500,6500,0
20250311,095100,162755510,6500,6500,6500,6500,0
20250311,095000,162755510,6500,6500,6500,6500,0
20250311,094900,162755510,6500,6500,6500,6500,0
20250311,094800,162755510,6500,6500,6500,6500,0
20250311,094700,162755510,6500,6500,6500,6500,0
20250311,094600,162755510,6500,6510,6510,6500,112
20250311,094500,162027500,6500,6500,6500,6500,45
20250311,094400,161735000,6480,6480,6480,6480,4
20250311,094300,161709080,6510,6510,6510,6510,1
20250311,094200,161702570,6510,6500,6510,6500,4
20250311,094100,161676550,6490,6490,6490,6490,89
20250311,094000,161098940,6450,6450,6450,6450,0
20250311,093900,161098940,6450,6480,6490,6450,343
20250311,093800,158885680,6470,6460,6490,6450,4082
20250311,093700,132534750,6490,6490,6510,6430,3753
20250311,093600,108268250,6470,6540,6540,6400,5735
20250311,093500,71107350,6550,6550,6550,6550,0
20250311,093400,71107350,6550,6550,6550,6550,3
20250311,093300,71087700,6550,6550,6550,6550,4
20250311,093200,71061500,6550,6550,6550,6550,1
20250311,093100,71054950,6550,6550,6550,6550,8
20250311,093000,71002550,6550,6550,6550,6550,2
20250311,092900,70989450,6530,6530,6530,6530,144
20250311,092800,70049130,6530,6530,6530,6530,7
20250311,092700,70003420,6520,6490,6520,6490,1167
20250311,092600,62395280,6520,6520,6520,6520,223
20250311,092500,60941320,6510,6550,6550,6500,3427
20250311,092400,38615590,6560,6560,6560,6560,2
20250311,092300,38602470,6530,6530,6530,6530,0
20250311,092200,38602470,6530,6550,6550,6530,550
20250311,092100,35010460,6550,6550,6550,6550,0
20250311,092000,35010460,6550,6560,6640,6550,1084
20250311,091900,27888600,6570,6570,6570,6570,3
20250311,091800,27868890,6540,6540,6540,6540,10
20250311,091700,27803490,6570,6570,6570,6570,0
20250311,091600,27803490,6570,6570,6570,6570,5
20250311,091500,27770640,6570,6570,6570,6570,0
20250311,091400,27770640,6570,6570,6570,6570,0
20250311,091300,27770640,6570,6530,6570,6530,111
20250311,091200,27045660,6520,6520,6520,6520,0
20250311,091100,27045660,6520,6520,6520,6520,339
20250311,091000,24835380,6520,6540,6540,6520,1132
20250311,090900,17444220,6540,6550,6550,6540,109
20250311,090800,16731120,6540,6540,6540,6540,26
20250311,090700,16561080,6540,6520,6540,6520,115
20250311,090600,15811110,6530,6530,6530,6530,4
20250311,090500,15784990,6520,6510,6520,6510,66
20250311,090400,15355210,6500,6500,6500,6500,12
20250311,090300,15277210,6510,6490,6510,6470,257
20250311,090200,13612090,6480,6520,6520,6470,153
20250311,090100,12620490,6530,6600,6740,6530,387
20250311,090000,10045950,6570,6520,6740,6500,1538
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191900 314857710 6550 6550 6550 6550 461
3 20250311 191800 314857710 6550 6550 6550 6550 0
4 20250311 191700 314857710 6550 6550 6550 6550 0
5 20250311 191600 314857710 6550 6550 6550 6550 0
6 20250311 191500 314857710 6550 6550 6550 6550 0
7 20250311 191400 314857710 6550 6550 6550 6550 0
8 20250311 191300 314857710 6550 6550 6550 6550 0
9 20250311 191200 314857710 6550 6550 6550 6550 0
10 20250311 191100 314857710 6550 6550 6550 6550 0
11 20250311 191000 314857710 6550 6550 6550 6550 0
12 20250311 190900 314857710 6550 6550 6550 6550 0
13 20250311 190800 314857710 6550 6550 6550 6550 0
14 20250311 190700 314857710 6550 6550 6550 6550 0
15 20250311 190600 314857710 6550 6550 6550 6550 0
16 20250311 190500 314857710 6550 6550 6550 6550 0
17 20250311 190400 314857710 6550 6550 6550 6550 0
18 20250311 190300 314857710 6550 6550 6550 6550 0
19 20250311 190200 314857710 6550 6550 6550 6550 0
20 20250311 190100 314857710 6550 6550 6550 6550 0
21 20250311 190000 314857710 6550 6550 6550 6550 0
22 20250311 185900 314857710 6550 6550 6550 6550 0
23 20250311 185800 314857710 6550 6550 6550 6550 0
24 20250311 185700 314857710 6550 6550 6550 6550 0
25 20250311 185600 314857710 6550 6550 6550 6550 0
26 20250311 185500 314857710 6550 6550 6550 6550 0
27 20250311 185400 314857710 6550 6550 6550 6550 0
28 20250311 185300 314857710 6550 6550 6550 6550 0
29 20250311 185200 314857710 6550 6550 6550 6550 0
30 20250311 185100 314857710 6550 6550 6550 6550 0
31 20250311 185000 314857710 6550 6550 6550 6550 0
32 20250311 184900 314857710 6550 6550 6550 6550 461
33 20250311 184800 314857710 6550 6550 6550 6550 0
34 20250311 184700 314857710 6550 6550 6550 6550 0
35 20250311 184600 314857710 6550 6550 6550 6550 0
36 20250311 184500 314857710 6550 6550 6550 6550 0
37 20250311 184400 314857710 6550 6550 6550 6550 0
