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

626
037440/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,626 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192400,386588600,5450,5450,5450,5450,250
20250311,192300,386588600,5450,5450,5450,5450,0
20250311,192200,386588600,5450,5450,5450,5450,0
20250311,192100,386588600,5450,5450,5450,5450,0
20250311,192000,386588600,5450,5450,5450,5450,0
20250311,191900,386588600,5450,5450,5450,5450,0
20250311,191800,386588600,5450,5450,5450,5450,0
20250311,191700,386588600,5450,5450,5450,5450,0
20250311,191600,386588600,5450,5450,5450,5450,0
20250311,191500,386588600,5450,5450,5450,5450,0
20250311,191400,386588600,5450,5450,5450,5450,0
20250311,191300,386588600,5450,5450,5450,5450,0
20250311,191200,386588600,5450,5450,5450,5450,0
20250311,191100,386588600,5450,5450,5450,5450,0
20250311,191000,386588600,5450,5450,5450,5450,0
20250311,190900,386588600,5450,5450,5450,5450,0
20250311,190800,386588600,5450,5450,5450,5450,0
20250311,190700,386588600,5450,5450,5450,5450,0
20250311,190600,386588600,5450,5450,5450,5450,0
20250311,190500,386588600,5450,5450,5450,5450,0
20250311,190400,386588600,5450,5450,5450,5450,0
20250311,190300,386588600,5450,5450,5450,5450,0
20250311,190200,386588600,5450,5450,5450,5450,0
20250311,190100,386588600,5450,5450,5450,5450,0
20250311,190000,386588600,5450,5450,5450,5450,0
20250311,185900,386588600,5450,5450,5450,5450,0
20250311,185800,386588600,5450,5450,5450,5450,0
20250311,185700,386588600,5450,5450,5450,5450,0
20250311,185600,386588600,5450,5450,5450,5450,0
20250311,185500,386588600,5450,5450,5450,5450,0
20250311,185400,386588600,5450,5450,5450,5450,250
20250311,185300,386588600,5450,5450,5450,5450,0
20250311,185200,386588600,5450,5450,5450,5450,0
20250311,185100,386588600,5450,5450,5450,5450,0
20250311,185000,386588600,5450,5450,5450,5450,0
20250311,184900,386588600,5450,5450,5450,5450,0
20250311,184800,386588600,5450,5450,5450,5450,0
20250311,184700,386588600,5450,5450,5450,5450,0
20250311,184600,386588600,5450,5450,5450,5450,0
20250311,184500,386588600,5450,5450,5450,5450,0
20250311,184400,386588600,5450,5450,5450,5450,0
20250311,184300,386588600,5450,5450,5450,5450,0
20250311,184200,386588600,5450,5450,5450,5450,0
20250311,184100,386588600,5450,5450,5450,5450,0
20250311,184000,386588600,5450,5450,5450,5450,0
20250311,183900,386588600,5450,5450,5450,5450,0
20250311,183800,386588600,5450,5450,5450,5450,0
20250311,183700,386588600,5450,5450,5450,5450,0
20250311,183600,386588600,5450,5450,5450,5450,0
20250311,183500,386588600,5450,5450,5450,5450,0
20250311,183400,386588600,5450,5450,5450,5450,0
20250311,183300,386588600,5450,5450,5450,5450,0
20250311,183200,386588600,5450,5450,5450,5450,0
20250311,183100,386588600,5450,5450,5450,5450,0
20250311,183000,386588600,5450,5450,5450,5450,0
20250311,182900,386588600,5450,5450,5450,5450,0
20250311,182800,386588600,5450,5450,5450,5450,0
20250311,182700,386588600,5450,5450,5450,5450,0
20250311,182600,386588600,5450,5450,5450,5450,0
20250311,182500,386588600,5450,5450,5450,5450,0
20250311,182400,386588600,5450,5450,5450,5450,250
20250311,182300,386588600,5450,5450,5450,5450,0
20250311,182200,386588600,5450,5450,5450,5450,0
20250311,182100,386588600,5450,5450,5450,5450,0
20250311,182000,386588600,5450,5450,5450,5450,0
20250311,181900,386588600,5450,5450,5450,5450,0
20250311,181800,386588600,5450,5450,5450,5450,0
20250311,181700,386588600,5450,5450,5450,5450,0
20250311,181600,386588600,5450,5450,5450,5450,0
20250311,181500,386588600,5450,5450,5450,5450,0
20250311,181400,386588600,5450,5450,5450,5450,0
20250311,181300,386588600,5450,5450,5450,5450,0
20250311,181200,386588600,5450,5450,5450,5450,0
20250311,181100,386588600,5450,5450,5450,5450,0
20250311,181000,386588600,5450,5450,5450,5450,0
20250311,180900,386588600,5450,5450,5450,5450,0
20250311,180800,386588600,5450,5450,5450,5450,0
20250311,180700,386588600,5450,5450,5450,5450,0
20250311,180600,386588600,5450,5450,5450,5450,0
20250311,180500,386588600,5450,5450,5450,5450,0
20250311,180400,386588600,5450,5450,5450,5450,0
20250311,180300,386588600,5450,5450,5450,5450,0
20250311,180200,386588600,5450,5450,5450,5450,0
20250311,180100,386588600,5450,5450,5450,5450,0
20250311,180000,386588600,5450,5450,5450,5450,0
20250311,175900,386588600,5450,5450,5450,5450,0
20250311,175800,386588600,5450,5450,5450,5450,0
20250311,175700,386588600,5450,5450,5450,5450,0
20250311,175600,386588600,5450,5450,5450,5450,0
20250311,175500,386588600,5450,5450,5450,5450,0
20250311,175400,386588600,5450,5450,5450,5450,250
