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

625
037070/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192300,260127005,5500,5500,5500,5500,688
20250311,192200,260127005,5500,5500,5500,5500,0
20250311,192100,260127005,5500,5500,5500,5500,0
20250311,192000,260127005,5500,5500,5500,5500,0
20250311,191900,260127005,5500,5500,5500,5500,0
20250311,191800,260127005,5500,5500,5500,5500,0
20250311,191700,260127005,5500,5500,5500,5500,0
20250311,191600,260127005,5500,5500,5500,5500,0
20250311,191500,260127005,5500,5500,5500,5500,0
20250311,191400,260127005,5500,5500,5500,5500,0
20250311,191300,260127005,5500,5500,5500,5500,0
20250311,191200,260127005,5500,5500,5500,5500,0
20250311,191100,260127005,5500,5500,5500,5500,0
20250311,191000,260127005,5500,5500,5500,5500,0
20250311,190900,260127005,5500,5500,5500,5500,0
20250311,190800,260127005,5500,5500,5500,5500,0
20250311,190700,260127005,5500,5500,5500,5500,0
20250311,190600,260127005,5500,5500,5500,5500,0
20250311,190500,260127005,5500,5500,5500,5500,0
20250311,190400,260127005,5500,5500,5500,5500,0
20250311,190300,260127005,5500,5500,5500,5500,0
20250311,190200,260127005,5500,5500,5500,5500,0
20250311,190100,260127005,5500,5500,5500,5500,0
20250311,190000,260127005,5500,5500,5500,5500,0
20250311,185900,260127005,5500,5500,5500,5500,0
20250311,185800,260127005,5500,5500,5500,5500,0
20250311,185700,260127005,5500,5500,5500,5500,0
20250311,185600,260127005,5500,5500,5500,5500,0
20250311,185500,260127005,5500,5500,5500,5500,0
20250311,185400,260127005,5500,5500,5500,5500,0
20250311,185300,260127005,5500,5500,5500,5500,688
20250311,185200,260127005,5500,5500,5500,5500,0
20250311,185100,260127005,5500,5500,5500,5500,0
20250311,185000,260127005,5500,5500,5500,5500,0
20250311,184900,260127005,5500,5500,5500,5500,0
20250311,184800,260127005,5500,5500,5500,5500,0
20250311,184700,260127005,5500,5500,5500,5500,0
20250311,184600,260127005,5500,5500,5500,5500,0
20250311,184500,260127005,5500,5500,5500,5500,0
20250311,184400,260127005,5500,5500,5500,5500,0
20250311,184300,260127005,5500,5500,5500,5500,0
20250311,184200,260127005,5500,5500,5500,5500,0
20250311,184100,260127005,5500,5500,5500,5500,0
20250311,184000,260127005,5500,5500,5500,5500,0
20250311,183900,260127005,5500,5500,5500,5500,0
20250311,183800,260127005,5500,5500,5500,5500,0
20250311,183700,260127005,5500,5500,5500,5500,0
20250311,183600,260127005,5500,5500,5500,5500,0
20250311,183500,260127005,5500,5500,5500,5500,0
20250311,183400,260127005,5500,5500,5500,5500,0
20250311,183300,260127005,5500,5500,5500,5500,0
20250311,183200,260127005,5500,5500,5500,5500,0
20250311,183100,260127005,5500,5500,5500,5500,0
20250311,183000,260127005,5500,5500,5500,5500,0
20250311,182900,260127005,5500,5500,5500,5500,0
20250311,182800,260127005,5500,5500,5500,5500,0
20250311,182700,260127005,5500,5500,5500,5500,0
20250311,182600,260127005,5500,5500,5500,5500,0
20250311,182500,260127005,5500,5500,5500,5500,0
20250311,182400,260127005,5500,5500,5500,5500,0
20250311,182300,260127005,5500,5500,5500,5500,688
20250311,182200,260127005,5500,5500,5500,5500,0
20250311,182100,260127005,5500,5500,5500,5500,0
20250311,182000,260127005,5500,5500,5500,5500,0
20250311,181900,260127005,5500,5500,5500,5500,0
20250311,181800,260127005,5500,5500,5500,5500,0
20250311,181700,260127005,5500,5500,5500,5500,0
20250311,181600,260127005,5500,5500,5500,5500,0
20250311,181500,260127005,5500,5500,5500,5500,0
20250311,181400,260127005,5500,5500,5500,5500,0
20250311,181300,260127005,5500,5500,5500,5500,0
20250311,181200,260127005,5500,5500,5500,5500,0
20250311,181100,260127005,5500,5500,5500,5500,0
20250311,181000,260127005,5500,5500,5500,5500,0
20250311,180900,260127005,5500,5500,5500,5500,0
20250311,180800,260127005,5500,5500,5500,5500,0
20250311,180700,260127005,5500,5500,5500,5500,0
20250311,180600,260127005,5500,5500,5500,5500,0
20250311,180500,260127005,5500,5500,5500,5500,0
20250311,180400,260127005,5500,5500,5500,5500,0
20250311,180300,260127005,5500,5500,5500,5500,0
20250311,180200,260127005,5500,5500,5500,5500,0
20250311,180100,260127005,5500,5500,5500,5500,0
20250311,180000,260127005,5500,5500,5500,5500,0
20250311,175900,260127005,5500,5500,5500,5500,0
20250311,175800,260127005,5500,5500,5500,5500,0
20250311,175700,260127005,5500,5500,5500,5500,0
20250311,175600,260127005,5500,5500,5500,5500,0
20250311,175500,260127005,5500,5500,5500,5500,0
20250311,175400,260127005,5500,5500,5500,5500,0
20250311,175300,260127005,5500,5500,5500,5500,688
20250311,175200,260127005,5500,5500,5500,5500,0
20250311,175100,260127005,5500,5500,5500,5500,0
20250311,175000,260127005,5500,5500,5500,5500,0
20250311,174900,260127005,5500,5500,5500,5500,0
20250311,174800,260127005,5500,5500,5500,5500,0
20250311,174700,260127005,5500,5500,5500,5500,0
20250311,174600,260127005,5500,5500,5500,5500,0
20250311,174500,260127005,5500,5500,5500,5500,0
20250311,174400,260127005,5500,5500,5500,5500,0
20250311,174300,260127005,5500,5500,5500,5500,0
20250311,174200,260127005,5500,5500,5500,5500,0
20250311,174100,260127005,5500,5500,5500,5500,0
20250311,174000,260127005,5500,5500,5500,5500,0
20250311,173900,260127005,5500,5500,5500,5500,0
20250311,173800,260127005,5500,5500,5500,5500,0
20250311,173700,260127005,5500,5500,5500,5500,0
20250311,173600,260127005,5500,5500,5500,5500,0
20250311,173500,260127005,5500,5500,5500,5500,0
20250311,173400,260127005,5500,5500,5500,5500,0
20250311,173300,260127005,5500,5500,5500,5500,0
20250311,173200,260127005,5500,5500,5500,5500,0
20250311,173100,260127005,5500,5500,5500,5500,0
20250311,173000,260127005,5500,5500,5500,5500,0
20250311,172900,260127005,5500,5500,5500,5500,0
20250311,172800,260127005,5500,5500,5500,5500,0
20250311,172700,260127005,5500,5500,5500,5500,0
20250311,172600,260127005,5500,5500,5500,5500,0
20250311,172500,260127005,5500,5500,5500,5500,0
20250311,172400,260127005,5500,5500,5500,5500,0
20250311,172300,260127005,5500,5500,5500,5500,688
20250311,172200,260127005,5500,5500,5500,5500,0
20250311,172100,260127005,5500,5500,5500,5500,0
20250311,172000,260127005,5500,5500,5500,5500,0
20250311,171900,260127005,5500,5500,5500,5500,0
20250311,171800,260127005,5500,5500,5500,5500,0
20250311,171700,260127005,5500,5500,5500,5500,0
20250311,171600,260127005,5500,5500,5500,5500,0
20250311,171500,260127005,5500,5500,5500,5500,0
20250311,171400,260127005,5500,5500,5500,5500,0
20250311,171300,260127005,5500,5500,5500,5500,0
20250311,171200,260127005,5500,5500,5500,5500,0
20250311,171100,260127005,5500,5500,5500,5500,0
20250311,171000,260127005,5500,5500,5500,5500,0
20250311,170900,260127005,5500,5500,5500,5500,0
20250311,170800,260127005,5500,5500,5500,5500,0
20250311,170700,260127005,5500,5500,5500,5500,0
20250311,170600,260127005,5500,5500,5500,5500,0
20250311,170500,260127005,5500,5500,5500,5500,0
20250311,170400,260127005,5500,5500,5500,5500,0
20250311,170300,260127005,5500,5500,5500,5500,0
20250311,170200,260127005,5500,5500,5500,5500,0
20250311,170100,260127005,5500,5500,5500,5500,0
20250311,170000,260127005,5500,5500,5500,5500,0
20250311,165900,260127005,5500,5500,5500,5500,0
20250311,165800,260127005,5500,5500,5500,5500,0
20250311,165700,260127005,5500,5500,5500,5500,0
20250311,165600,260127005,5500,5500,5500,5500,0
20250311,165500,260127005,5500,5500,5500,5500,0
20250311,165400,260127005,5500,5500,5500,5500,0
20250311,165300,260127005,5500,5500,5500,5500,688
20250311,165200,260127005,5500,5500,5500,5500,0
20250311,165100,260127005,5500,5500,5500,5500,0
20250311,165000,260127005,5500,5500,5500,5500,0
20250311,164900,260127005,5500,5500,5500,5500,0
20250311,164800,260127005,5500,5500,5500,5500,0
20250311,164700,260127005,5500,5500,5500,5500,0
20250311,164600,260127005,5500,5500,5500,5500,0
20250311,164500,260127005,5500,5500,5500,5500,0
20250311,164400,260127005,5500,5500,5500,5500,0
20250311,164300,260127005,5500,5500,5500,5500,0