38 20250311 184300 314857710 6550 6550 6550 6550 0
39 20250311 184200 314857710 6550 6550 6550 6550 0
40 20250311 184100 314857710 6550 6550 6550 6550 0
41 20250311 184000 314857710 6550 6550 6550 6550 0
42 20250311 183900 314857710 6550 6550 6550 6550 0
43 20250311 183800 314857710 6550 6550 6550 6550 0
44 20250311 183700 314857710 6550 6550 6550 6550 0
45 20250311 183600 314857710 6550 6550 6550 6550 0
46 20250311 183500 314857710 6550 6550 6550 6550 0
47 20250311 183400 314857710 6550 6550 6550 6550 0
48 20250311 183300 314857710 6550 6550 6550 6550 0
49 20250311 183200 314857710 6550 6550 6550 6550 0
50 20250311 183100 314857710 6550 6550 6550 6550 0
51 20250311 183000 314857710 6550 6550 6550 6550 0
52 20250311 182900 314857710 6550 6550 6550 6550 0
53 20250311 182800 314857710 6550 6550 6550 6550 0
54 20250311 182700 314857710 6550 6550 6550 6550 0
55 20250311 182600 314857710 6550 6550 6550 6550 0
56 20250311 182500 314857710 6550 6550 6550 6550 0
57 20250311 182400 314857710 6550 6550 6550 6550 0
58 20250311 182300 314857710 6550 6550 6550 6550 0
59 20250311 182200 314857710 6550 6550 6550 6550 0
60 20250311 182100 314857710 6550 6550 6550 6550 0
61 20250311 182000 314857710 6550 6550 6550 6550 0
62 20250311 181900 314857710 6550 6550 6550 6550 461
63 20250311 181800 314857710 6550 6550 6550 6550 0
64 20250311 181700 314857710 6550 6550 6550 6550 0
65 20250311 181600 314857710 6550 6550 6550 6550 0
66 20250311 181500 314857710 6550 6550 6550 6550 0
67 20250311 181400 314857710 6550 6550 6550 6550 0
68 20250311 181300 314857710 6550 6550 6550 6550 0
69 20250311 181200 314857710 6550 6550 6550 6550 0
70 20250311 181100 314857710 6550 6550 6550 6550 0
71 20250311 181000 314857710 6550 6550 6550 6550 0
72 20250311 180900 314857710 6550 6550 6550 6550 0
73 20250311 180800 314857710 6550 6550 6550 6550 0
74 20250311 180700 314857710 6550 6550 6550 6550 0
75 20250311 180600 314857710 6550 6550 6550 6550 0
76 20250311 180500 314857710 6550 6550 6550 6550 0
77 20250311 180400 314857710 6550 6550 6550 6550 0
78 20250311 180300 314857710 6550 6550 6550 6550 0
79 20250311 180200 314857710 6550 6550 6550 6550 0
80 20250311 180100 314857710 6550 6550 6550 6550 0
81 20250311 180000 314857710 6550 6550 6550 6550 0
82 20250311 175900 314857710 6550 6550 6550 6550 0
83 20250311 175800 314857710 6550 6550 6550 6550 0
84 20250311 175700 314857710 6550 6550 6550 6550 0
85 20250311 175600 314857710 6550 6550 6550 6550 0
86 20250311 175500 314857710 6550 6550 6550 6550 0
87 20250311 175400 314857710 6550 6550 6550 6550 0
88 20250311 175300 314857710 6550 6550 6550 6550 0
89 20250311 175200 314857710 6550 6550 6550 6550 0
90 20250311 175100 314857710 6550 6550 6550 6550 0
91 20250311 175000 314857710 6550 6550 6550 6550 0
92 20250311 174900 314857710 6550 6550 6550 6550 461
93 20250311 174800 314857710 6550 6550 6550 6550 0
94 20250311 174700 314857710 6550 6550 6550 6550 0
95 20250311 174600 314857710 6550 6550 6550 6550 0
96 20250311 174500 314857710 6550 6550 6550 6550 0
97 20250311 174400 314857710 6550 6550 6550 6550 0
98 20250311 174300 314857710 6550 6550 6550 6550 0
99 20250311 174200 314857710 6550 6550 6550 6550 0
100 20250311 174100 314857710 6550 6550 6550 6550 0
101 20250311 174000 314857710 6550 6550 6550 6550 0
102 20250311 173900 314857710 6550 6550 6550 6550 0
103 20250311 173800 314857710 6550 6550 6550 6550 0
104 20250311 173700 314857710 6550 6550 6550 6550 0
105 20250311 173600 314857710 6550 6550 6550 6550 0
106 20250311 173500 314857710 6550 6550 6550 6550 0
107 20250311 173400 314857710 6550 6550 6550 6550 0
108 20250311 173300 314857710 6550 6550 6550 6550 0
109 20250311 173200 314857710 6550 6550 6550 6550 0
110 20250311 173100 314857710 6550 6550 6550 6550 0
111 20250311 173000 314857710 6550 6550 6550 6550 0
112 20250311 172900 314857710 6550 6550 6550 6550 0
113 20250311 172800 314857710 6550 6550 6550 6550 0
114 20250311 172700 314857710 6550 6550 6550 6550 0
115 20250311 172600 314857710 6550 6550 6550 6550 0
116 20250311 172500 314857710 6550 6550 6550 6550 0
117 20250311 172400 314857710 6550 6550 6550 6550 0
118 20250311 172300 314857710 6550 6550 6550 6550 0
119 20250311 172200 314857710 6550 6550 6550 6550 0
120 20250311 172100 314857710 6550 6550 6550 6550 0
121 20250311 172000 314857710 6550 6550 6550 6550 0
122 20250311 171900 314857710 6550 6550 6550 6550 461
123 20250311 171800 314857710 6550 6550 6550 6550 0