20250311,175300,386588600,5450,5450,5450,5450,0
20250311,175200,386588600,5450,5450,5450,5450,0
20250311,175100,386588600,5450,5450,5450,5450,0
20250311,175000,386588600,5450,5450,5450,5450,0
20250311,174900,386588600,5450,5450,5450,5450,0
20250311,174800,386588600,5450,5450,5450,5450,0
20250311,174700,386588600,5450,5450,5450,5450,0
20250311,174600,386588600,5450,5450,5450,5450,0
20250311,174500,386588600,5450,5450,5450,5450,0
20250311,174400,386588600,5450,5450,5450,5450,0
20250311,174300,386588600,5450,5450,5450,5450,0
20250311,174200,386588600,5450,5450,5450,5450,0
20250311,174100,386588600,5450,5450,5450,5450,0
20250311,174000,386588600,5450,5450,5450,5450,0
20250311,173900,386588600,5450,5450,5450,5450,0
20250311,173800,386588600,5450,5450,5450,5450,0
20250311,173700,386588600,5450,5450,5450,5450,0
20250311,173600,386588600,5450,5450,5450,5450,0
20250311,173500,386588600,5450,5450,5450,5450,0
20250311,173400,386588600,5450,5450,5450,5450,0
20250311,173300,386588600,5450,5450,5450,5450,0
20250311,173200,386588600,5450,5450,5450,5450,0
20250311,173100,386588600,5450,5450,5450,5450,0
20250311,173000,386588600,5450,5450,5450,5450,0
20250311,172900,386588600,5450,5450,5450,5450,0
20250311,172800,386588600,5450,5450,5450,5450,0
20250311,172700,386588600,5450,5450,5450,5450,0
20250311,172600,386588600,5450,5450,5450,5450,0
20250311,172500,386588600,5450,5450,5450,5450,0
20250311,172400,386588600,5450,5450,5450,5450,250
20250311,172300,386588600,5450,5450,5450,5450,0
20250311,172200,386588600,5450,5450,5450,5450,0
20250311,172100,386588600,5450,5450,5450,5450,0
20250311,172000,386588600,5450,5450,5450,5450,0
20250311,171900,386588600,5450,5450,5450,5450,0
20250311,171800,386588600,5450,5450,5450,5450,0
20250311,171700,386588600,5450,5450,5450,5450,0
20250311,171600,386588600,5450,5450,5450,5450,0
20250311,171500,386588600,5450,5450,5450,5450,0
20250311,171400,386588600,5450,5450,5450,5450,0
20250311,171300,386588600,5450,5450,5450,5450,0
20250311,171200,386588600,5450,5450,5450,5450,0
20250311,171100,386588600,5450,5450,5450,5450,0
20250311,171000,386588600,5450,5450,5450,5450,0
20250311,170900,386588600,5450,5450,5450,5450,0
20250311,170800,386588600,5450,5450,5450,5450,0
20250311,170700,386588600,5450,5450,5450,5450,0
20250311,170600,386588600,5450,5450,5450,5450,0
20250311,170500,386588600,5450,5450,5450,5450,0
20250311,170400,386588600,5450,5450,5450,5450,0
20250311,170300,386588600,5450,5450,5450,5450,0
20250311,170200,386588600,5450,5450,5450,5450,0
20250311,170100,386588600,5450,5450,5450,5450,0
20250311,170000,386588600,5450,5450,5450,5450,0
20250311,165900,386588600,5450,5450,5450,5450,0
20250311,165800,386588600,5450,5450,5450,5450,0
20250311,165700,386588600,5450,5450,5450,5450,0
20250311,165600,386588600,5450,5450,5450,5450,0
20250311,165500,386588600,5450,5450,5450,5450,0
20250311,165400,386588600,5450,5450,5450,5450,250
20250311,165300,386588600,5450,5450,5450,5450,0
20250311,165200,386588600,5450,5450,5450,5450,0
20250311,165100,386588600,5450,5450,5450,5450,0
20250311,165000,386588600,5450,5450,5450,5450,0
20250311,164900,386588600,5450,5450,5450,5450,0
20250311,164800,386588600,5450,5450,5450,5450,0
20250311,164700,386588600,5450,5450,5450,5450,0
20250311,164600,386588600,5450,5450,5450,5450,0
20250311,164500,386588600,5450,5450,5450,5450,0
20250311,164400,386588600,5450,5450,5450,5450,0
20250311,164300,386588600,5450,5450,5450,5450,0
20250311,164200,386588600,5450,5450,5450,5450,0
20250311,164100,386588600,5450,5450,5450,5450,0
20250311,164000,386588600,5450,5450,5450,5450,0
20250311,163900,386588600,5450,5450,5450,5450,0
20250311,163800,386588600,5450,5450,5450,5450,0
20250311,163700,386588600,5450,5450,5450,5450,0
20250311,163600,386588600,5450,5450,5450,5450,0
20250311,163500,386588600,5450,5450,5450,5450,0
20250311,163400,386588600,5450,5450,5450,5450,0
20250311,163300,386588600,5450,5450,5450,5450,0
20250311,163200,386588600,5450,5450,5450,5450,0
20250311,163100,386588600,5450,5450,5450,5450,0
20250311,163000,386588600,5450,5450,5450,5450,0
20250311,162900,386588600,5450,5450,5450,5450,0
20250311,162800,386588600,5450,5450,5450,5450,0
20250311,162700,386588600,5450,5450,5450,5450,0
20250311,162600,386588600,5450,5450,5450,5450,0
20250311,162500,386588600,5450,5450,5450,5450,0
20250311,162400,386588600,5450,5450,5450,5450,250
20250311,162300,386588600,5450,5450,5450,5450,0
20250311,162200,386588600,5450,5450,5450,5450,0
20250311,162100,386588600,5450,5450,5450,5450,0
20250311,162000,386588600,5450,5450,5450,5450,0