20250311,164200,260127005,5500,5500,5500,5500,0
20250311,164100,260127005,5500,5500,5500,5500,0
20250311,164000,260127005,5500,5500,5500,5500,0
20250311,163900,260127005,5500,5500,5500,5500,0
20250311,163800,260127005,5500,5500,5500,5500,0
20250311,163700,260127005,5500,5500,5500,5500,0
20250311,163600,260127005,5500,5500,5500,5500,0
20250311,163500,260127005,5500,5500,5500,5500,0
20250311,163400,260127005,5500,5500,5500,5500,0
20250311,163300,260127005,5500,5500,5500,5500,0
20250311,163200,260127005,5500,5500,5500,5500,0
20250311,163100,260127005,5500,5500,5500,5500,0
20250311,163000,260127005,5500,5500,5500,5500,0
20250311,162900,260127005,5500,5500,5500,5500,0
20250311,162800,260127005,5500,5500,5500,5500,0
20250311,162700,260127005,5500,5500,5500,5500,0
20250311,162600,260127005,5500,5500,5500,5500,0
20250311,162500,260127005,5500,5500,5500,5500,0
20250311,162400,260127005,5500,5500,5500,5500,0
20250311,162300,260127005,5500,5500,5500,5500,688
20250311,162200,260127005,5500,5500,5500,5500,0
20250311,162100,260127005,5500,5500,5500,5500,0
20250311,162000,260127005,5500,5500,5500,5500,0
20250311,161900,260127005,5500,5500,5500,5500,0
20250311,161800,260127005,5500,5500,5500,5500,0
20250311,161700,260127005,5500,5500,5500,5500,0
20250311,161600,260127005,5500,5500,5500,5500,0
20250311,161500,260127005,5500,5500,5500,5500,0
20250311,161400,260127005,5500,5500,5500,5500,0
20250311,161300,260127005,5500,5500,5500,5500,0
20250311,161200,260127005,5500,5500,5500,5500,0
20250311,161100,260127005,5500,5500,5500,5500,0
20250311,161000,260127005,5500,5500,5500,5500,0
20250311,160900,260127005,5500,5500,5500,5500,0
20250311,160800,260127005,5500,5500,5500,5500,0
20250311,160700,260127005,5500,5500,5500,5500,0
20250311,160600,260127005,5500,5500,5500,5500,0
20250311,160500,260127005,5500,5500,5500,5500,0
20250311,160400,260127005,5500,5500,5500,5500,0
20250311,160300,260127005,5500,5500,5500,5500,0
20250311,160200,260127005,5500,5500,5500,5500,0
20250311,160100,260127005,5500,5500,5500,5500,0
20250311,160000,260127005,5500,5500,5500,5500,0
20250311,155900,260127005,5500,5500,5500,5500,0
20250311,155800,260127005,5500,5500,5500,5500,0
20250311,155700,260127005,5500,5500,5500,5500,0
20250311,155600,260127005,5500,5500,5500,5500,0
20250311,155500,260127005,5500,5500,5500,5500,0
20250311,155400,260127005,5500,5500,5500,5500,0
20250311,155300,260127005,5500,5500,5500,5500,688
20250311,155200,260127005,5500,5500,5500,5500,0
20250311,155100,260127005,5500,5500,5500,5500,0
20250311,155000,260127005,5500,5500,5500,5500,0
20250311,154900,260127005,5500,5500,5500,5500,0
20250311,154800,260127005,5500,5500,5500,5500,0
20250311,154700,260127005,5500,5500,5500,5500,0
20250311,154600,260127005,5500,5500,5500,5500,0
20250311,154500,260127005,5500,5500,5500,5500,0
20250311,154400,260127005,5500,5500,5500,5500,0
20250311,154300,260127005,5500,5500,5500,5500,0
20250311,154200,260127005,5500,5500,5500,5500,0
20250311,154100,260127005,5500,5500,5500,5500,0
20250311,154000,260127005,5500,5500,5500,5500,0
20250311,153900,260127005,5500,5500,5500,5500,0
20250311,153800,260127005,5500,5500,5500,5500,0
20250311,153700,260127005,5500,5500,5500,5500,0
20250311,153600,260127005,5500,5500,5500,5500,0
20250311,153500,260127005,5500,5500,5500,5500,0
20250311,153400,260127005,5500,5500,5500,5500,0
20250311,153300,260127005,5500,5500,5500,5500,0
20250311,153200,260127005,5500,5500,5500,5500,0
20250311,153100,260127005,5500,5500,5500,5500,0
20250311,153000,260127005,5500,5500,5500,5500,688
20250311,152900,256343005,5530,5530,5530,5530,0
20250311,152800,256343005,5530,5530,5530,5530,0
20250311,152700,256343005,5530,5530,5530,5530,0
20250311,152600,256343005,5530,5530,5530,5530,0
20250311,152500,256343005,5530,5530,5530,5530,0
20250311,152400,256343005,5530,5530,5530,5530,0
20250311,152300,256343005,5530,5530,5530,5530,0
20250311,152200,256343005,5530,5530,5530,5530,0
20250311,152100,256343005,5530,5530,5530,5530,0
20250311,152000,256343005,5530,5530,5530,5530,0
20250311,151900,256343005,5530,5530,5530,5530,0
20250311,151800,256343005,5530,5530,5530,5530,100
20250311,151700,255790005,5530,5530,5530,5530,100
20250311,151600,255237005,5530,5530,5530,5530,2
20250311,151500,255225945,5520,5520,5520,5520,0
20250311,151400,255225945,5520,5520,5520,5520,0
20250311,151300,255225945,5520,5520,5520,5520,217
20250311,151200,254028105,5520,5520,5520,5520,155
20250311,151100,253172505,5520,5520,5520,5520,0
20250311,151000,253172505,5520,5520,5520,5520,20
20250311,150900,253062105,5520,5520,5520,5520,1
20250311,150800,253056585,5520,5520,5520,5520,0
20250311,150700,253056585,5520,5520,5520,5520,45
20250311,150600,252808185,5520,5520,5520,5520,0
20250311,150500,252808185,5520,5520,5520,5520,1
20250311,150400,252802665,5490,5500,5500,5490,403
20250311,150300,250586315,5500,5500,5500,5500,0
20250311,150200,250586315,5500,5500,5500,5500,0
20250311,150100,250586315,5500,5510,5520,5500,1535
20250311,150000,242130405,5520,5520,5520,5520,0
20250311,145900,242130405,5520,5520,5520,5520,0
20250311,145800,242130405,5520,5520,5520,5510,15
20250311,145700,242047625,5520,5520,5520,5520,0
20250311,145600,242047625,5520,5520,5530,5520,329
20250311,145500,240230545,5520,5520,5520,5520,111
20250311,145400,239617825,5530,5530,5530,5530,0
20250311,145300,239617825,5530,5530,5530,5530,5
20250311,145200,239590175,5530,5530,5530,5530,0
20250311,145100,239590175,5530,5530,5530,5530,0
20250311,145000,239590175,5530,5530,5530,5530,21
20250311,144900,239474045,5540,5540,5540,5540,0
20250311,144800,239474045,5540,5540,5540,5540,0
20250311,144700,239474045,5540,5540,5540,5540,0
20250311,144600,239474045,5540,5540,5540,5540,0
20250311,144500,239474045,5540,5540,5540,5540,0
20250311,144400,239474045,5540,5540,5540,5540,0
20250311,144300,239474045,5540,5540,5540,5510,202
20250311,144200,238360835,5530,5530,5530,5530,1
20250311,144100,238355305,5540,5540,5540,5540,0
20250311,144000,238355305,5540,5520,5540,5510,2001
20250311,143900,227326415,5530,5530,5530,5520,860
20250311,143800,222570645,5540,5540,5540,5540,0
20250311,143700,222570645,5540,5540,5540,5540,0
20250311,143600,222570645,5540,5540,5540,5540,0
20250311,143500,222570645,5540,5540,5540,5540,0
20250311,143400,222570645,5540,5540,5540,5540,4
20250311,143300,222548485,5540,5540,5540,5540,2
20250311,143200,222537405,5530,5530,5530,5530,179
20250311,143100,221547535,5540,5540,5540,5540,0
20250311,143000,221547535,5540,5540,5540,5540,0
20250311,142900,221547535,5540,5540,5540,5540,0
20250311,142800,221547535,5540,5540,5540,5540,0
20250311,142700,221547535,5540,5540,5540,5540,31
20250311,142600,221375795,5540,5540,5540,5540,37
20250311,142500,221170815,5540,5540,5540,5540,0
20250311,142400,221170815,5540,5540,5540,5540,0
20250311,142300,221170815,5540,5540,5540,5540,0
20250311,142200,221170815,5540,5540,5540,5540,0
20250311,142100,221170815,5540,5540,5540,5540,0
20250311,142000,221170815,5540,5540,5540,5540,0
20250311,141900,221170815,5540,5540,5540,5540,0
20250311,141800,221170815,5540,5540,5540,5540,0
20250311,141700,221170815,5540,5540,5540,5540,0
20250311,141600,221170815,5540,5540,5540,5540,2
20250311,141500,221159735,5540,5540,5540,5540,0
20250311,141400,221159735,5540,5540,5540,5540,1
20250311,141300,221154195,5530,5530,5530,5530,5
20250311,141200,221126545,5540,5540,5540,5540,77
20250311,141100,220699965,5540,5540,5540,5540,0
20250311,141000,220699965,5540,5540,5540,5540,30
20250311,140900,220533765,5530,5530,5530,5530,300
20250311,140800,218874765,5540,5540,5540,5540,0
20250311,140700,218874765,5540,5540,5540,5540,0
20250311,140600,218874765,5540,5540,5540,5540,1
20250311,140500,218869225,5520,5540,5540,5520,184
20250311,140400,217853505,5540,5530,5540,5530,48
20250311,140300,217588055,5530,5530,5530,5530,2
20250311,140200,217576995,5530,5530,5530,5530,3
20250311,140100,217560405,5530,5530,5530,5530,0
20250311,140000,217560405,5530,5500,5530,5500,501
20250311,135900,214804875,5500,5540,5540,5500,611