124 20250311 171700 314857710 6550 6550 6550 6550 0
125 20250311 171600 314857710 6550 6550 6550 6550 0
126 20250311 171500 314857710 6550 6550 6550 6550 0
127 20250311 171400 314857710 6550 6550 6550 6550 0
128 20250311 171300 314857710 6550 6550 6550 6550 0
129 20250311 171200 314857710 6550 6550 6550 6550 0
130 20250311 171100 314857710 6550 6550 6550 6550 0
131 20250311 171000 314857710 6550 6550 6550 6550 0
132 20250311 170900 314857710 6550 6550 6550 6550 0
133 20250311 170800 314857710 6550 6550 6550 6550 0
134 20250311 170700 314857710 6550 6550 6550 6550 0
135 20250311 170600 314857710 6550 6550 6550 6550 0
136 20250311 170500 314857710 6550 6550 6550 6550 0
137 20250311 170400 314857710 6550 6550 6550 6550 0
138 20250311 170300 314857710 6550 6550 6550 6550 0
139 20250311 170200 314857710 6550 6550 6550 6550 0
140 20250311 170100 314857710 6550 6550 6550 6550 0
141 20250311 170000 314857710 6550 6550 6550 6550 0
142 20250311 165900 314857710 6550 6550 6550 6550 0
143 20250311 165800 314857710 6550 6550 6550 6550 0
144 20250311 165700 314857710 6550 6550 6550 6550 0
145 20250311 165600 314857710 6550 6550 6550 6550 0
146 20250311 165500 314857710 6550 6550 6550 6550 0
147 20250311 165400 314857710 6550 6550 6550 6550 0
148 20250311 165300 314857710 6550 6550 6550 6550 0
149 20250311 165200 314857710 6550 6550 6550 6550 0
150 20250311 165100 314857710 6550 6550 6550 6550 0
151 20250311 165000 314857710 6550 6550 6550 6550 0
152 20250311 164900 314857710 6550 6550 6550 6550 461
153 20250311 164800 314857710 6550 6550 6550 6550 0
154 20250311 164700 314857710 6550 6550 6550 6550 0
155 20250311 164600 314857710 6550 6550 6550 6550 0
156 20250311 164500 314857710 6550 6550 6550 6550 0
157 20250311 164400 314857710 6550 6550 6550 6550 0
158 20250311 164300 314857710 6550 6550 6550 6550 0
159 20250311 164200 314857710 6550 6550 6550 6550 0
160 20250311 164100 314857710 6550 6550 6550 6550 0
161 20250311 164000 314857710 6550 6550 6550 6550 0
162 20250311 163900 314857710 6550 6550 6550 6550 0
163 20250311 163800 314857710 6550 6550 6550 6550 0
164 20250311 163700 314857710 6550 6550 6550 6550 0
165 20250311 163600 314857710 6550 6550 6550 6550 0
166 20250311 163500 314857710 6550 6550 6550 6550 0
167 20250311 163400 314857710 6550 6550 6550 6550 0
168 20250311 163300 314857710 6550 6550 6550 6550 0
169 20250311 163200 314857710 6550 6550 6550 6550 0
170 20250311 163100 314857710 6550 6550 6550 6550 0
171 20250311 163000 314857710 6550 6550 6550 6550 0
172 20250311 162900 314857710 6550 6550 6550 6550 0
173 20250311 162800 314857710 6550 6550 6550 6550 0
174 20250311 162700 314857710 6550 6550 6550 6550 0
175 20250311 162600 314857710 6550 6550 6550 6550 0
176 20250311 162500 314857710 6550 6550 6550 6550 0
177 20250311 162400 314857710 6550 6550 6550 6550 0
178 20250311 162300 314857710 6550 6550 6550 6550 0
179 20250311 162200 314857710 6550 6550 6550 6550 0
180 20250311 162100 314857710 6550 6550 6550 6550 0
181 20250311 162000 314857710 6550 6550 6550 6550 0
182 20250311 161900 314857710 6550 6550 6550 6550 461
183 20250311 161800 314857710 6550 6550 6550 6550 0
184 20250311 161700 314857710 6550 6550 6550 6550 0
185 20250311 161600 314857710 6550 6550 6550 6550 0
186 20250311 161500 314857710 6550 6550 6550 6550 0
187 20250311 161400 314857710 6550 6550 6550 6550 0
188 20250311 161300 314857710 6550 6550 6550 6550 0
189 20250311 161200 314857710 6550 6550 6550 6550 0
190 20250311 161100 314857710 6550 6550 6550 6550 0
191 20250311 161000 314857710 6550 6550 6550 6550 0
192 20250311 160900 314857710 6550 6550 6550 6550 0
193 20250311 160800 314857710 6550 6550 6550 6550 0
194 20250311 160700 314857710 6550 6550 6550 6550 0
195 20250311 160600 314857710 6550 6550 6550 6550 0
196 20250311 160500 314857710 6550 6550 6550 6550 0
197 20250311 160400 314857710 6550 6550 6550 6550 0
198 20250311 160300 314857710 6550 6550 6550 6550 0
199 20250311 160200 314857710 6550 6550 6550 6550 0
200 20250311 160100 314857710 6550 6550 6550 6550 0
201 20250311 160000 314857710 6550 6550 6550 6550 0
202 20250311 155900 314857710 6550 6550 6550 6550 0
203 20250311 155800 314857710 6550 6550 6550 6550 0
204 20250311 155700 314857710 6550 6550 6550 6550 0
205 20250311 155600 314857710 6550 6550 6550 6550 0
206 20250311 155500 314857710 6550 6550 6550 6550 0
207 20250311 155400 314857710 6550 6550 6550 6550 0
208 20250311 155300 314857710 6550 6550 6550 6550 0