20250311,161900,386588600,5450,5450,5450,5450,0
20250311,161800,386588600,5450,5450,5450,5450,0
20250311,161700,386588600,5450,5450,5450,5450,0
20250311,161600,386588600,5450,5450,5450,5450,0
20250311,161500,386588600,5450,5450,5450,5450,0
20250311,161400,386588600,5450,5450,5450,5450,0
20250311,161300,386588600,5450,5450,5450,5450,0
20250311,161200,386588600,5450,5450,5450,5450,0
20250311,161100,386588600,5450,5450,5450,5450,0
20250311,161000,386588600,5450,5450,5450,5450,0
20250311,160900,386588600,5450,5450,5450,5450,0
20250311,160800,386588600,5450,5450,5450,5450,0
20250311,160700,386588600,5450,5450,5450,5450,0
20250311,160600,386588600,5450,5450,5450,5450,0
20250311,160500,386588600,5450,5450,5450,5450,0
20250311,160400,386588600,5450,5450,5450,5450,0
20250311,160300,386588600,5450,5450,5450,5450,0
20250311,160200,386588600,5450,5450,5450,5450,0
20250311,160100,386588600,5450,5450,5450,5450,0
20250311,160000,386588600,5450,5450,5450,5450,0
20250311,155900,386588600,5450,5450,5450,5450,0
20250311,155800,386588600,5450,5450,5450,5450,0
20250311,155700,386588600,5450,5450,5450,5450,0
20250311,155600,386588600,5450,5450,5450,5450,0
20250311,155500,386588600,5450,5450,5450,5450,0
20250311,155400,386588600,5450,5450,5450,5450,250
20250311,155300,386588600,5450,5450,5450,5450,0
20250311,155200,386588600,5450,5450,5450,5450,0
20250311,155100,386588600,5450,5450,5450,5450,0
20250311,155000,386588600,5450,5450,5450,5450,0
20250311,154900,386588600,5450,5450,5450,5450,0
20250311,154800,386588600,5450,5450,5450,5450,0
20250311,154700,386588600,5450,5450,5450,5450,0
20250311,154600,386588600,5450,5450,5450,5450,0
20250311,154500,386588600,5450,5450,5450,5450,0
20250311,154400,386588600,5450,5450,5450,5450,0
20250311,154300,386588600,5450,5450,5450,5450,0
20250311,154200,386588600,5450,5450,5450,5450,0
20250311,154100,386588600,5450,5450,5450,5450,0
20250311,154000,386588600,5450,5450,5450,5450,0
20250311,153900,386588600,5450,5450,5450,5450,0
20250311,153800,386588600,5450,5450,5450,5450,0
20250311,153700,386588600,5450,5450,5450,5450,0
20250311,153600,386588600,5450,5450,5450,5450,0
20250311,153500,386588600,5450,5450,5450,5450,0
20250311,153400,386588600,5450,5450,5450,5450,0
20250311,153300,386588600,5450,5450,5450,5450,0
20250311,153200,386588600,5450,5450,5450,5450,0
20250311,153100,386588600,5450,5450,5450,5450,0
20250311,153000,386588600,5450,5450,5450,5450,250
20250311,152900,385226100,5440,5440,5440,5440,0
20250311,152800,385226100,5440,5440,5440,5440,0
20250311,152700,385226100,5440,5440,5440,5440,0
20250311,152600,385226100,5440,5440,5440,5440,0
20250311,152500,385226100,5440,5440,5440,5440,0
20250311,152400,385226100,5440,5440,5440,5440,0
20250311,152300,385226100,5440,5440,5440,5440,0
20250311,152200,385226100,5440,5440,5440,5440,0
20250311,152100,385226100,5440,5440,5440,5440,0
20250311,152000,385226100,5440,5440,5440,5440,0
20250311,151900,385226100,5440,5440,5440,5440,0
20250311,151800,385226100,5440,5440,5440,5440,91
20250311,151700,384731060,5440,5440,5440,5440,0
20250311,151600,384731060,5440,5440,5440,5440,0
20250311,151500,384731060,5440,5440,5440,5440,0
20250311,151400,384731060,5440,5440,5440,5440,0
20250311,151300,384731060,5440,5440,5440,5440,0
20250311,151200,384731060,5440,5440,5440,5440,0
20250311,151100,384731060,5440,5440,5440,5440,5
20250311,151000,384703860,5410,5420,5420,5400,1912
20250311,150900,374356190,5430,5430,5430,5430,0
20250311,150800,374356190,5430,5430,5430,5430,1
20250311,150700,374350760,5440,5440,5440,5440,0
20250311,150600,374350760,5440,5440,5440,5440,100
20250311,150500,373806760,5440,5440,5440,5440,0
20250311,150400,373806760,5440,5440,5440,5440,300
20250311,150300,372174760,5440,5440,5440,5440,0
20250311,150200,372174760,5440,5440,5440,5430,315
20250311,150100,370464010,5430,5430,5430,5430,7
20250311,150000,370426000,5440,5440,5440,5440,400
20250311,145900,368250000,5460,5440,5460,5440,203
20250311,145800,367141820,5440,5440,5440,5440,0
20250311,145700,367141820,5440,5440,5440,5440,290
20250311,145600,365564220,5440,5440,5440,5440,0
20250311,145500,365564220,5440,5440,5440,5440,0
20250311,145400,365564220,5440,5440,5440,5440,0
20250311,145300,365564220,5440,5440,5440,5440,0
20250311,145200,365564220,5440,5440,5440,5440,0
20250311,145100,365564220,5440,5440,5440,5440,0
20250311,145000,365564220,5440,5450,5450,5440,188
20250311,144900,364539940,5470,5470,5470,5470,167
20250311,144800,363626450,5460,5460,5460,5460,0
20250311,144700,363626450,5460,5460,5460,5460,0
20250311,144600,363626450,5460,5460,5460,5460,100