20250311,135800,211441055,5510,5540,5540,5510,632
20250311,135700,207957435,5540,5550,5550,5540,253
20250311,135600,206554605,5560,5560,5560,5560,1
20250311,135500,206549045,5550,5550,5550,5550,443
20250311,135400,204090395,5560,5560,5560,5560,0
20250311,135300,204090395,5560,5560,5560,5560,0
20250311,135200,204090395,5560,5560,5560,5560,0
20250311,135100,204090395,5560,5560,5560,5560,0
20250311,135000,204090395,5560,5560,5560,5560,0
20250311,134900,204090395,5560,5550,5560,5550,900
20250311,134800,199086405,5560,5560,5560,5560,0
20250311,134700,199086405,5560,5560,5560,5560,0
20250311,134600,199086405,5560,5560,5560,5560,0
20250311,134500,199086405,5560,5560,5560,5560,1
20250311,134400,199080845,5530,5530,5530,5530,613
20250311,134300,195690955,5570,5570,5570,5570,0
20250311,134200,195690955,5570,5570,5570,5530,579
20250311,134100,192470675,5570,5570,5570,5570,24
20250311,134000,192336995,5570,5570,5570,5570,0
20250311,133900,192336995,5570,5570,5570,5570,0
20250311,133800,192336995,5570,5570,5570,5550,803
20250311,133700,187880285,5570,5570,5570,5550,142
20250311,133600,187092125,5560,5590,5590,5560,292
20250311,133500,185464735,5590,5590,5590,5590,1
20250311,133400,185459145,5580,5590,5590,5580,203
20250311,133300,184326395,5590,5570,5590,5570,2
20250311,133200,184315235,5590,5570,5590,5550,500
20250311,133100,181529835,5570,5540,5570,5540,2530
20250311,133000,167492395,5550,5550,5550,5550,2
20250311,132900,167481295,5550,5550,5550,5550,2
20250311,132800,167470195,5540,5540,5540,5540,0
20250311,132700,167470195,5540,5550,5550,5540,194
20250311,132600,166393595,5550,5550,5550,5550,4
20250311,132500,166371395,5540,5540,5540,5540,0
20250311,132400,166371395,5540,5540,5540,5540,1
20250311,132300,166365855,5550,5550,5550,5550,340
20250311,132200,164478855,5550,5550,5550,5550,0
20250311,132100,164478855,5550,5540,5550,5540,27
20250311,132000,164329265,5550,5550,5550,5550,1
20250311,131900,164323715,5550,5560,5560,5550,352
20250311,131800,162369885,5550,5550,5550,5550,171
20250311,131700,161420835,5560,5540,5560,5540,1837
20250311,131600,151236745,5530,5530,5540,5530,10
20250311,131500,151181425,5530,5530,5530,5530,502
20250311,131400,148405365,5510,5520,5520,5510,85
20250311,131300,147936175,5520,5520,5520,5520,0
20250311,131200,147936175,5520,5520,5520,5520,0
20250311,131100,147936175,5520,5520,5520,5520,0
20250311,131000,147936175,5520,5520,5520,5520,1001
20250311,130900,142410655,5500,5510,5510,5500,49
20250311,130800,142141105,5520,5520,5520,5520,0
20250311,130700,142141105,5520,5520,5520,5520,2
20250311,130600,142130065,5520,5520,5520,5520,0
20250311,130500,142130065,5520,5520,5520,5520,0
20250311,130400,142130065,5520,5520,5520,5520,227
20250311,130300,140877025,5510,5510,5510,5510,10
20250311,130200,140821925,5510,5500,5520,5490,1075
20250311,130100,134904245,5490,5490,5490,5490,2711
20250311,130000,120020855,5490,5490,5490,5490,10
20250311,125900,119965955,5480,5480,5480,5480,84
20250311,125800,119505635,5480,5480,5480,5480,16
20250311,125700,119417955,5490,5490,5490,5490,0
20250311,125600,119417955,5490,5490,5490,5490,0
20250311,125500,119417955,5490,5490,5490,5490,0
20250311,125400,119417955,5490,5490,5490,5490,0
20250311,125300,119417955,5490,5490,5490,5490,0
20250311,125200,119417955,5490,5490,5490,5490,240
20250311,125100,118100355,5490,5490,5490,5490,0
20250311,125000,118100355,5490,5490,5490,5490,0
20250311,124900,118100355,5490,5480,5490,5470,746
20250311,124800,114016945,5490,5490,5490,5490,274
20250311,124700,112512685,5490,5490,5490,5490,0
20250311,124600,112512685,5490,5490,5490,5490,0
20250311,124500,112512685,5490,5490,5490,5490,0
20250311,124400,112512685,5490,5490,5490,5490,0
20250311,124300,112512685,5490,5490,5490,5490,300
20250311,124200,110865685,5490,5490,5490,5490,0
20250311,124100,110865685,5490,5490,5490,5490,0
20250311,124000,110865685,5490,5470,5490,5470,2005
20250311,123900,99879965,5470,5470,5470,5470,5
20250311,123800,99852615,5470,5470,5470,5470,0
20250311,123700,99852615,5470,5470,5470,5470,0
20250311,123600,99852615,5470,5470,5470,5470,0
20250311,123500,99852615,5470,5470,5470,5470,0
20250311,123400,99852615,5470,5470,5470,5470,0
20250311,123300,99852615,5470,5470,5470,5470,3
20250311,123200,99836205,5470,5470,5470,5470,0
20250311,123100,99836205,5470,5470,5470,5470,0
20250311,123000,99836205,5470,5470,5470,5470,0
20250311,122900,99836205,5470,5470,5470,5470,0
20250311,122800,99836205,5470,5470,5470,5470,0
20250311,122700,99836205,5470,5470,5470,5470,0
20250311,122600,99836205,5470,5470,5470,5470,2
20250311,122500,99825265,5470,5470,5470,5470,100
20250311,122400,99278265,5470,5470,5470,5470,3
20250311,122300,99261855,5470,5470,5470,5470,0
20250311,122200,99261855,5470,5470,5470,5470,20
20250311,122100,99152455,5460,5470,5470,5460,2
20250311,122000,99141525,5470,5470,5470,5470,10
20250311,121900,99086825,5460,5460,5460,5460,304
20250311,121800,97426985,5460,5460,5460,5460,0
20250311,121700,97426985,5460,5460,5460,5460,0
20250311,121600,97426985,5460,5460,5460,5460,0
20250311,121500,97426985,5460,5460,5460,5460,0
20250311,121400,97426985,5460,5460,5460,5460,0
20250311,121300,97426985,5460,5460,5460,5460,0
20250311,121200,97426985,5460,5460,5460,5460,4
20250311,121100,97405145,5460,5460,5460,5460,1
20250311,121000,97399685,5460,5460,5460,5460,0
20250311,120900,97399685,5460,5460,5460,5460,0
20250311,120800,97399685,5460,5460,5460,5460,2
20250311,120700,97388765,5460,5460,5460,5460,2
20250311,120600,97377845,5460,5460,5460,5460,3
20250311,120500,97361465,5460,5460,5460,5460,1
20250311,120400,97356005,5450,5460,5460,5450,20
20250311,120300,97246945,5460,5460,5460,5460,1
20250311,120200,97241485,5460,5420,5460,5410,21
20250311,120100,97127805,5450,5450,5450,5450,0
20250311,120000,97127805,5450,5450,5450,5450,102
20250311,115900,96571905,5450,5440,5450,5440,605
20250311,115800,93274855,5450,5450,5450,5450,2
20250311,115700,93263955,5450,5450,5450,5450,0
20250311,115600,93263955,5450,5450,5450,5450,0
20250311,115500,93263955,5450,5430,5450,5430,2
20250311,115400,93253075,5450,5450,5450,5450,0
20250311,115300,93253075,5450,5450,5450,5450,210
20250311,115200,92108575,5450,5450,5450,5450,0
20250311,115100,92108575,5450,5450,5450,5450,0
20250311,115000,92108575,5450,5450,5450,5450,0
20250311,114900,92108575,5450,5450,5450,5450,0
20250311,114800,92108575,5450,5450,5450,5450,2
20250311,114700,92097675,5450,5450,5450,5450,2
20250311,114600,92086775,5450,5450,5450,5450,2
20250311,114500,92075875,5440,5440,5440,5440,0
20250311,114400,92075875,5440,5440,5440,5440,0
20250311,114300,92075875,5440,5440,5440,5440,0
20250311,114200,92075875,5440,5440,5440,5440,0
20250311,114100,92075875,5440,5440,5440,5440,0
20250311,114000,92075875,5440,5440,5440,5440,0
20250311,113900,92075875,5440,5440,5440,5440,0
20250311,113800,92075875,5440,5440,5440,5440,99
20250311,113700,91537315,5440,5440,5440,5440,3
20250311,113600,91520995,5440,5440,5440,5440,0
20250311,113500,91520995,5440,5440,5440,5440,50
20250311,113400,91248995,5450,5450,5450,5450,0
20250311,113300,91248995,5450,5450,5450,5450,0
20250311,113200,91248995,5450,5450,5450,5450,0
20250311,113100,91248995,5450,5450,5450,5450,0
20250311,113000,91248995,5450,5450,5450,5450,0
20250311,112900,91248995,5450,5400,5450,5400,4
20250311,112800,91227265,5450,5450,5450,5450,0
20250311,112700,91227265,5450,5450,5450,5450,0
20250311,112600,91227265,5450,5450,5450,5450,0
20250311,112500,91227265,5450,5450,5450,5450,0
20250311,112400,91227265,5450,5450,5450,5450,44
20250311,112300,90987465,5450,5450,5450,5450,1
20250311,112200,90982015,5430,5450,5450,5430,60
20250311,112100,90655215,5450,5450,5450,5450,3
20250311,112000,90638865,5450,5450,5450,5450,0
20250311,111900,90638865,5450,5420,5450,5420,2
20250311,111800,90627995,5450,5420,5450,5420,2199
20250311,111700,78696265,5420,5420,5420,5420,0
20250311,111600,78696265,5420,5420,5420,5420,4