209 20250311 155200 314857710 6550 6550 6550 6550 0
210 20250311 155100 314857710 6550 6550 6550 6550 0
211 20250311 155000 314857710 6550 6550 6550 6550 0
212 20250311 154900 314857710 6550 6550 6550 6550 461
213 20250311 154800 314857710 6550 6550 6550 6550 0
214 20250311 154700 314857710 6550 6550 6550 6550 0
215 20250311 154600 314857710 6550 6550 6550 6550 0
216 20250311 154500 314857710 6550 6550 6550 6550 0
217 20250311 154400 314857710 6550 6550 6550 6550 0
218 20250311 154300 314857710 6550 6550 6550 6550 0
219 20250311 154200 314857710 6550 6550 6550 6550 0
220 20250311 154100 314857710 6550 6550 6550 6550 0
221 20250311 154000 314857710 6550 6550 6550 6550 0
222 20250311 153900 314857710 6550 6550 6550 6550 0
223 20250311 153800 314857710 6550 6550 6550 6550 0
224 20250311 153700 314857710 6550 6550 6550 6550 0
225 20250311 153600 314857710 6550 6550 6550 6550 0
226 20250311 153500 314857710 6550 6550 6550 6550 0
227 20250311 153400 314857710 6550 6550 6550 6550 0
228 20250311 153300 314857710 6550 6550 6550 6550 0
229 20250311 153200 314857710 6550 6550 6550 6550 0
230 20250311 153100 314857710 6550 6550 6550 6550 0
231 20250311 153000 314857710 6550 6550 6550 6550 461
232 20250311 152900 311838160 6550 6550 6550 6550 0
233 20250311 152800 311838160 6550 6550 6550 6550 0
234 20250311 152700 311838160 6550 6550 6550 6550 0
235 20250311 152600 311838160 6550 6550 6550 6550 0
236 20250311 152500 311838160 6550 6550 6550 6550 0
237 20250311 152400 311838160 6550 6550 6550 6550 0
238 20250311 152300 311838160 6550 6550 6550 6550 0
239 20250311 152200 311838160 6550 6550 6550 6550 0
240 20250311 152100 311838160 6550 6550 6550 6550 0
241 20250311 152000 311838160 6550 6550 6550 6550 0
242 20250311 151900 311838160 6550 6550 6550 6550 0
243 20250311 151800 311838160 6550 6550 6550 6550 0
244 20250311 151700 311838160 6550 6550 6550 6550 20
245 20250311 151600 311707160 6550 6550 6550 6550 0
246 20250311 151500 311707160 6550 6550 6550 6550 0
247 20250311 151400 311707160 6550 6550 6550 6550 0
248 20250311 151300 311707160 6550 6550 6550 6550 0
249 20250311 151200 311707160 6550 6550 6550 6550 0
250 20250311 151100 311707160 6550 6550 6550 6550 8
251 20250311 151000 311654760 6550 6550 6550 6550 0
252 20250311 150900 311654760 6550 6550 6550 6550 0
253 20250311 150800 311654760 6550 6550 6550 6550 0
254 20250311 150700 311654760 6550 6530 6550 6530 19
255 20250311 150600 311530330 6560 6560 6560 6560 0
256 20250311 150500 311530330 6560 6560 6560 6560 0
257 20250311 150400 311530330 6560 6560 6560 6560 18
258 20250311 150300 311412250 6530 6530 6530 6530 17
259 20250311 150200 311301240 6560 6560 6560 6560 0
260 20250311 150100 311301240 6560 6560 6560 6560 0
261 20250311 150000 311301240 6560 6560 6560 6560 0
262 20250311 145900 311301240 6560 6560 6560 6560 0
263 20250311 145800 311301240 6560 6560 6560 6560 0
264 20250311 145700 311301240 6560 6560 6560 6560 0
265 20250311 145600 311301240 6560 6560 6560 6560 0
266 20250311 145500 311301240 6560 6560 6560 6560 101
267 20250311 145400 310638680 6560 6560 6560 6560 0
268 20250311 145300 310638680 6560 6560 6560 6560 0
269 20250311 145200 310638680 6560 6560 6560 6560 0
270 20250311 145100 310638680 6560 6560 6560 6560 0
271 20250311 145000 310638680 6560 6560 6560 6560 0
272 20250311 144900 310638680 6560 6540 6560 6540 55
273 20250311 144800 310278790 6540 6540 6540 6540 337
274 20250311 144700 308074810 6530 6530 6530 6530 0
275 20250311 144600 308074810 6530 6530 6530 6530 0
276 20250311 144500 308074810 6530 6530 6530 6530 0
277 20250311 144400 308074810 6530 6530 6530 6530 0
278 20250311 144300 308074810 6530 6540 6540 6530 60
279 20250311 144200 307682910 6530 6530 6530 6530 0
280 20250311 144100 307682910 6530 6510 6530 6510 1483
281 20250311 144000 298000020 6520 6520 6520 6520 0
282 20250311 143900 298000020 6520 6520 6520 6520 0
283 20250311 143800 298000020 6520 6520 6520 6520 6
284 20250311 143700 297960900 6520 6520 6520 6520 0
285 20250311 143600 297960900 6520 6520 6520 6520 0
286 20250311 143500 297960900 6520 6520 6520 6520 1
287 20250311 143400 297954380 6530 6530 6530 6530 0
288 20250311 143300 297954380 6530 6530 6530 6530 0
289 20250311 143200 297954380 6530 6530 6530 6530 0
290 20250311 143100 297954380 6530 6530 6530 6530 5
291 20250311 143000 297921730 6530 6530 6530 6530 5
292 20250311 142900 297889080 6530 6530 6530 6530 5
293 20250311 142800 297856430 6530 6530 6530 6530 0