20250311,144500,363080450,5440,5440,5440,5440,0
20250311,144400,363080450,5440,5440,5440,5440,0
20250311,144300,363080450,5440,5440,5440,5440,0
20250311,144200,363080450,5440,5440,5440,5440,0
20250311,144100,363080450,5440,5440,5440,5440,0
20250311,144000,363080450,5440,5450,5450,5440,155
20250311,143900,362237140,5470,5470,5470,5470,10
20250311,143800,362182440,5470,5470,5470,5470,0
20250311,143700,362182440,5470,5470,5470,5470,0
20250311,143600,362182440,5470,5470,5470,5470,104
20250311,143500,361613560,5470,5470,5470,5470,0
20250311,143400,361613560,5470,5470,5470,5470,0
20250311,143300,361613560,5470,5470,5470,5470,5
20250311,143200,361586210,5470,5470,5470,5470,0
20250311,143100,361586210,5470,5470,5470,5470,0
20250311,143000,361586210,5470,5470,5470,5470,0
20250311,142900,361586210,5470,5470,5470,5470,0
20250311,142800,361586210,5470,5470,5470,5470,0
20250311,142700,361586210,5470,5470,5470,5470,0
20250311,142600,361586210,5470,5460,5470,5460,11
20250311,142500,361526080,5460,5460,5460,5460,148
20250311,142400,360718000,5470,5470,5470,5470,19
20250311,142300,360614070,5470,5470,5470,5470,0
20250311,142200,360614070,5470,5470,5470,5470,0
20250311,142100,360614070,5470,5440,5470,5440,33
20250311,142000,360434490,5440,5440,5440,5440,0
20250311,141900,360434490,5440,5440,5440,5440,0
20250311,141800,360434490,5440,5470,5470,5440,110
20250311,141700,359835010,5470,5470,5470,5470,0
20250311,141600,359835010,5470,5470,5470,5470,0
20250311,141500,359835010,5470,5470,5470,5470,255
20250311,141400,358440160,5470,5460,5470,5460,1000
20250311,141300,352970250,5460,5460,5460,5460,0
20250311,141200,352970250,5460,5460,5460,5460,1
20250311,141100,352964790,5430,5430,5430,5430,0
20250311,141000,352964790,5430,5430,5430,5430,0
20250311,140900,352964790,5430,5430,5430,5430,0
20250311,140800,352964790,5430,5430,5430,5430,32
20250311,140700,352791030,5430,5440,5440,5430,258
20250311,140600,351389950,5460,5460,5460,5460,99
20250311,140500,350849410,5460,5460,5460,5460,0
20250311,140400,350849410,5460,5450,5460,5450,6
20250311,140300,350816700,5460,5470,5470,5460,237
20250311,140200,349520360,5470,5470,5470,5470,10
20250311,140100,349465660,5470,5460,5470,5460,246
20250311,140000,348122040,5450,5450,5450,5450,0
20250311,135900,348122040,5450,5450,5450,5450,0
20250311,135800,348122040,5450,5450,5450,5450,65
20250311,135700,347767790,5450,5450,5450,5450,0
20250311,135600,347767790,5450,5450,5450,5450,0
20250311,135500,347767790,5450,5450,5450,5450,0
20250311,135400,347767790,5450,5450,5450,5450,0
20250311,135300,347767790,5450,5450,5450,5450,0
20250311,135200,347767790,5450,5450,5450,5450,0
20250311,135100,347767790,5450,5450,5450,5450,0
20250311,135000,347767790,5450,5450,5450,5450,188
20250311,134900,346743190,5430,5430,5430,5430,91
20250311,134800,346249060,5450,5450,5450,5450,0
20250311,134700,346249060,5450,5450,5450,5450,0
20250311,134600,346249060,5450,5450,5450,5450,0
20250311,134500,346249060,5450,5450,5450,5450,18
20250311,134400,346150960,5450,5450,5450,5450,161
20250311,134300,345273510,5430,5430,5430,5430,0
20250311,134200,345273510,5430,5450,5450,5430,518
20250311,134100,342450770,5440,5440,5440,5440,75
20250311,134000,342042770,5430,5430,5430,5430,0
20250311,133900,342042770,5430,5430,5430,5430,44
20250311,133800,341803850,5430,5430,5440,5430,153
20250311,133700,340973030,5430,5430,5430,5430,0
20250311,133600,340973030,5430,5430,5430,5430,0
20250311,133500,340973030,5430,5430,5430,5430,0
20250311,133400,340973030,5430,5430,5430,5430,84
20250311,133300,340516910,5430,5430,5430,5430,214
20250311,133200,339354890,5420,5420,5420,5420,0
20250311,133100,339354890,5420,5420,5420,5420,10
20250311,133000,339300690,5430,5430,5430,5430,0
20250311,132900,339300690,5430,5430,5430,5430,141
20250311,132800,338535060,5400,5400,5400,5400,301
20250311,132700,336909660,5430,5430,5430,5430,1
20250311,132600,336904230,5430,5430,5430,5430,0
20250311,132500,336904230,5430,5430,5430,5430,115
20250311,132400,336279780,5430,5420,5430,5420,158
20250311,132300,335422000,5420,5420,5420,5420,0
20250311,132200,335422000,5420,5420,5420,5420,501
20250311,132100,332706580,5420,5420,5420,5420,0
20250311,132000,332706580,5420,5420,5420,5420,0
20250311,131900,332706580,5420,5420,5420,5420,0
20250311,131800,332706580,5420,5420,5420,5420,156
20250311,131700,331861060,5410,5410,5410,5410,0
20250311,131600,331861060,5410,5410,5410,5410,0
20250311,131500,331861060,5410,5410,5410,5410,321
20250311,131400,330124450,5410,5410,5410,5410,150
20250311,131300,329312950,5400,5400,5400,5400,0
20250311,131200,329312950,5400,5400,5400,5400,0