20250311,111500,78674585,5400,5420,5420,5400,5
20250311,111400,78647525,5420,5390,5420,5390,26
20250311,111300,78507355,5390,5390,5390,5390,0
20250311,111200,78507355,5390,5390,5390,5390,0
20250311,111100,78507355,5390,5390,5390,5390,0
20250311,111000,78507355,5390,5405,5405,5390,37
20250311,110900,78307415,5390,5390,5390,5390,0
20250311,110800,78307415,5390,5390,5390,5390,629
20250311,110700,74917105,5390,5390,5390,5390,0
20250311,110600,74917105,5390,5390,5390,5390,50
20250311,110500,74647605,5385,5385,5385,5385,10
20250311,110400,74593755,5385,5385,5390,5385,16
20250311,110300,74507545,5390,5390,5390,5390,0
20250311,110200,74507545,5390,5390,5390,5390,1
20250311,110100,74502155,5385,5385,5385,5385,0
20250311,110000,74502155,5385,5385,5385,5385,1
20250311,105900,74496770,5390,5390,5390,5390,1
20250311,105800,74491380,5390,5390,5390,5390,1
20250311,105700,74485990,5390,5390,5390,5390,0
20250311,105600,74485990,5390,5390,5390,5390,0
20250311,105500,74485990,5390,5390,5390,5390,2
20250311,105400,74475210,5390,5390,5390,5390,0
20250311,105300,74475210,5390,5390,5390,5390,0
20250311,105200,74475210,5390,5390,5390,5390,0
20250311,105100,74475210,5390,5390,5390,5390,0
20250311,105000,74475210,5390,5390,5390,5390,0
20250311,104900,74475210,5390,5390,5390,5390,2
20250311,104800,74464430,5390,5390,5390,5390,0
20250311,104700,74464430,5390,5390,5390,5390,0
20250311,104600,74464430,5390,5390,5390,5390,22
20250311,104500,74345850,5390,5390,5390,5390,1
20250311,104400,74340460,5390,5390,5390,5390,4
20250311,104300,74318900,5390,5390,5390,5390,102
20250311,104200,73769120,5390,5360,5390,5350,73
20250311,104100,73378360,5350,5350,5350,5350,0
20250311,104000,73378360,5350,5350,5350,5350,0
20250311,103900,73378360,5350,5350,5350,5350,0
20250311,103800,73378360,5350,5350,5350,5350,0
20250311,103700,73378360,5350,5350,5350,5350,0
20250311,103600,73378360,5350,5370,5370,5350,36
20250311,103500,73185260,5390,5390,5390,5390,8
20250311,103400,73142140,5390,5390,5390,5390,1
20250311,103300,73136750,5390,5390,5390,5390,2
20250311,103200,73125970,5380,5380,5380,5380,10
20250311,103100,73072170,5380,5380,5380,5380,0
20250311,103000,73072170,5380,5380,5380,5380,2
20250311,102900,73061410,5380,5380,5380,5380,13
20250311,102800,72991470,5380,5380,5380,5380,1
20250311,102700,72986090,5380,5380,5380,5380,0
20250311,102600,72986090,5380,5380,5380,5380,2
20250311,102500,72975330,5380,5380,5380,5380,1
20250311,102400,72969950,5350,5380,5380,5350,306
20250311,102300,71332790,5360,5360,5360,5360,23
20250311,102200,71209510,5380,5380,5380,5380,5
20250311,102100,71182610,5380,5380,5380,5370,101
20250311,102000,70639330,5360,5370,5370,5360,526
20250311,101900,67817170,5380,5380,5380,5380,56
20250311,101800,67515890,5370,5380,5380,5370,150
20250311,101700,66709890,5380,5380,5380,5380,6
20250311,101600,66677610,5380,5400,5400,5380,101
20250311,101500,66134210,5380,5400,5400,5380,343
20250311,101400,64288850,5380,5380,5380,5380,62
20250311,101300,63955290,5380,5380,5380,5380,300
20250311,101200,62341290,5400,5400,5400,5400,4
20250311,101100,62319690,5380,5380,5380,5380,21
20250311,101000,62206710,5420,5420,5420,5420,0
20250311,100900,62206710,5420,5420,5420,5420,0
20250311,100800,62206710,5420,5410,5420,5410,22
20250311,100700,62087480,5390,5410,5410,5380,163
20250311,100600,61210470,5390,5390,5390,5390,53
20250311,100500,60924800,5410,5410,5410,5410,1
20250311,100400,60919390,5400,5420,5420,5400,4
20250311,100300,60897760,5400,5400,5400,5400,16
20250311,100200,60811360,5420,5420,5420,5420,2
20250311,100100,60800520,5400,5400,5400,5400,4
20250311,100000,60778920,5400,5400,5400,5400,0
20250311,095900,60778920,5400,5380,5400,5380,1623
20250311,095800,52047160,5390,5400,5400,5390,439
20250311,095700,49680930,5400,5400,5400,5400,2
20250311,095600,49670130,5400,5400,5400,5400,239
20250311,095500,48379530,5420,5420,5420,5420,0
20250311,095400,48379530,5420,5420,5420,5420,11
20250311,095300,48319910,5400,5400,5400,5400,576
20250311,095200,45209510,5410,5410,5410,5410,17
20250311,095100,45117540,5420,5420,5420,5420,1
20250311,095000,45112120,5410,5410,5410,5410,1
20250311,094900,45106710,5420,5420,5420,5420,0
20250311,094800,45106710,5420,5400,5420,5400,6
20250311,094700,45074230,5430,5430,5430,5430,0
20250311,094600,45074230,5430,5430,5430,5430,9
20250311,094500,45025360,5430,5430,5430,5430,53
20250311,094400,44737570,5430,5430,5430,5410,336
20250311,094300,42919330,5430,5430,5430,5430,4
20250311,094200,42897610,5430,5430,5430,5430,6
20250311,094100,42865030,5430,5430,5430,5430,1
20250311,094000,42859600,5410,5410,5410,5410,0
20250311,093900,42859600,5410,5410,5410,5410,0
20250311,093800,42859600,5410,5410,5410,5410,18
20250311,093700,42762220,5450,5450,5450,5450,0
20250311,093600,42762220,5450,5450,5450,5450,0
20250311,093500,42762220,5450,5450,5450,5450,0
20250311,093400,42762220,5450,5450,5450,5450,4
20250311,093300,42740420,5420,5450,5450,5420,1075
20250311,093200,36908030,5430,5430,5430,5430,0
20250311,093100,36908030,5430,5430,5430,5430,1
20250311,093000,36902600,5450,5450,5450,5450,0
20250311,092900,36902600,5450,5450,5450,5450,0
20250311,092800,36902600,5450,5450,5450,5450,0
20250311,092700,36902600,5450,5450,5450,5450,0
20250311,092600,36902600,5450,5450,5450,5450,0
20250311,092500,36902600,5450,5450,5450,5450,0
20250311,092400,36902600,5450,5450,5450,5440,275
20250311,092300,35406570,5460,5460,5460,5460,0
20250311,092200,35406570,5460,5460,5460,5460,0
20250311,092100,35406570,5460,5460,5460,5460,0
20250311,092000,35406570,5460,5430,5460,5430,90
20250311,091900,34917150,5410,5410,5410,5410,3
20250311,091800,34900920,5410,5420,5420,5410,105
20250311,091700,34331860,5420,5420,5420,5420,1602
20250311,091600,25649020,5420,5430,5430,5420,62
20250311,091500,25312860,5430,5430,5430,5430,9
20250311,091400,25263990,5430,5450,5450,5430,25
20250311,091300,25128040,5430,5430,5430,5430,94
20250311,091200,24617620,5430,5430,5430,5430,1
20250311,091100,24612190,5420,5430,5430,5420,210
20250311,091000,23473490,5430,5420,5430,5420,356
20250311,090900,21543730,5420,5460,5460,5420,1311
20250311,090800,14385810,5460,5460,5460,5460,0
20250311,090700,14385810,5460,5460,5460,5460,233
20250311,090600,13113630,5410,5410,5410,5410,0
20250311,090500,13113630,5410,5410,5410,5410,30
20250311,090400,12951330,5410,5410,5410,5410,0
20250311,090300,12951330,5410,5400,5410,5400,102
20250311,090200,12399530,5400,5400,5400,5370,433
20250311,090100,10072190,5400,5450,5450,5400,667
20250311,090000,6467550,5470,5470,5470,5470,433
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192300 260127005 5500 5500 5500 5500 688
3 20250311 192200 260127005 5500 5500 5500 5500 0
4 20250311 192100 260127005 5500 5500 5500 5500 0
5 20250311 192000 260127005 5500 5500 5500 5500 0
6 20250311 191900 260127005 5500 5500 5500 5500 0
7 20250311 191800 260127005 5500 5500 5500 5500 0
8 20250311 191700 260127005 5500 5500 5500 5500 0
9 20250311 191600 260127005 5500 5500 5500 5500 0
10 20250311 191500 260127005 5500 5500 5500 5500 0
11 20250311 191400 260127005 5500 5500 5500 5500 0
12 20250311 191300 260127005 5500 5500 5500 5500 0
13 20250311 191200 260127005 5500 5500 5500 5500 0
14 20250311 191100 260127005 5500 5500 5500 5500 0
15 20250311 191000 260127005 5500 5500 5500 5500 0
16 20250311 190900 260127005 5500 5500 5500 5500 0
17 20250311 190800 260127005 5500 5500 5500 5500 0
18 20250311 190700 260127005 5500 5500 5500 5500 0
19 20250311 190600 260127005 5500 5500 5500 5500 0
20 20250311 190500 260127005 5500 5500 5500 5500 0
21 20250311 190400 260127005 5500 5500 5500 5500 0
22 20250311 190300 260127005 5500 5500 5500 5500 0
23 20250311 190200 260127005 5500 5500 5500 5500 0
24 20250311 190100 260127005 5500 5500 5500 5500 0
25 20250311 190000 260127005 5500 5500 5500 5500 0
26 20250311 185900 260127005 5500 5500 5500 5500 0
27 20250311 185800 260127005 5500 5500 5500 5500 0
28 20250311 185700 260127005 5500 5500 5500 5500 0