294 20250311 142700 297856430 6530 6530 6530 6530 1
295 20250311 142600 297849900 6530 6530 6530 6530 0
296 20250311 142500 297849900 6530 6530 6530 6530 0
297 20250311 142400 297849900 6530 6530 6530 6530 0
298 20250311 142300 297849900 6530 6530 6530 6530 0
299 20250311 142200 297849900 6530 6520 6530 6520 59
300 20250311 142100 297465210 6520 6520 6520 6520 0
301 20250311 142000 297465210 6520 6520 6520 6520 0
302 20250311 141900 297465210 6520 6520 6520 6520 166
303 20250311 141800 296382890 6520 6520 6520 6520 0
304 20250311 141700 296382890 6520 6520 6520 6520 0
305 20250311 141600 296382890 6520 6520 6520 6520 2
306 20250311 141500 296369850 6530 6530 6530 6530 0
307 20250311 141400 296369850 6530 6530 6530 6530 0
308 20250311 141300 296369850 6530 6530 6530 6530 0
309 20250311 141200 296369850 6530 6530 6530 6530 19
310 20250311 141100 296245780 6510 6510 6510 6510 0
311 20250311 141000 296245780 6510 6520 6520 6510 424
312 20250311 140900 293483590 6530 6530 6530 6530 0
313 20250311 140800 293483590 6530 6530 6530 6530 0
314 20250311 140700 293483590 6530 6530 6530 6530 0
315 20250311 140600 293483590 6530 6530 6530 6530 0
316 20250311 140500 293483590 6530 6530 6530 6530 0
317 20250311 140400 293483590 6530 6530 6530 6530 0
318 20250311 140300 293483590 6530 6530 6530 6530 0
319 20250311 140200 293483590 6530 6530 6530 6530 0
320 20250311 140100 293483590 6530 6530 6530 6530 0
321 20250311 140000 293483590 6530 6530 6530 6530 61
322 20250311 135900 293085260 6530 6530 6530 6530 0
323 20250311 135800 293085260 6530 6530 6530 6530 0
324 20250311 135700 293085260 6530 6530 6530 6530 0
325 20250311 135600 293085260 6530 6530 6530 6530 0
326 20250311 135500 293085260 6530 6530 6530 6530 1
327 20250311 135400 293078730 6530 6530 6530 6530 0
328 20250311 135300 293078730 6530 6530 6530 6530 0
329 20250311 135200 293078730 6530 6530 6530 6530 2
330 20250311 135100 293065670 6530 6530 6530 6530 0
331 20250311 135000 293065670 6530 6530 6530 6530 0
332 20250311 134900 293065670 6530 6530 6530 6530 0
333 20250311 134800 293065670 6530 6530 6530 6530 0
334 20250311 134700 293065670 6530 6530 6530 6530 0
335 20250311 134600 293065670 6530 6530 6530 6530 0
336 20250311 134500 293065670 6530 6530 6530 6530 0
337 20250311 134400 293065670 6530 6530 6530 6530 0
338 20250311 134300 293065670 6530 6520 6530 6520 105
339 20250311 134200 292381020 6540 6540 6540 6540 0
340 20250311 134100 292381020 6540 6540 6540 6540 0
341 20250311 134000 292381020 6540 6540 6540 6540 0
342 20250311 133900 292381020 6540 6540 6540 6540 0
343 20250311 133800 292381020 6540 6540 6540 6540 0
344 20250311 133700 292381020 6540 6540 6540 6540 2
345 20250311 133600 292367940 6520 6520 6520 6520 0
346 20250311 133500 292367940 6520 6520 6520 6520 0
347 20250311 133400 292367940 6520 6520 6520 6520 0
348 20250311 133300 292367940 6520 6520 6520 6520 0
349 20250311 133200 292367940 6520 6520 6520 6520 0
350 20250311 133100 292367940 6520 6520 6520 6520 0
351 20250311 133000 292367940 6520 6520 6520 6520 0
352 20250311 132900 292367940 6520 6520 6520 6520 0
353 20250311 132800 292367940 6520 6520 6520 6520 0
354 20250311 132700 292367940 6520 6520 6520 6520 0
355 20250311 132600 292367940 6520 6520 6520 6520 0
356 20250311 132500 292367940 6520 6520 6520 6520 0
357 20250311 132400 292367940 6520 6520 6520 6520 50
358 20250311 132300 292041940 6540 6540 6540 6540 0
359 20250311 132200 292041940 6540 6540 6540 6540 0
360 20250311 132100 292041940 6540 6540 6540 6540 0
361 20250311 132000 292041940 6540 6530 6540 6530 36
362 20250311 131900 291806680 6510 6510 6510 6510 0
363 20250311 131800 291806680 6510 6510 6510 6510 0
364 20250311 131700 291806680 6510 6510 6510 6510 0
365 20250311 131600 291806680 6510 6510 6510 6510 0
366 20250311 131500 291806680 6510 6520 6520 6510 71
367 20250311 131400 291343770 6520 6520 6520 6520 0
368 20250311 131300 291343770 6520 6520 6520 6520 0
369 20250311 131200 291343770 6520 6520 6520 6520 0
370 20250311 131100 291343770 6520 6520 6520 6520 0
371 20250311 131000 291343770 6520 6520 6520 6520 0
372 20250311 130900 291343770 6520 6520 6520 6520 0
373 20250311 130800 291343770 6520 6520 6520 6520 0
374 20250311 130700 291343770 6520 6520 6520 6520 1
375 20250311 130600 291337250 6520 6520 6520 6520 1
376 20250311 130500 291330730 6520 6520 6520 6520 13
377 20250311 130400 291245970 6540 6540 6540 6540 0
378 20250311 130300 291245970 6540 6540 6540 6540 0