20250311,131100,329312950,5400,5400,5400,5400,0
20250311,131000,329312950,5400,5405,5405,5400,900
20250311,130900,324451865,5410,5410,5410,5410,0
20250311,130800,324451865,5410,5410,5410,5410,0
20250311,130700,324451865,5410,5410,5410,5410,127
20250311,130600,323764795,5410,5410,5410,5410,135
20250311,130500,323034445,5410,5410,5410,5410,0
20250311,130400,323034445,5410,5410,5410,5410,0
20250311,130300,323034445,5410,5410,5410,5410,0
20250311,130200,323034445,5410,5410,5410,5410,0
20250311,130100,323034445,5410,5410,5410,5410,0
20250311,130000,323034445,5410,5400,5410,5400,492
20250311,125900,320375685,5400,5400,5400,5400,0
20250311,125800,320375685,5400,5395,5400,5395,42
20250311,125700,320149010,5400,5400,5400,5400,0
20250311,125600,320149010,5400,5400,5400,5400,5
20250311,125500,320122010,5400,5400,5400,5400,0
20250311,125400,320122010,5400,5400,5400,5400,35
20250311,125300,319933010,5400,5395,5400,5395,191
20250311,125200,318901615,5400,5400,5400,5400,2
20250311,125100,318890815,5400,5400,5400,5400,115
20250311,125000,318269815,5390,5390,5390,5390,0
20250311,124900,318269815,5390,5390,5390,5390,0
20250311,124800,318269815,5390,5390,5390,5390,0
20250311,124700,318269815,5390,5390,5390,5390,10
20250311,124600,318215915,5380,5380,5380,5380,0
20250311,124500,318215915,5380,5380,5380,5380,0
20250311,124400,318215915,5380,5380,5380,5380,0
20250311,124300,318215915,5380,5380,5380,5380,0
20250311,124200,318215915,5380,5380,5380,5380,0
20250311,124100,318215915,5380,5380,5380,5380,0
20250311,124000,318215915,5380,5380,5380,5380,10
20250311,123900,318162115,5390,5390,5390,5390,0
20250311,123800,318162115,5390,5390,5390,5390,0
20250311,123700,318162115,5390,5390,5390,5390,0
20250311,123600,318162115,5390,5390,5390,5390,0
20250311,123500,318162115,5390,5390,5390,5390,0
20250311,123400,318162115,5390,5390,5390,5390,0
20250311,123300,318162115,5390,5390,5390,5390,0
20250311,123200,318162115,5390,5390,5390,5390,0
20250311,123100,318162115,5390,5390,5390,5390,0
20250311,123000,318162115,5390,5390,5390,5390,0
20250311,122900,318162115,5390,5390,5390,5390,0
20250311,122800,318162115,5390,5390,5390,5390,0
20250311,122700,318162115,5390,5390,5390,5390,0
20250311,122600,318162115,5390,5390,5390,5390,0
20250311,122500,318162115,5390,5390,5390,5390,0
20250311,122400,318162115,5390,5390,5390,5390,0
20250311,122300,318162115,5390,5390,5390,5390,10
20250311,122200,318108215,5380,5380,5380,5380,0
20250311,122100,318108215,5380,5380,5380,5380,0
20250311,122000,318108215,5380,5380,5380,5380,0
20250311,121900,318108215,5380,5380,5380,5380,0
20250311,121800,318108215,5380,5380,5380,5380,0
20250311,121700,318108215,5380,5380,5380,5380,1572
20250311,121600,309650855,5400,5400,5400,5400,0
20250311,121500,309650855,5400,5400,5400,5400,175
20250311,121400,308705855,5400,5420,5430,5400,182
20250311,121300,307722545,5420,5390,5420,5390,3704
20250311,121200,287713765,5380,5380,5380,5380,1282
20250311,121100,280816605,5360,5360,5360,5360,0
20250311,121000,280816605,5360,5360,5360,5360,0
20250311,120900,280816605,5360,5380,5380,5360,700
20250311,120800,277062605,5360,5360,5360,5360,400
20250311,120700,274918605,5370,5360,5370,5360,93
20250311,120600,274419215,5370,5370,5370,5370,0
20250311,120500,274419215,5370,5370,5370,5370,14
20250311,120400,274344035,5380,5380,5380,5380,0
20250311,120300,274344035,5380,5380,5380,5380,0
20250311,120200,274344035,5380,5380,5380,5380,0
20250311,120100,274344035,5380,5380,5380,5380,0
20250311,120000,274344035,5380,5380,5380,5380,1664
20250311,115900,265391715,5380,5385,5385,5380,31
20250311,115800,265224930,5380,5380,5380,5380,360
20250311,115700,263288130,5380,5380,5380,5380,0
20250311,115600,263288130,5380,5380,5380,5380,0
20250311,115500,263288130,5380,5380,5380,5380,0
20250311,115400,263288130,5380,5380,5380,5380,0
20250311,115300,263288130,5380,5380,5380,5380,0
20250311,115200,263288130,5380,5380,5380,5380,0
20250311,115100,263288130,5380,5380,5380,5380,0
20250311,115000,263288130,5380,5380,5380,5380,1
20250311,114900,263282750,5380,5380,5380,5380,0
20250311,114800,263282750,5380,5380,5380,5380,350
20250311,114700,261399750,5380,5380,5380,5380,0
20250311,114600,261399750,5380,5380,5380,5380,0
20250311,114500,261399750,5380,5380,5380,5380,0
20250311,114400,261399750,5380,5380,5380,5380,0
20250311,114300,261399750,5380,5380,5380,5380,0
20250311,114200,261399750,5380,5380,5380,5380,0
20250311,114100,261399750,5380,5380,5380,5380,500
20250311,114000,258709750,5380,5380,5380,5380,100
20250311,113900,258171750,5380,5380,5380,5380,2