29 20250311 185600 260127005 5500 5500 5500 5500 0
30 20250311 185500 260127005 5500 5500 5500 5500 0
31 20250311 185400 260127005 5500 5500 5500 5500 0
32 20250311 185300 260127005 5500 5500 5500 5500 688
33 20250311 185200 260127005 5500 5500 5500 5500 0
34 20250311 185100 260127005 5500 5500 5500 5500 0
35 20250311 185000 260127005 5500 5500 5500 5500 0
36 20250311 184900 260127005 5500 5500 5500 5500 0
37 20250311 184800 260127005 5500 5500 5500 5500 0
38 20250311 184700 260127005 5500 5500 5500 5500 0
39 20250311 184600 260127005 5500 5500 5500 5500 0
40 20250311 184500 260127005 5500 5500 5500 5500 0
41 20250311 184400 260127005 5500 5500 5500 5500 0
42 20250311 184300 260127005 5500 5500 5500 5500 0
43 20250311 184200 260127005 5500 5500 5500 5500 0
44 20250311 184100 260127005 5500 5500 5500 5500 0
45 20250311 184000 260127005 5500 5500 5500 5500 0
46 20250311 183900 260127005 5500 5500 5500 5500 0
47 20250311 183800 260127005 5500 5500 5500 5500 0
48 20250311 183700 260127005 5500 5500 5500 5500 0
49 20250311 183600 260127005 5500 5500 5500 5500 0
50 20250311 183500 260127005 5500 5500 5500 5500 0
51 20250311 183400 260127005 5500 5500 5500 5500 0
52 20250311 183300 260127005 5500 5500 5500 5500 0
53 20250311 183200 260127005 5500 5500 5500 5500 0
54 20250311 183100 260127005 5500 5500 5500 5500 0
55 20250311 183000 260127005 5500 5500 5500 5500 0
56 20250311 182900 260127005 5500 5500 5500 5500 0
57 20250311 182800 260127005 5500 5500 5500 5500 0
58 20250311 182700 260127005 5500 5500 5500 5500 0
59 20250311 182600 260127005 5500 5500 5500 5500 0
60 20250311 182500 260127005 5500 5500 5500 5500 0
61 20250311 182400 260127005 5500 5500 5500 5500 0
62 20250311 182300 260127005 5500 5500 5500 5500 688
63 20250311 182200 260127005 5500 5500 5500 5500 0
64 20250311 182100 260127005 5500 5500 5500 5500 0
65 20250311 182000 260127005 5500 5500 5500 5500 0
66 20250311 181900 260127005 5500 5500 5500 5500 0
67 20250311 181800 260127005 5500 5500 5500 5500 0
68 20250311 181700 260127005 5500 5500 5500 5500 0
69 20250311 181600 260127005 5500 5500 5500 5500 0
70 20250311 181500 260127005 5500 5500 5500 5500 0
71 20250311 181400 260127005 5500 5500 5500 5500 0
72 20250311 181300 260127005 5500 5500 5500 5500 0
73 20250311 181200 260127005 5500 5500 5500 5500 0
74 20250311 181100 260127005 5500 5500 5500 5500 0
75 20250311 181000 260127005 5500 5500 5500 5500 0
76 20250311 180900 260127005 5500 5500 5500 5500 0
77 20250311 180800 260127005 5500 5500 5500 5500 0
78 20250311 180700 260127005 5500 5500 5500 5500 0
79 20250311 180600 260127005 5500 5500 5500 5500 0
80 20250311 180500 260127005 5500 5500 5500 5500 0
81 20250311 180400 260127005 5500 5500 5500 5500 0
82 20250311 180300 260127005 5500 5500 5500 5500 0
83 20250311 180200 260127005 5500 5500 5500 5500 0
84 20250311 180100 260127005 5500 5500 5500 5500 0
85 20250311 180000 260127005 5500 5500 5500 5500 0
86 20250311 175900 260127005 5500 5500 5500 5500 0
87 20250311 175800 260127005 5500 5500 5500 5500 0
88 20250311 175700 260127005 5500 5500 5500 5500 0
89 20250311 175600 260127005 5500 5500 5500 5500 0
90 20250311 175500 260127005 5500 5500 5500 5500 0
91 20250311 175400 260127005 5500 5500 5500 5500 0
92 20250311 175300 260127005 5500 5500 5500 5500 688
93 20250311 175200 260127005 5500 5500 5500 5500 0
94 20250311 175100 260127005 5500 5500 5500 5500 0
95 20250311 175000 260127005 5500 5500 5500 5500 0
96 20250311 174900 260127005 5500 5500 5500 5500 0
97 20250311 174800 260127005 5500 5500 5500 5500 0
98 20250311 174700 260127005 5500 5500 5500 5500 0
99 20250311 174600 260127005 5500 5500 5500 5500 0
100 20250311 174500 260127005 5500 5500 5500 5500 0
101 20250311 174400 260127005 5500 5500 5500 5500 0
102 20250311 174300 260127005 5500 5500 5500 5500 0
103 20250311 174200 260127005 5500 5500 5500 5500 0
104 20250311 174100 260127005 5500 5500 5500 5500 0
105 20250311 174000 260127005 5500 5500 5500 5500 0
106 20250311 173900 260127005 5500 5500 5500 5500 0
107 20250311 173800 260127005 5500 5500 5500 5500 0
108 20250311 173700 260127005 5500 5500 5500 5500 0
109 20250311 173600 260127005 5500 5500 5500 5500 0
110 20250311 173500 260127005 5500 5500 5500 5500 0
111 20250311 173400 260127005 5500 5500 5500 5500 0
112 20250311 173300 260127005 5500 5500 5500 5500 0
113 20250311 173200 260127005 5500 5500 5500 5500 0
114 20250311 173100 260127005 5500 5500 5500 5500 0
115 20250311 173000 260127005 5500 5500 5500 5500 0
116 20250311 172900 260127005 5500 5500 5500 5500 0
117 20250311 172800 260127005 5500 5500 5500 5500 0
118 20250311 172700 260127005 5500 5500 5500 5500 0
119 20250311 172600 260127005 5500 5500 5500 5500 0
120 20250311 172500 260127005 5500 5500 5500 5500 0
121 20250311 172400 260127005 5500 5500 5500 5500 0
122 20250311 172300 260127005 5500 5500 5500 5500 688
123 20250311 172200 260127005 5500 5500 5500 5500 0
124 20250311 172100 260127005 5500 5500 5500 5500 0
125 20250311 172000 260127005 5500 5500 5500 5500 0
126 20250311 171900 260127005 5500 5500 5500 5500 0
127 20250311 171800 260127005 5500 5500 5500 5500 0
128 20250311 171700 260127005 5500 5500 5500 5500 0
129 20250311 171600 260127005 5500 5500 5500 5500 0
130 20250311 171500 260127005 5500 5500 5500 5500 0
131 20250311 171400 260127005 5500 5500 5500 5500 0
132 20250311 171300 260127005 5500 5500 5500 5500 0
133 20250311 171200 260127005 5500 5500 5500 5500 0
134 20250311 171100 260127005 5500 5500 5500 5500 0
135 20250311 171000 260127005 5500 5500 5500 5500 0
136 20250311 170900 260127005 5500 5500 5500 5500 0
137 20250311 170800 260127005 5500 5500 5500 5500 0
138 20250311 170700 260127005 5500 5500 5500 5500 0
139 20250311 170600 260127005 5500 5500 5500 5500 0
140 20250311 170500 260127005 5500 5500 5500 5500 0
141 20250311 170400 260127005 5500 5500 5500 5500 0
142 20250311 170300 260127005 5500 5500 5500 5500 0
143 20250311 170200 260127005 5500 5500 5500 5500 0
144 20250311 170100 260127005 5500 5500 5500 5500 0
145 20250311 170000 260127005 5500 5500 5500 5500 0
146 20250311 165900 260127005 5500 5500 5500 5500 0
147 20250311 165800 260127005 5500 5500 5500 5500 0
148 20250311 165700 260127005 5500 5500 5500 5500 0
149 20250311 165600 260127005 5500 5500 5500 5500 0
150 20250311 165500 260127005 5500 5500 5500 5500 0
151 20250311 165400 260127005 5500 5500 5500 5500 0
152 20250311 165300 260127005 5500 5500 5500 5500 688
153 20250311 165200 260127005 5500 5500 5500 5500 0
154 20250311 165100 260127005 5500 5500 5500 5500 0
155 20250311 165000 260127005 5500 5500 5500 5500 0
156 20250311 164900 260127005 5500 5500 5500 5500 0
157 20250311 164800 260127005 5500 5500 5500 5500 0
158 20250311 164700 260127005 5500 5500 5500 5500 0
159 20250311 164600 260127005 5500 5500 5500 5500 0
160 20250311 164500 260127005 5500 5500 5500 5500 0
161 20250311 164400 260127005 5500 5500 5500 5500 0
162 20250311 164300 260127005 5500 5500 5500 5500 0
163 20250311 164200 260127005 5500 5500 5500 5500 0
164 20250311 164100 260127005 5500 5500 5500 5500 0
165 20250311 164000 260127005 5500 5500 5500 5500 0
166 20250311 163900 260127005 5500 5500 5500 5500 0
167 20250311 163800 260127005 5500 5500 5500 5500 0
168 20250311 163700 260127005 5500 5500 5500 5500 0
169 20250311 163600 260127005 5500 5500 5500 5500 0
170 20250311 163500 260127005 5500 5500 5500 5500 0
171 20250311 163400 260127005 5500 5500 5500 5500 0
172 20250311 163300 260127005 5500 5500 5500 5500 0
173 20250311 163200 260127005 5500 5500 5500 5500 0
174 20250311 163100 260127005 5500 5500 5500 5500 0
175 20250311 163000 260127005 5500 5500 5500 5500 0
176 20250311 162900 260127005 5500 5500 5500 5500 0
177 20250311 162800 260127005 5500 5500 5500 5500 0
178 20250311 162700 260127005 5500 5500 5500 5500 0
179 20250311 162600 260127005 5500 5500 5500 5500 0
180 20250311 162500 260127005 5500 5500 5500 5500 0
181 20250311 162400 260127005 5500 5500 5500 5500 0