379 20250311 130200 291245970 6540 6540 6540 6540 0
380 20250311 130100 291245970 6540 6540 6540 6540 0
381 20250311 130000 291245970 6540 6540 6540 6540 0
382 20250311 125900 291245970 6540 6540 6540 6540 0
383 20250311 125800 291245970 6540 6540 6540 6540 0
384 20250311 125700 291245970 6540 6540 6540 6540 0
385 20250311 125600 291245970 6540 6540 6540 6540 0
386 20250311 125500 291245970 6540 6540 6540 6540 1
387 20250311 125400 291239430 6540 6540 6540 6540 0
388 20250311 125300 291239430 6540 6540 6540 6540 0
389 20250311 125200 291239430 6540 6540 6540 6540 0
390 20250311 125100 291239430 6540 6540 6540 6540 0
391 20250311 125000 291239430 6540 6540 6540 6540 0
392 20250311 124900 291239430 6540 6540 6540 6540 0
393 20250311 124800 291239430 6540 6530 6540 6530 50
394 20250311 124700 290912700 6500 6500 6500 6500 0
395 20250311 124600 290912700 6500 6500 6500 6500 0
396 20250311 124500 290912700 6500 6500 6500 6500 0
397 20250311 124400 290912700 6500 6500 6500 6500 0
398 20250311 124300 290912700 6500 6500 6500 6500 0
399 20250311 124200 290912700 6500 6500 6500 6500 0
400 20250311 124100 290912700 6500 6500 6500 6500 0
401 20250311 124000 290912700 6500 6500 6500 6500 0
402 20250311 123900 290912700 6500 6500 6500 6500 0
403 20250311 123800 290912700 6500 6530 6530 6500 3
404 20250311 123700 290893140 6520 6510 6520 6510 10
405 20250311 123600 290828030 6510 6510 6510 6510 13
406 20250311 123500 290743400 6500 6500 6500 6500 0
407 20250311 123400 290743400 6500 6500 6500 6500 0
408 20250311 123300 290743400 6500 6500 6500 6500 0
409 20250311 123200 290743400 6500 6500 6500 6500 0
410 20250311 123100 290743400 6500 6500 6500 6500 3
411 20250311 123000 290723900 6500 6500 6500 6500 0
412 20250311 122900 290723900 6500 6500 6500 6500 0
413 20250311 122800 290723900 6500 6500 6500 6500 0
414 20250311 122700 290723900 6500 6500 6500 6500 0
415 20250311 122600 290723900 6500 6500 6500 6500 0
416 20250311 122500 290723900 6500 6500 6500 6500 0
417 20250311 122400 290723900 6500 6500 6500 6500 32
418 20250311 122300 290515900 6500 6500 6500 6500 0
419 20250311 122200 290515900 6500 6500 6500 6500 0
420 20250311 122100 290515900 6500 6500 6500 6500 0
421 20250311 122000 290515900 6500 6500 6500 6500 0
422 20250311 121900 290515900 6500 6480 6500 6480 1258
423 20250311 121800 282363840 6470 6480 6480 6460 4685
424 20250311 121700 252080150 6480 6480 6480 6480 0
425 20250311 121600 252080150 6480 6480 6480 6480 1
426 20250311 121500 252073670 6480 6490 6490 6480 439
427 20250311 121400 249228930 6480 6480 6480 6480 1
428 20250311 121300 249222450 6480 6480 6480 6480 0
429 20250311 121200 249222450 6480 6480 6480 6480 0
430 20250311 121100 249222450 6480 6480 6480 6480 274
431 20250311 121000 247446930 6480 6480 6480 6480 0
432 20250311 120900 247446930 6480 6480 6480 6480 0
433 20250311 120800 247446930 6480 6490 6490 6480 145
434 20250311 120700 246505900 6490 6490 6490 6490 0
435 20250311 120600 246505900 6490 6490 6490 6490 0
436 20250311 120500 246505900 6490 6490 6490 6490 0
437 20250311 120400 246505900 6490 6490 6490 6490 0
438 20250311 120300 246505900 6490 6490 6490 6490 0
439 20250311 120200 246505900 6490 6490 6490 6490 0
440 20250311 120100 246505900 6490 6490 6490 6490 0
441 20250311 120000 246505900 6490 6490 6490 6490 0
442 20250311 115900 246505900 6490 6490 6490 6490 0
443 20250311 115800 246505900 6490 6490 6490 6490 0
444 20250311 115700 246505900 6490 6490 6490 6490 0
445 20250311 115600 246505900 6490 6490 6490 6490 0
446 20250311 115500 246505900 6490 6490 6490 6490 1
447 20250311 115400 246499410 6500 6500 6500 6500 76
448 20250311 115300 246005410 6500 6500 6500 6500 15
449 20250311 115200 245907910 6510 6510 6510 6510 0
450 20250311 115100 245907910 6510 6510 6510 6510 0
451 20250311 115000 245907910 6510 6510 6510 6510 0
452 20250311 114900 245907910 6510 6510 6510 6510 0
453 20250311 114800 245907910 6510 6510 6510 6510 0
454 20250311 114700 245907910 6510 6510 6510 6510 1
455 20250311 114600 245901400 6490 6490 6490 6490 0
456 20250311 114500 245901400 6490 6490 6490 6490 0
457 20250311 114400 245901400 6490 6490 6490 6490 0
458 20250311 114300 245901400 6490 6510 6510 6490 2
459 20250311 114200 245888400 6520 6520 6520 6520 0
460 20250311 114100 245888400 6520 6520 6520 6520 39
461 20250311 114000 245634120 6540 6540 6540 6540 0
462 20250311 113900 245634120 6540 6540 6540 6540 0