20250311,113800,258160990,5380,5380,5380,5380,0
20250311,113700,258160990,5380,5380,5380,5380,1
20250311,113600,258155610,5380,5380,5380,5380,0
20250311,113500,258155610,5380,5380,5380,5380,0
20250311,113400,258155610,5380,5380,5380,5380,1
20250311,113300,258150230,5380,5360,5380,5360,570
20250311,113200,255084530,5360,5360,5360,5360,1
20250311,113100,255079170,5340,5340,5340,5340,0
20250311,113000,255079170,5340,5340,5340,5340,0
20250311,112900,255079170,5340,5340,5340,5340,0
20250311,112800,255079170,5340,5340,5340,5340,0
20250311,112700,255079170,5340,5340,5340,5340,0
20250311,112600,255079170,5340,5340,5340,5340,300
20250311,112500,253477170,5340,5340,5340,5340,300
20250311,112400,251875170,5340,5340,5340,5340,0
20250311,112300,251875170,5340,5340,5340,5340,1
20250311,112200,251869830,5340,5340,5340,5340,0
20250311,112100,251869830,5340,5340,5340,5340,40
20250311,112000,251656230,5360,5360,5360,5360,3
20250311,111900,251640150,5350,5350,5350,5350,0
20250311,111800,251640150,5350,5350,5350,5350,0
20250311,111700,251640150,5350,5350,5350,5350,0
20250311,111600,251640150,5350,5350,5350,5350,421
20250311,111500,249387800,5350,5350,5350,5350,0
20250311,111400,249387800,5350,5340,5350,5340,200
20250311,111300,248317810,5330,5330,5330,5330,3296
20250311,111200,230750130,5330,5330,5330,5330,1000
20250311,111100,225420130,5330,5320,5330,5320,485
20250311,111000,222839890,5300,5300,5300,5300,0
20250311,110900,222839890,5300,5300,5300,5300,275
20250311,110800,221382390,5300,5300,5300,5300,2
20250311,110700,221371790,5300,5300,5300,5300,0
20250311,110600,221371790,5300,5300,5300,5300,4
20250311,110500,221350590,5320,5320,5320,5320,0
20250311,110400,221350590,5320,5320,5320,5320,0
20250311,110300,221350590,5320,5320,5320,5320,10
20250311,110200,221297390,5300,5300,5300,5300,0
20250311,110100,221297390,5300,5300,5300,5300,0
20250311,110000,221297390,5300,5300,5300,5300,0
20250311,105900,221297390,5300,5300,5300,5300,0
20250311,105800,221297390,5300,5300,5300,5300,0
20250311,105700,221297390,5300,5300,5300,5300,0
20250311,105600,221297390,5300,5300,5300,5300,1180
20250311,105500,215043390,5310,5310,5310,5310,0
20250311,105400,215043390,5310,5310,5310,5310,0
20250311,105300,215043390,5310,5310,5310,5310,67
20250311,105200,214687620,5310,5310,5310,5310,1
20250311,105100,214682310,5300,5300,5300,5300,1
20250311,105000,214677010,5300,5300,5300,5300,0
20250311,104900,214677010,5300,5300,5300,5300,10
20250311,104800,214624010,5300,5300,5300,5300,48
20250311,104700,214369610,5300,5300,5300,5300,0
20250311,104600,214369610,5300,5300,5300,5300,0
20250311,104500,214369610,5300,5300,5300,5300,0
20250311,104400,214369610,5300,5300,5300,5300,0
20250311,104300,214369610,5300,5300,5300,5300,0
20250311,104200,214369610,5300,5300,5300,5300,377
20250311,104100,212371510,5300,5300,5300,5300,1
20250311,104000,212366210,5300,5300,5300,5300,0
20250311,103900,212366210,5300,5300,5300,5300,0
20250311,103800,212366210,5300,5300,5300,5300,0
20250311,103700,212366210,5300,5300,5300,5300,0
20250311,103600,212366210,5300,5300,5300,5300,0
20250311,103500,212366210,5300,5290,5300,5270,1988
20250311,103400,201873290,5290,5290,5290,5290,0
20250311,103300,201873290,5290,5290,5290,5290,1
20250311,103200,201868000,5290,5290,5290,5290,0
20250311,103100,201868000,5290,5290,5290,5290,5
20250311,103000,201841550,5280,5280,5280,5280,1
20250311,102900,201836270,5280,5290,5290,5280,6
20250311,102800,201804580,5280,5280,5280,5280,0
20250311,102700,201804580,5280,5280,5280,5280,0
20250311,102600,201804580,5280,5280,5280,5280,1099
20250311,102500,196001860,5290,5290,5290,5290,500
20250311,102400,193356860,5290,5300,5300,5290,501
20250311,102300,190706560,5290,5300,5300,5290,2
20250311,102200,190695970,5300,5300,5300,5300,0
20250311,102100,190695970,5300,5290,5300,5290,130
20250311,102000,190008220,5290,5290,5290,5290,62
20250311,101900,189680240,5290,5290,5290,5290,569
20250311,101800,186670230,5290,5300,5300,5290,187
20250311,101700,185680900,5300,5280,5300,5280,905
20250311,101600,180902400,5290,5300,5300,5280,31
20250311,101500,180738600,5290,5290,5290,5290,14
20250311,101400,180664540,5290,5290,5290,5290,352
20250311,101300,178802460,5300,5310,5310,5300,1248
20250311,101200,172187860,5300,5300,5300,5300,272
20250311,101100,170746260,5300,5300,5300,5300,1
20250311,101000,170740960,5290,5310,5310,5290,732
20250311,100900,166866990,5300,5300,5300,5300,5
20250311,100800,166840490,5300,5300,5300,5300,629
20250311,100700,163506790,5330,5330,5330,5330,5
20250311,100600,163480140,5350,5350,5350,5350,0