182 20250311 162300 260127005 5500 5500 5500 5500 688
183 20250311 162200 260127005 5500 5500 5500 5500 0
184 20250311 162100 260127005 5500 5500 5500 5500 0
185 20250311 162000 260127005 5500 5500 5500 5500 0
186 20250311 161900 260127005 5500 5500 5500 5500 0
187 20250311 161800 260127005 5500 5500 5500 5500 0
188 20250311 161700 260127005 5500 5500 5500 5500 0
189 20250311 161600 260127005 5500 5500 5500 5500 0
190 20250311 161500 260127005 5500 5500 5500 5500 0
191 20250311 161400 260127005 5500 5500 5500 5500 0
192 20250311 161300 260127005 5500 5500 5500 5500 0
193 20250311 161200 260127005 5500 5500 5500 5500 0
194 20250311 161100 260127005 5500 5500 5500 5500 0
195 20250311 161000 260127005 5500 5500 5500 5500 0
196 20250311 160900 260127005 5500 5500 5500 5500 0
197 20250311 160800 260127005 5500 5500 5500 5500 0
198 20250311 160700 260127005 5500 5500 5500 5500 0
199 20250311 160600 260127005 5500 5500 5500 5500 0
200 20250311 160500 260127005 5500 5500 5500 5500 0
201 20250311 160400 260127005 5500 5500 5500 5500 0
202 20250311 160300 260127005 5500 5500 5500 5500 0
203 20250311 160200 260127005 5500 5500 5500 5500 0
204 20250311 160100 260127005 5500 5500 5500 5500 0
205 20250311 160000 260127005 5500 5500 5500 5500 0
206 20250311 155900 260127005 5500 5500 5500 5500 0
207 20250311 155800 260127005 5500 5500 5500 5500 0
208 20250311 155700 260127005 5500 5500 5500 5500 0
209 20250311 155600 260127005 5500 5500 5500 5500 0
210 20250311 155500 260127005 5500 5500 5500 5500 0
211 20250311 155400 260127005 5500 5500 5500 5500 0
212 20250311 155300 260127005 5500 5500 5500 5500 688
213 20250311 155200 260127005 5500 5500 5500 5500 0
214 20250311 155100 260127005 5500 5500 5500 5500 0
215 20250311 155000 260127005 5500 5500 5500 5500 0
216 20250311 154900 260127005 5500 5500 5500 5500 0
217 20250311 154800 260127005 5500 5500 5500 5500 0
218 20250311 154700 260127005 5500 5500 5500 5500 0
219 20250311 154600 260127005 5500 5500 5500 5500 0
220 20250311 154500 260127005 5500 5500 5500 5500 0
221 20250311 154400 260127005 5500 5500 5500 5500 0
222 20250311 154300 260127005 5500 5500 5500 5500 0
223 20250311 154200 260127005 5500 5500 5500 5500 0
224 20250311 154100 260127005 5500 5500 5500 5500 0
225 20250311 154000 260127005 5500 5500 5500 5500 0
226 20250311 153900 260127005 5500 5500 5500 5500 0
227 20250311 153800 260127005 5500 5500 5500 5500 0
228 20250311 153700 260127005 5500 5500 5500 5500 0
229 20250311 153600 260127005 5500 5500 5500 5500 0
230 20250311 153500 260127005 5500 5500 5500 5500 0
231 20250311 153400 260127005 5500 5500 5500 5500 0
232 20250311 153300 260127005 5500 5500 5500 5500 0
233 20250311 153200 260127005 5500 5500 5500 5500 0
234 20250311 153100 260127005 5500 5500 5500 5500 0
235 20250311 153000 260127005 5500 5500 5500 5500 688
236 20250311 152900 256343005 5530 5530 5530 5530 0
237 20250311 152800 256343005 5530 5530 5530 5530 0
238 20250311 152700 256343005 5530 5530 5530 5530 0
239 20250311 152600 256343005 5530 5530 5530 5530 0
240 20250311 152500 256343005 5530 5530 5530 5530 0
241 20250311 152400 256343005 5530 5530 5530 5530 0
242 20250311 152300 256343005 5530 5530 5530 5530 0
243 20250311 152200 256343005 5530 5530 5530 5530 0
244 20250311 152100 256343005 5530 5530 5530 5530 0
245 20250311 152000 256343005 5530 5530 5530 5530 0
246 20250311 151900 256343005 5530 5530 5530 5530 0
247 20250311 151800 256343005 5530 5530 5530 5530 100
248 20250311 151700 255790005 5530 5530 5530 5530 100
249 20250311 151600 255237005 5530 5530 5530 5530 2
250 20250311 151500 255225945 5520 5520 5520 5520 0
251 20250311 151400 255225945 5520 5520 5520 5520 0
252 20250311 151300 255225945 5520 5520 5520 5520 217
253 20250311 151200 254028105 5520 5520 5520 5520 155
254 20250311 151100 253172505 5520 5520 5520 5520 0
255 20250311 151000 253172505 5520 5520 5520 5520 20
256 20250311 150900 253062105 5520 5520 5520 5520 1
257 20250311 150800 253056585 5520 5520 5520 5520 0
258 20250311 150700 253056585 5520 5520 5520 5520 45
259 20250311 150600 252808185 5520 5520 5520 5520 0
260 20250311 150500 252808185 5520 5520 5520 5520 1
261 20250311 150400 252802665 5490 5500 5500 5490 403
262 20250311 150300 250586315 5500 5500 5500 5500 0
263 20250311 150200 250586315 5500 5500 5500 5500 0
264 20250311 150100 250586315 5500 5510 5520 5500 1535
265 20250311 150000 242130405 5520 5520 5520 5520 0
266 20250311 145900 242130405 5520 5520 5520 5520 0
267 20250311 145800 242130405 5520 5520 5520 5510 15
268 20250311 145700 242047625 5520 5520 5520 5520 0
269 20250311 145600 242047625 5520 5520 5530 5520 329
270 20250311 145500 240230545 5520 5520 5520 5520 111
271 20250311 145400 239617825 5530 5530 5530 5530 0
272 20250311 145300 239617825 5530 5530 5530 5530 5
273 20250311 145200 239590175 5530 5530 5530 5530 0
274 20250311 145100 239590175 5530 5530 5530 5530 0
275 20250311 145000 239590175 5530 5530 5530 5530 21
276 20250311 144900 239474045 5540 5540 5540 5540 0
277 20250311 144800 239474045 5540 5540 5540 5540 0
278 20250311 144700 239474045 5540 5540 5540 5540 0
279 20250311 144600 239474045 5540 5540 5540 5540 0
280 20250311 144500 239474045 5540 5540 5540 5540 0
281 20250311 144400 239474045 5540 5540 5540 5540 0
282 20250311 144300 239474045 5540 5540 5540 5510 202
283 20250311 144200 238360835 5530 5530 5530 5530 1
284 20250311 144100 238355305 5540 5540 5540 5540 0
285 20250311 144000 238355305 5540 5520 5540 5510 2001
286 20250311 143900 227326415 5530 5530 5530 5520 860
287 20250311 143800 222570645 5540 5540 5540 5540 0
288 20250311 143700 222570645 5540 5540 5540 5540 0
289 20250311 143600 222570645 5540 5540 5540 5540 0
290 20250311 143500 222570645 5540 5540 5540 5540 0
291 20250311 143400 222570645 5540 5540 5540 5540 4
292 20250311 143300 222548485 5540 5540 5540 5540 2
293 20250311 143200 222537405 5530 5530 5530 5530 179
294 20250311 143100 221547535 5540 5540 5540 5540 0
295 20250311 143000 221547535 5540 5540 5540 5540 0
296 20250311 142900 221547535 5540 5540 5540 5540 0
297 20250311 142800 221547535 5540 5540 5540 5540 0
298 20250311 142700 221547535 5540 5540 5540 5540 31
299 20250311 142600 221375795 5540 5540 5540 5540 37
300 20250311 142500 221170815 5540 5540 5540 5540 0
301 20250311 142400 221170815 5540 5540 5540 5540 0
302 20250311 142300 221170815 5540 5540 5540 5540 0
303 20250311 142200 221170815 5540 5540 5540 5540 0
304 20250311 142100 221170815 5540 5540 5540 5540 0
305 20250311 142000 221170815 5540 5540 5540 5540 0
306 20250311 141900 221170815 5540 5540 5540 5540 0
307 20250311 141800 221170815 5540 5540 5540 5540 0
308 20250311 141700 221170815 5540 5540 5540 5540 0
309 20250311 141600 221170815 5540 5540 5540 5540 2
310 20250311 141500 221159735 5540 5540 5540 5540 0
311 20250311 141400 221159735 5540 5540 5540 5540 1
312 20250311 141300 221154195 5530 5530 5530 5530 5
313 20250311 141200 221126545 5540 5540 5540 5540 77
314 20250311 141100 220699965 5540 5540 5540 5540 0
315 20250311 141000 220699965 5540 5540 5540 5540 30
316 20250311 140900 220533765 5530 5530 5530 5530 300
317 20250311 140800 218874765 5540 5540 5540 5540 0
318 20250311 140700 218874765 5540 5540 5540 5540 0
319 20250311 140600 218874765 5540 5540 5540 5540 1
320 20250311 140500 218869225 5520 5540 5540 5520 184
321 20250311 140400 217853505 5540 5530 5540 5530 48
322 20250311 140300 217588055 5530 5530 5530 5530 2
323 20250311 140200 217576995 5530 5530 5530 5530 3
324 20250311 140100 217560405 5530 5530 5530 5530 0
325 20250311 140000 217560405 5530 5500 5530 5500 501
326 20250311 135900 214804875 5500 5540 5540 5500 611
327 20250311 135800 211441055 5510 5540 5540 5510 632
328 20250311 135700 207957435 5540 5550 5550 5540 253
329 20250311 135600 206554605 5560 5560 5560 5560 1
330 20250311 135500 206549045 5550 5550 5550 5550 443
331 20250311 135400 204090395 5560 5560 5560 5560 0