463 20250311 113800 245634120 6540 6540 6540 6540 0
464 20250311 113700 245634120 6540 6540 6540 6540 0
465 20250311 113600 245634120 6540 6540 6540 6540 0
466 20250311 113500 245634120 6540 6540 6540 6540 0
467 20250311 113400 245634120 6540 6540 6540 6540 0
468 20250311 113300 245634120 6540 6540 6540 6540 0
469 20250311 113200 245634120 6540 6540 6540 6540 0
470 20250311 113100 245634120 6540 6540 6540 6540 0
471 20250311 113000 245634120 6540 6540 6540 6540 0
472 20250311 112900 245634120 6540 6540 6540 6540 0
473 20250311 112800 245634120 6540 6540 6540 6540 0
474 20250311 112700 245634120 6540 6540 6540 6540 0
475 20250311 112600 245634120 6540 6540 6540 6540 0
476 20250311 112500 245634120 6540 6540 6540 6540 0
477 20250311 112400 245634120 6540 6540 6540 6540 0
478 20250311 112300 245634120 6540 6540 6540 6540 0
479 20250311 112200 245634120 6540 6540 6540 6540 0
480 20250311 112100 245634120 6540 6540 6540 6540 2
481 20250311 112000 245621040 6530 6530 6530 6530 1
482 20250311 111900 245614510 6520 6510 6520 6510 659
483 20250311 111800 241323980 6500 6500 6500 6500 30
484 20250311 111700 241128980 6500 6500 6500 6500 3
485 20250311 111600 241109480 6500 6500 6500 6500 0
486 20250311 111500 241109480 6500 6500 6500 6500 0
487 20250311 111400 241109480 6500 6500 6500 6500 0
488 20250311 111300 241109480 6500 6500 6500 6500 3
489 20250311 111200 241089980 6500 6500 6500 6500 0
490 20250311 111100 241089980 6500 6500 6500 6500 0
491 20250311 111000 241089980 6500 6500 6500 6500 194
492 20250311 110900 239828980 6500 6500 6500 6500 0
493 20250311 110800 239828980 6500 6500 6500 6500 0
494 20250311 110700 239828980 6500 6500 6500 6500 0
495 20250311 110600 239828980 6500 6500 6500 6500 0
496 20250311 110500 239828980 6500 6500 6500 6500 0
497 20250311 110400 239828980 6500 6490 6500 6490 116
498 20250311 110300 239075880 6480 6480 6480 6480 1
499 20250311 110200 239069400 6480 6480 6480 6480 0
500 20250311 110100 239069400 6480 6480 6480 6480 0
501 20250311 110000 239069400 6480 6480 6480 6480 58
502 20250311 105900 238693560 6480 6480 6480 6480 0
503 20250311 105800 238693560 6480 6480 6480 6480 30
504 20250311 105700 238499160 6480 6480 6480 6480 1
505 20250311 105600 238492680 6480 6480 6480 6480 0
506 20250311 105500 238492680 6480 6480 6480 6480 1
507 20250311 105400 238486200 6470 6470 6470 6470 92
508 20250311 105300 237890960 6470 6470 6470 6470 404
509 20250311 105200 235277080 6450 6460 6460 6450 1083
510 20250311 105100 228284820 6470 6480 6480 6460 801
511 20250311 105000 223102530 6490 6490 6490 6490 201
512 20250311 104900 221798040 6510 6520 6520 6510 1008
513 20250311 104800 215235940 6530 6530 6530 6530 0
514 20250311 104700 215235940 6530 6530 6530 6530 0
515 20250311 104600 215235940 6530 6530 6530 6530 0
516 20250311 104500 215235940 6530 6530 6530 6530 0
517 20250311 104400 215235940 6530 6530 6530 6530 0
518 20250311 104300 215235940 6530 6530 6530 6530 7
519 20250311 104200 215190230 6520 6510 6520 6510 84
520 20250311 104100 214642590 6520 6520 6520 6520 0
521 20250311 104000 214642590 6520 6520 6520 6520 0
522 20250311 103900 214642590 6520 6510 6520 6510 4
523 20250311 103800 214616530 6520 6520 6520 6520 108
524 20250311 103700 213912370 6520 6520 6520 6520 1430
525 20250311 103600 204588770 6560 6530 6560 6530 2
526 20250311 103500 204575680 6520 6520 6520 6520 0
527 20250311 103400 204575680 6520 6520 6520 6520 0
528 20250311 103300 204575680 6520 6520 6520 6520 0
529 20250311 103200 204575680 6520 6510 6520 6510 85
530 20250311 103100 204021870 6500 6500 6500 6500 0
531 20250311 103000 204021870 6500 6490 6500 6490 1299
532 20250311 102900 195578410 6490 6530 6550 6490 2055
533 20250311 102800 182181900 6530 6510 6530 6510 5
534 20250311 102700 182149270 6500 6500 6500 6500 0
535 20250311 102600 182149270 6500 6500 6500 6500 0
536 20250311 102500 182149270 6500 6500 6500 6500 0
537 20250311 102400 182149270 6500 6500 6500 6500 2
538 20250311 102300 182136270 6500 6500 6500 6500 0
539 20250311 102200 182136270 6500 6490 6500 6490 360
540 20250311 102100 179796300 6490 6490 6490 6490 0
541 20250311 102000 179796300 6490 6490 6490 6490 0
542 20250311 101900 179796300 6490 6490 6490 6490 30
543 20250311 101800 179601600 6490 6490 6490 6490 1
544 20250311 101700 179595110 6490 6490 6490 6490 26
545 20250311 101600 179426370 6480 6490 6490 6480 4
546 20250311 101500 179400430 6490 6490 6490 6490 0
547 20250311 101400 179400430 6490 6490 6490 6490 200