20250311,100500,163480140,5350,5350,5350,5350,200
20250311,100400,162410140,5350,5350,5350,5350,60
20250311,100300,162089140,5300,5320,5320,5300,652
20250311,100200,158627980,5320,5320,5320,5320,198
20250311,100100,157574620,5330,5330,5330,5330,1
20250311,100000,157569290,5330,5320,5330,5320,84
20250311,095900,157122090,5320,5320,5320,5320,0
20250311,095800,157122090,5320,5320,5320,5320,0
20250311,095700,157122090,5320,5330,5330,5320,874
20250311,095600,152470670,5330,5330,5330,5330,0
20250311,095500,152470670,5330,5330,5330,5330,0
20250311,095400,152470670,5330,5330,5330,5330,1
20250311,095300,152465340,5340,5340,5340,5340,0
20250311,095200,152465340,5340,5340,5340,5340,0
20250311,095100,152465340,5340,5340,5340,5340,1076
20250311,095000,146719500,5340,5340,5340,5340,222
20250311,094900,145534020,5340,5340,5340,5340,0
20250311,094800,145534020,5340,5340,5340,5340,0
20250311,094700,145534020,5340,5380,5380,5340,330
20250311,094600,143762580,5380,5370,5380,5370,212
20250311,094500,142624100,5370,5370,5370,5370,1
20250311,094400,142618730,5390,5390,5390,5390,2
20250311,094300,142607950,5390,5390,5390,5390,0
20250311,094200,142607950,5390,5390,5390,5390,0
20250311,094100,142607950,5390,5390,5390,5390,10
20250311,094000,142554050,5390,5390,5390,5390,7
20250311,093900,142516320,5390,5390,5390,5390,0
20250311,093800,142516320,5390,5390,5390,5390,1
20250311,093700,142510930,5380,5380,5380,5380,0
20250311,093600,142510930,5380,5380,5380,5380,542
20250311,093500,139594970,5340,5340,5340,5340,0
20250311,093400,139594970,5340,5350,5350,5340,10037
20250311,093300,85907140,5340,5340,5340,5340,100
20250311,093200,85373140,5340,5340,5340,5340,1398
20250311,093100,77907820,5340,5340,5340,5340,0
20250311,093000,77907820,5340,5350,5350,5340,250
20250311,092900,76570960,5390,5380,5390,5380,434
20250311,092800,74235040,5340,5340,5340,5340,0
20250311,092700,74235040,5340,5340,5340,5340,140
20250311,092600,73487440,5350,5350,5350,5340,350
20250311,092500,71617910,5340,5350,5350,5340,86
20250311,092400,71158310,5350,5340,5350,5340,129
20250311,092300,70469020,5340,5350,5350,5340,73
20250311,092200,70078710,5350,5350,5350,5350,0
20250311,092100,70078710,5350,5350,5350,5350,9
20250311,092000,70030560,5360,5360,5360,5360,44
20250311,091900,69794720,5410,5370,5410,5360,1555
20250311,091800,61447330,5360,5400,5410,5360,106
20250311,091700,60874820,5410,5410,5410,5410,0
20250311,091600,60874820,5410,5410,5410,5410,0
20250311,091500,60874820,5410,5410,5420,5350,163
20250311,091400,59996240,5370,5360,5370,5360,1634
20250311,091300,51237620,5360,5390,5390,5360,580
20250311,091200,48124120,5390,5390,5390,5390,80
20250311,091100,47692920,5370,5370,5370,5370,0
20250311,091000,47692920,5370,5380,5390,5370,869
20250311,090900,43025990,5380,5380,5380,5380,300
20250311,090800,41411990,5380,5380,5380,5380,0
20250311,090700,41411990,5380,5370,5380,5370,108
20250311,090600,40832020,5370,5360,5370,5360,1721
20250311,090500,31605450,5420,5390,5420,5390,407
20250311,090400,29405480,5390,5370,5390,5370,718
20250311,090300,25541440,5360,5340,5360,5340,39
20250311,090200,25332460,5310,5330,5330,5300,2428
20250311,090100,12439940,5310,5330,5330,5310,300
20250311,090000,10845270,5420,5260,5430,5260,2053
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192400 386588600 5450 5450 5450 5450 250
3 20250311 192300 386588600 5450 5450 5450 5450 0
4 20250311 192200 386588600 5450 5450 5450 5450 0
5 20250311 192100 386588600 5450 5450 5450 5450 0
6 20250311 192000 386588600 5450 5450 5450 5450 0
7 20250311 191900 386588600 5450 5450 5450 5450 0
8 20250311 191800 386588600 5450 5450 5450 5450 0
9 20250311 191700 386588600 5450 5450 5450 5450 0
10 20250311 191600 386588600 5450 5450 5450 5450 0
11 20250311 191500 386588600 5450 5450 5450 5450 0
12 20250311 191400 386588600 5450 5450 5450 5450 0
13 20250311 191300 386588600 5450 5450 5450 5450 0
14 20250311 191200 386588600 5450 5450 5450 5450 0
15 20250311 191100 386588600 5450 5450 5450 5450 0
16 20250311 191000 386588600 5450 5450 5450 5450 0
17 20250311 190900 386588600 5450 5450 5450 5450 0
18 20250311 190800 386588600 5450 5450 5450 5450 0
19 20250311 190700 386588600 5450 5450 5450 5450 0
20 20250311 190600 386588600 5450 5450 5450 5450 0
21 20250311 190500 386588600 5450 5450 5450 5450 0
22 20250311 190400 386588600 5450 5450 5450 5450 0
23 20250311 190300 386588600 5450 5450 5450 5450 0
24 20250311 190200 386588600 5450 5450 5450 5450 0
25 20250311 190100 386588600 5450 5450 5450 5450 0
26 20250311 190000 386588600 5450 5450 5450 5450 0
27 20250311 185900 386588600 5450 5450 5450 5450 0