332 20250311 135300 204090395 5560 5560 5560 5560 0
333 20250311 135200 204090395 5560 5560 5560 5560 0
334 20250311 135100 204090395 5560 5560 5560 5560 0
335 20250311 135000 204090395 5560 5560 5560 5560 0
336 20250311 134900 204090395 5560 5550 5560 5550 900
337 20250311 134800 199086405 5560 5560 5560 5560 0
338 20250311 134700 199086405 5560 5560 5560 5560 0
339 20250311 134600 199086405 5560 5560 5560 5560 0
340 20250311 134500 199086405 5560 5560 5560 5560 1
341 20250311 134400 199080845 5530 5530 5530 5530 613
342 20250311 134300 195690955 5570 5570 5570 5570 0
343 20250311 134200 195690955 5570 5570 5570 5530 579
344 20250311 134100 192470675 5570 5570 5570 5570 24
345 20250311 134000 192336995 5570 5570 5570 5570 0
346 20250311 133900 192336995 5570 5570 5570 5570 0
347 20250311 133800 192336995 5570 5570 5570 5550 803
348 20250311 133700 187880285 5570 5570 5570 5550 142
349 20250311 133600 187092125 5560 5590 5590 5560 292
350 20250311 133500 185464735 5590 5590 5590 5590 1
351 20250311 133400 185459145 5580 5590 5590 5580 203
352 20250311 133300 184326395 5590 5570 5590 5570 2
353 20250311 133200 184315235 5590 5570 5590 5550 500
354 20250311 133100 181529835 5570 5540 5570 5540 2530
355 20250311 133000 167492395 5550 5550 5550 5550 2
356 20250311 132900 167481295 5550 5550 5550 5550 2
357 20250311 132800 167470195 5540 5540 5540 5540 0
358 20250311 132700 167470195 5540 5550 5550 5540 194
359 20250311 132600 166393595 5550 5550 5550 5550 4
360 20250311 132500 166371395 5540 5540 5540 5540 0
361 20250311 132400 166371395 5540 5540 5540 5540 1
362 20250311 132300 166365855 5550 5550 5550 5550 340
363 20250311 132200 164478855 5550 5550 5550 5550 0
364 20250311 132100 164478855 5550 5540 5550 5540 27
365 20250311 132000 164329265 5550 5550 5550 5550 1
366 20250311 131900 164323715 5550 5560 5560 5550 352
367 20250311 131800 162369885 5550 5550 5550 5550 171
368 20250311 131700 161420835 5560 5540 5560 5540 1837
369 20250311 131600 151236745 5530 5530 5540 5530 10
370 20250311 131500 151181425 5530 5530 5530 5530 502
371 20250311 131400 148405365 5510 5520 5520 5510 85
372 20250311 131300 147936175 5520 5520 5520 5520 0
373 20250311 131200 147936175 5520 5520 5520 5520 0
374 20250311 131100 147936175 5520 5520 5520 5520 0
375 20250311 131000 147936175 5520 5520 5520 5520 1001
376 20250311 130900 142410655 5500 5510 5510 5500 49
377 20250311 130800 142141105 5520 5520 5520 5520 0
378 20250311 130700 142141105 5520 5520 5520 5520 2
379 20250311 130600 142130065 5520 5520 5520 5520 0
380 20250311 130500 142130065 5520 5520 5520 5520 0
381 20250311 130400 142130065 5520 5520 5520 5520 227
382 20250311 130300 140877025 5510 5510 5510 5510 10
383 20250311 130200 140821925 5510 5500 5520 5490 1075
384 20250311 130100 134904245 5490 5490 5490 5490 2711
385 20250311 130000 120020855 5490 5490 5490 5490 10
386 20250311 125900 119965955 5480 5480 5480 5480 84
387 20250311 125800 119505635 5480 5480 5480 5480 16
388 20250311 125700 119417955 5490 5490 5490 5490 0
389 20250311 125600 119417955 5490 5490 5490 5490 0
390 20250311 125500 119417955 5490 5490 5490 5490 0
391 20250311 125400 119417955 5490 5490 5490 5490 0
392 20250311 125300 119417955 5490 5490 5490 5490 0
393 20250311 125200 119417955 5490 5490 5490 5490 240
394 20250311 125100 118100355 5490 5490 5490 5490 0
395 20250311 125000 118100355 5490 5490 5490 5490 0
396 20250311 124900 118100355 5490 5480 5490 5470 746
397 20250311 124800 114016945 5490 5490 5490 5490 274
398 20250311 124700 112512685 5490 5490 5490 5490 0
399 20250311 124600 112512685 5490 5490 5490 5490 0
400 20250311 124500 112512685 5490 5490 5490 5490 0
401 20250311 124400 112512685 5490 5490 5490 5490 0
402 20250311 124300 112512685 5490 5490 5490 5490 300
403 20250311 124200 110865685 5490 5490 5490 5490 0
404 20250311 124100 110865685 5490 5490 5490 5490 0
405 20250311 124000 110865685 5490 5470 5490 5470 2005
406 20250311 123900 99879965 5470 5470 5470 5470 5
407 20250311 123800 99852615 5470 5470 5470 5470 0
408 20250311 123700 99852615 5470 5470 5470 5470 0
409 20250311 123600 99852615 5470 5470 5470 5470 0
410 20250311 123500 99852615 5470 5470 5470 5470 0
411 20250311 123400 99852615 5470 5470 5470 5470 0
412 20250311 123300 99852615 5470 5470 5470 5470 3
413 20250311 123200 99836205 5470 5470 5470 5470 0
414 20250311 123100 99836205 5470 5470 5470 5470 0
415 20250311 123000 99836205 5470 5470 5470 5470 0
416 20250311 122900 99836205 5470 5470 5470 5470 0
417 20250311 122800 99836205 5470 5470 5470 5470 0
418 20250311 122700 99836205 5470 5470 5470 5470 0
419 20250311 122600 99836205 5470 5470 5470 5470 2
420 20250311 122500 99825265 5470 5470 5470 5470 100
421 20250311 122400 99278265 5470 5470 5470 5470 3
422 20250311 122300 99261855 5470 5470 5470 5470 0
423 20250311 122200 99261855 5470 5470 5470 5470 20
424 20250311 122100 99152455 5460 5470 5470 5460 2
425 20250311 122000 99141525 5470 5470 5470 5470 10
426 20250311 121900 99086825 5460 5460 5460 5460 304
427 20250311 121800 97426985 5460 5460 5460 5460 0
428 20250311 121700 97426985 5460 5460 5460 5460 0
429 20250311 121600 97426985 5460 5460 5460 5460 0
430 20250311 121500 97426985 5460 5460 5460 5460 0
431 20250311 121400 97426985 5460 5460 5460 5460 0
432 20250311 121300 97426985 5460 5460 5460 5460 0
433 20250311 121200 97426985 5460 5460 5460 5460 4
434 20250311 121100 97405145 5460 5460 5460 5460 1
435 20250311 121000 97399685 5460 5460 5460 5460 0
436 20250311 120900 97399685 5460 5460 5460 5460 0
437 20250311 120800 97399685 5460 5460 5460 5460 2
438 20250311 120700 97388765 5460 5460 5460 5460 2
439 20250311 120600 97377845 5460 5460 5460 5460 3
440 20250311 120500 97361465 5460 5460 5460 5460 1
441 20250311 120400 97356005 5450 5460 5460 5450 20
442 20250311 120300 97246945 5460 5460 5460 5460 1
443 20250311 120200 97241485 5460 5420 5460 5410 21
444 20250311 120100 97127805 5450 5450 5450 5450 0
445 20250311 120000 97127805 5450 5450 5450 5450 102
446 20250311 115900 96571905 5450 5440 5450 5440 605
447 20250311 115800 93274855 5450 5450 5450 5450 2
448 20250311 115700 93263955 5450 5450 5450 5450 0
449 20250311 115600 93263955 5450 5450 5450 5450 0
450 20250311 115500 93263955 5450 5430 5450 5430 2
451 20250311 115400 93253075 5450 5450 5450 5450 0
452 20250311 115300 93253075 5450 5450 5450 5450 210
453 20250311 115200 92108575 5450 5450 5450 5450 0
454 20250311 115100 92108575 5450 5450 5450 5450 0
455 20250311 115000 92108575 5450 5450 5450 5450 0
456 20250311 114900 92108575 5450 5450 5450 5450 0
457 20250311 114800 92108575 5450 5450 5450 5450 2
458 20250311 114700 92097675 5450 5450 5450 5450 2
459 20250311 114600 92086775 5450 5450 5450 5450 2
460 20250311 114500 92075875 5440 5440 5440 5440 0
461 20250311 114400 92075875 5440 5440 5440 5440 0
462 20250311 114300 92075875 5440 5440 5440 5440 0
463 20250311 114200 92075875 5440 5440 5440 5440 0
464 20250311 114100 92075875 5440 5440 5440 5440 0
465 20250311 114000 92075875 5440 5440 5440 5440 0
466 20250311 113900 92075875 5440 5440 5440 5440 0
467 20250311 113800 92075875 5440 5440 5440 5440 99
468 20250311 113700 91537315 5440 5440 5440 5440 3
469 20250311 113600 91520995 5440 5440 5440 5440 0
470 20250311 113500 91520995 5440 5440 5440 5440 50
471 20250311 113400 91248995 5450 5450 5450 5450 0
472 20250311 113300 91248995 5450 5450 5450 5450 0
473 20250311 113200 91248995 5450 5450 5450 5450 0
474 20250311 113100 91248995 5450 5450 5450 5450 0
475 20250311 113000 91248995 5450 5450 5450 5450 0
476 20250311 112900 91248995 5450 5400 5450 5400 4
477 20250311 112800 91227265 5450 5450 5450 5450 0
478 20250311 112700 91227265 5450 5450 5450 5450 0
479 20250311 112600 91227265 5450 5450 5450 5450 0
480 20250311 112500 91227265 5450 5450 5450 5450 0
481 20250311 112400 91227265 5450 5450 5450 5450 44
482 20250311 112300 90987465 5450 5450 5450 5450 1