548 20250311 101300 178102430 6490 6490 6490 6490 37
549 20250311 101200 177862300 6490 6490 6490 6490 63
550 20250311 101100 177453430 6480 6480 6480 6480 304
551 20250311 101000 175483510 6490 6490 6490 6490 1
552 20250311 100900 175477020 6480 6480 6480 6480 0
553 20250311 100800 175477020 6480 6480 6480 6480 0
554 20250311 100700 175477020 6480 6480 6480 6480 301
555 20250311 100600 173526540 6480 6480 6480 6480 0
556 20250311 100500 173526540 6480 6480 6480 6480 0
557 20250311 100400 173526540 6480 6490 6490 6480 932
558 20250311 100300 167478890 6490 6490 6490 6490 110
559 20250311 100200 166764990 6490 6490 6490 6490 0
560 20250311 100100 166764990 6490 6490 6490 6490 2
561 20250311 100000 166752010 6490 6490 6490 6490 1
562 20250311 095900 166745520 6480 6480 6480 6480 0
563 20250311 095800 166745520 6480 6480 6480 6480 71
564 20250311 095700 166285440 6480 6480 6480 6480 96
565 20250311 095600 165663360 6480 6470 6480 6470 200
566 20250311 095500 164369350 6490 6490 6490 6480 249
567 20250311 095400 162755510 6500 6500 6500 6500 0
568 20250311 095300 162755510 6500 6500 6500 6500 0
569 20250311 095200 162755510 6500 6500 6500 6500 0
570 20250311 095100 162755510 6500 6500 6500 6500 0
571 20250311 095000 162755510 6500 6500 6500 6500 0
572 20250311 094900 162755510 6500 6500 6500 6500 0
573 20250311 094800 162755510 6500 6500 6500 6500 0
574 20250311 094700 162755510 6500 6500 6500 6500 0
575 20250311 094600 162755510 6500 6510 6510 6500 112
576 20250311 094500 162027500 6500 6500 6500 6500 45
577 20250311 094400 161735000 6480 6480 6480 6480 4
578 20250311 094300 161709080 6510 6510 6510 6510 1
579 20250311 094200 161702570 6510 6500 6510 6500 4
580 20250311 094100 161676550 6490 6490 6490 6490 89
581 20250311 094000 161098940 6450 6450 6450 6450 0
582 20250311 093900 161098940 6450 6480 6490 6450 343
583 20250311 093800 158885680 6470 6460 6490 6450 4082
584 20250311 093700 132534750 6490 6490 6510 6430 3753
585 20250311 093600 108268250 6470 6540 6540 6400 5735
586 20250311 093500 71107350 6550 6550 6550 6550 0
587 20250311 093400 71107350 6550 6550 6550 6550 3
588 20250311 093300 71087700 6550 6550 6550 6550 4
589 20250311 093200 71061500 6550 6550 6550 6550 1
590 20250311 093100 71054950 6550 6550 6550 6550 8
591 20250311 093000 71002550 6550 6550 6550 6550 2
592 20250311 092900 70989450 6530 6530 6530 6530 144
593 20250311 092800 70049130 6530 6530 6530 6530 7
594 20250311 092700 70003420 6520 6490 6520 6490 1167
595 20250311 092600 62395280 6520 6520 6520 6520 223
596 20250311 092500 60941320 6510 6550 6550 6500 3427
597 20250311 092400 38615590 6560 6560 6560 6560 2
598 20250311 092300 38602470 6530 6530 6530 6530 0
599 20250311 092200 38602470 6530 6550 6550 6530 550
600 20250311 092100 35010460 6550 6550 6550 6550 0
601 20250311 092000 35010460 6550 6560 6640 6550 1084
602 20250311 091900 27888600 6570 6570 6570 6570 3
603 20250311 091800 27868890 6540 6540 6540 6540 10
604 20250311 091700 27803490 6570 6570 6570 6570 0
605 20250311 091600 27803490 6570 6570 6570 6570 5
606 20250311 091500 27770640 6570 6570 6570 6570 0
607 20250311 091400 27770640 6570 6570 6570 6570 0
608 20250311 091300 27770640 6570 6530 6570 6530 111
609 20250311 091200 27045660 6520 6520 6520 6520 0
610 20250311 091100 27045660 6520 6520 6520 6520 339
611 20250311 091000 24835380 6520 6540 6540 6520 1132
612 20250311 090900 17444220 6540 6550 6550 6540 109
613 20250311 090800 16731120 6540 6540 6540 6540 26
614 20250311 090700 16561080 6540 6520 6540 6520 115
615 20250311 090600 15811110 6530 6530 6530 6530 4
616 20250311 090500 15784990 6520 6510 6520 6510 66
617 20250311 090400 15355210 6500 6500 6500 6500 12
618 20250311 090300 15277210 6510 6490 6510 6470 257
619 20250311 090200 13612090 6480 6520 6520 6470 153
620 20250311 090100 12620490 6530 6600 6740 6530 387
621 20250311 090000 10045950 6570 6520 6740 6500 1538

1
033920/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,17060,28500000,111572400,186390000000,0.06
20250306,17060,28500000,112596000,188100000000,0.06
20250305,17060,28500000,112084200,187245000000,0.06
20250304,17060,28500000,109866400,183540000000,0.06
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 17060 28500000 111572400 186390000000 0.06
3 20250306 17060 28500000 112596000 188100000000 0.06
4 20250305 17060 28500000 112084200 187245000000 0.06
5 20250304 17060 28500000 109866400 183540000000 0.06