483 20250311 112200 90982015 5430 5450 5450 5430 60
484 20250311 112100 90655215 5450 5450 5450 5450 3
485 20250311 112000 90638865 5450 5450 5450 5450 0
486 20250311 111900 90638865 5450 5420 5450 5420 2
487 20250311 111800 90627995 5450 5420 5450 5420 2199
488 20250311 111700 78696265 5420 5420 5420 5420 0
489 20250311 111600 78696265 5420 5420 5420 5420 4
490 20250311 111500 78674585 5400 5420 5420 5400 5
491 20250311 111400 78647525 5420 5390 5420 5390 26
492 20250311 111300 78507355 5390 5390 5390 5390 0
493 20250311 111200 78507355 5390 5390 5390 5390 0
494 20250311 111100 78507355 5390 5390 5390 5390 0
495 20250311 111000 78507355 5390 5405 5405 5390 37
496 20250311 110900 78307415 5390 5390 5390 5390 0
497 20250311 110800 78307415 5390 5390 5390 5390 629
498 20250311 110700 74917105 5390 5390 5390 5390 0
499 20250311 110600 74917105 5390 5390 5390 5390 50
500 20250311 110500 74647605 5385 5385 5385 5385 10
501 20250311 110400 74593755 5385 5385 5390 5385 16
502 20250311 110300 74507545 5390 5390 5390 5390 0
503 20250311 110200 74507545 5390 5390 5390 5390 1
504 20250311 110100 74502155 5385 5385 5385 5385 0
505 20250311 110000 74502155 5385 5385 5385 5385 1
506 20250311 105900 74496770 5390 5390 5390 5390 1
507 20250311 105800 74491380 5390 5390 5390 5390 1
508 20250311 105700 74485990 5390 5390 5390 5390 0
509 20250311 105600 74485990 5390 5390 5390 5390 0
510 20250311 105500 74485990 5390 5390 5390 5390 2
511 20250311 105400 74475210 5390 5390 5390 5390 0
512 20250311 105300 74475210 5390 5390 5390 5390 0
513 20250311 105200 74475210 5390 5390 5390 5390 0
514 20250311 105100 74475210 5390 5390 5390 5390 0
515 20250311 105000 74475210 5390 5390 5390 5390 0
516 20250311 104900 74475210 5390 5390 5390 5390 2
517 20250311 104800 74464430 5390 5390 5390 5390 0
518 20250311 104700 74464430 5390 5390 5390 5390 0
519 20250311 104600 74464430 5390 5390 5390 5390 22
520 20250311 104500 74345850 5390 5390 5390 5390 1
521 20250311 104400 74340460 5390 5390 5390 5390 4
522 20250311 104300 74318900 5390 5390 5390 5390 102
523 20250311 104200 73769120 5390 5360 5390 5350 73
524 20250311 104100 73378360 5350 5350 5350 5350 0
525 20250311 104000 73378360 5350 5350 5350 5350 0
526 20250311 103900 73378360 5350 5350 5350 5350 0
527 20250311 103800 73378360 5350 5350 5350 5350 0
528 20250311 103700 73378360 5350 5350 5350 5350 0
529 20250311 103600 73378360 5350 5370 5370 5350 36
530 20250311 103500 73185260 5390 5390 5390 5390 8
531 20250311 103400 73142140 5390 5390 5390 5390 1
532 20250311 103300 73136750 5390 5390 5390 5390 2
533 20250311 103200 73125970 5380 5380 5380 5380 10
534 20250311 103100 73072170 5380 5380 5380 5380 0
535 20250311 103000 73072170 5380 5380 5380 5380 2
536 20250311 102900 73061410 5380 5380 5380 5380 13
537 20250311 102800 72991470 5380 5380 5380 5380 1
538 20250311 102700 72986090 5380 5380 5380 5380 0
539 20250311 102600 72986090 5380 5380 5380 5380 2
540 20250311 102500 72975330 5380 5380 5380 5380 1
541 20250311 102400 72969950 5350 5380 5380 5350 306
542 20250311 102300 71332790 5360 5360 5360 5360 23
543 20250311 102200 71209510 5380 5380 5380 5380 5
544 20250311 102100 71182610 5380 5380 5380 5370 101
545 20250311 102000 70639330 5360 5370 5370 5360 526
546 20250311 101900 67817170 5380 5380 5380 5380 56
547 20250311 101800 67515890 5370 5380 5380 5370 150
548 20250311 101700 66709890 5380 5380 5380 5380 6
549 20250311 101600 66677610 5380 5400 5400 5380 101
550 20250311 101500 66134210 5380 5400 5400 5380 343
551 20250311 101400 64288850 5380 5380 5380 5380 62
552 20250311 101300 63955290 5380 5380 5380 5380 300
553 20250311 101200 62341290 5400 5400 5400 5400 4
554 20250311 101100 62319690 5380 5380 5380 5380 21
555 20250311 101000 62206710 5420 5420 5420 5420 0
556 20250311 100900 62206710 5420 5420 5420 5420 0
557 20250311 100800 62206710 5420 5410 5420 5410 22
558 20250311 100700 62087480 5390 5410 5410 5380 163
559 20250311 100600 61210470 5390 5390 5390 5390 53
560 20250311 100500 60924800 5410 5410 5410 5410 1
561 20250311 100400 60919390 5400 5420 5420 5400 4
562 20250311 100300 60897760 5400 5400 5400 5400 16
563 20250311 100200 60811360 5420 5420 5420 5420 2
564 20250311 100100 60800520 5400 5400 5400 5400 4
565 20250311 100000 60778920 5400 5400 5400 5400 0
566 20250311 095900 60778920 5400 5380 5400 5380 1623
567 20250311 095800 52047160 5390 5400 5400 5390 439
568 20250311 095700 49680930 5400 5400 5400 5400 2
569 20250311 095600 49670130 5400 5400 5400 5400 239
570 20250311 095500 48379530 5420 5420 5420 5420 0
571 20250311 095400 48379530 5420 5420 5420 5420 11
572 20250311 095300 48319910 5400 5400 5400 5400 576
573 20250311 095200 45209510 5410 5410 5410 5410 17
574 20250311 095100 45117540 5420 5420 5420 5420 1
575 20250311 095000 45112120 5410 5410 5410 5410 1
576 20250311 094900 45106710 5420 5420 5420 5420 0
577 20250311 094800 45106710 5420 5400 5420 5400 6
578 20250311 094700 45074230 5430 5430 5430 5430 0
579 20250311 094600 45074230 5430 5430 5430 5430 9
580 20250311 094500 45025360 5430 5430 5430 5430 53
581 20250311 094400 44737570 5430 5430 5430 5410 336
582 20250311 094300 42919330 5430 5430 5430 5430 4
583 20250311 094200 42897610 5430 5430 5430 5430 6
584 20250311 094100 42865030 5430 5430 5430 5430 1
585 20250311 094000 42859600 5410 5410 5410 5410 0
586 20250311 093900 42859600 5410 5410 5410 5410 0
587 20250311 093800 42859600 5410 5410 5410 5410 18
588 20250311 093700 42762220 5450 5450 5450 5450 0
589 20250311 093600 42762220 5450 5450 5450 5450 0
590 20250311 093500 42762220 5450 5450 5450 5450 0
591 20250311 093400 42762220 5450 5450 5450 5450 4
592 20250311 093300 42740420 5420 5450 5450 5420 1075
593 20250311 093200 36908030 5430 5430 5430 5430 0
594 20250311 093100 36908030 5430 5430 5430 5430 1
595 20250311 093000 36902600 5450 5450 5450 5450 0
596 20250311 092900 36902600 5450 5450 5450 5450 0
597 20250311 092800 36902600 5450 5450 5450 5450 0
598 20250311 092700 36902600 5450 5450 5450 5450 0
599 20250311 092600 36902600 5450 5450 5450 5450 0
600 20250311 092500 36902600 5450 5450 5450 5450 0
601 20250311 092400 36902600 5450 5450 5450 5440 275
602 20250311 092300 35406570 5460 5460 5460 5460 0
603 20250311 092200 35406570 5460 5460 5460 5460 0
604 20250311 092100 35406570 5460 5460 5460 5460 0
605 20250311 092000 35406570 5460 5430 5460 5430 90
606 20250311 091900 34917150 5410 5410 5410 5410 3
607 20250311 091800 34900920 5410 5420 5420 5410 105
608 20250311 091700 34331860 5420 5420 5420 5420 1602
609 20250311 091600 25649020 5420 5430 5430 5420 62
610 20250311 091500 25312860 5430 5430 5430 5430 9
611 20250311 091400 25263990 5430 5450 5450 5430 25
612 20250311 091300 25128040 5430 5430 5430 5430 94
613 20250311 091200 24617620 5430 5430 5430 5430 1
614 20250311 091100 24612190 5420 5430 5430 5420 210
615 20250311 091000 23473490 5430 5420 5430 5420 356
616 20250311 090900 21543730 5420 5460 5460 5420 1311
617 20250311 090800 14385810 5460 5460 5460 5460 0
618 20250311 090700 14385810 5460 5460 5460 5460 233
619 20250311 090600 13113630 5410 5410 5410 5410 0
620 20250311 090500 13113630 5410 5410 5410 5410 30
621 20250311 090400 12951330 5410 5410 5410 5410 0
622 20250311 090300 12951330 5410 5400 5410 5400 102
623 20250311 090200 12399530 5400 5400 5400 5370 433
624 20250311 090100 10072190 5400 5450 5450 5400 667
625 20250311 090000 6467550 5470 5470 5470 5470 433

1
037070/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,20407,20000000,110401870,108200000000,0.10
20250306,20407,20000000,108973380,106800000000,0.10
20250305,20407,20000000,108565240,106400000000,0.10
20250304,20407,20000000,108565240,106400000000,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 20407 20000000 110401870 108200000000 0.10
3 20250306 20407 20000000 108973380 106800000000 0.10
4 20250305 20407 20000000 108565240 106400000000 0.10
5 20250304 20407 20000000 108565240 106400000000 0.10