28 20250311 185800 386588600 5450 5450 5450 5450 0
29 20250311 185700 386588600 5450 5450 5450 5450 0
30 20250311 185600 386588600 5450 5450 5450 5450 0
31 20250311 185500 386588600 5450 5450 5450 5450 0
32 20250311 185400 386588600 5450 5450 5450 5450 250
33 20250311 185300 386588600 5450 5450 5450 5450 0
34 20250311 185200 386588600 5450 5450 5450 5450 0
35 20250311 185100 386588600 5450 5450 5450 5450 0
36 20250311 185000 386588600 5450 5450 5450 5450 0
37 20250311 184900 386588600 5450 5450 5450 5450 0
38 20250311 184800 386588600 5450 5450 5450 5450 0
39 20250311 184700 386588600 5450 5450 5450 5450 0
40 20250311 184600 386588600 5450 5450 5450 5450 0
41 20250311 184500 386588600 5450 5450 5450 5450 0
42 20250311 184400 386588600 5450 5450 5450 5450 0
43 20250311 184300 386588600 5450 5450 5450 5450 0
44 20250311 184200 386588600 5450 5450 5450 5450 0
45 20250311 184100 386588600 5450 5450 5450 5450 0
46 20250311 184000 386588600 5450 5450 5450 5450 0
47 20250311 183900 386588600 5450 5450 5450 5450 0
48 20250311 183800 386588600 5450 5450 5450 5450 0
49 20250311 183700 386588600 5450 5450 5450 5450 0
50 20250311 183600 386588600 5450 5450 5450 5450 0
51 20250311 183500 386588600 5450 5450 5450 5450 0
52 20250311 183400 386588600 5450 5450 5450 5450 0
53 20250311 183300 386588600 5450 5450 5450 5450 0
54 20250311 183200 386588600 5450 5450 5450 5450 0
55 20250311 183100 386588600 5450 5450 5450 5450 0
56 20250311 183000 386588600 5450 5450 5450 5450 0
57 20250311 182900 386588600 5450 5450 5450 5450 0
58 20250311 182800 386588600 5450 5450 5450 5450 0
59 20250311 182700 386588600 5450 5450 5450 5450 0
60 20250311 182600 386588600 5450 5450 5450 5450 0
61 20250311 182500 386588600 5450 5450 5450 5450 0
62 20250311 182400 386588600 5450 5450 5450 5450 250
63 20250311 182300 386588600 5450 5450 5450 5450 0
64 20250311 182200 386588600 5450 5450 5450 5450 0
65 20250311 182100 386588600 5450 5450 5450 5450 0
66 20250311 182000 386588600 5450 5450 5450 5450 0
67 20250311 181900 386588600 5450 5450 5450 5450 0
68 20250311 181800 386588600 5450 5450 5450 5450 0
69 20250311 181700 386588600 5450 5450 5450 5450 0
70 20250311 181600 386588600 5450 5450 5450 5450 0
71 20250311 181500 386588600 5450 5450 5450 5450 0
72 20250311 181400 386588600 5450 5450 5450 5450 0
73 20250311 181300 386588600 5450 5450 5450 5450 0
74 20250311 181200 386588600 5450 5450 5450 5450 0
75 20250311 181100 386588600 5450 5450 5450 5450 0
76 20250311 181000 386588600 5450 5450 5450 5450 0
77 20250311 180900 386588600 5450 5450 5450 5450 0
78 20250311 180800 386588600 5450 5450 5450 5450 0
79 20250311 180700 386588600 5450 5450 5450 5450 0
80 20250311 180600 386588600 5450 5450 5450 5450 0
81 20250311 180500 386588600 5450 5450 5450 5450 0
82 20250311 180400 386588600 5450 5450 5450 5450 0
83 20250311 180300 386588600 5450 5450 5450 5450 0
84 20250311 180200 386588600 5450 5450 5450 5450 0
85 20250311 180100 386588600 5450 5450 5450 5450 0
86 20250311 180000 386588600 5450 5450 5450 5450 0
87 20250311 175900 386588600 5450 5450 5450 5450 0
88 20250311 175800 386588600 5450 5450 5450 5450 0
89 20250311 175700 386588600 5450 5450 5450 5450 0
90 20250311 175600 386588600 5450 5450 5450 5450 0
91 20250311 175500 386588600 5450 5450 5450 5450 0
92 20250311 175400 386588600 5450 5450 5450 5450 250
93 20250311 175300 386588600 5450 5450 5450 5450 0
94 20250311 175200 386588600 5450 5450 5450 5450 0
95 20250311 175100 386588600 5450 5450 5450 5450 0
96 20250311 175000 386588600 5450 5450 5450 5450 0
97 20250311 174900 386588600 5450 5450 5450 5450 0
98 20250311 174800 386588600 5450 5450 5450 5450 0
99 20250311 174700 386588600 5450 5450 5450 5450 0
100 20250311 174600 386588600 5450 5450 5450 5450 0
101 20250311 174500 386588600 5450 5450 5450 5450 0
102 20250311 174400 386588600 5450 5450 5450 5450 0
103 20250311 174300 386588600 5450 5450 5450 5450 0
104 20250311 174200 386588600 5450 5450 5450 5450 0
105 20250311 174100 386588600 5450 5450 5450 5450 0
106 20250311 174000 386588600 5450 5450 5450 5450 0
107 20250311 173900 386588600 5450 5450 5450 5450 0
108 20250311 173800 386588600 5450 5450 5450 5450 0
109 20250311 173700 386588600 5450 5450 5450 5450 0
110 20250311 173600 386588600 5450 5450 5450 5450 0
111 20250311 173500 386588600 5450 5450 5450 5450 0
112 20250311 173400 386588600 5450 5450 5450 5450 0
113 20250311 173300 386588600 5450 5450 5450 5450 0
114 20250311 173200 386588600 5450 5450 5450 5450 0
115 20250311 173100 386588600 5450 5450 5450 5450 0
116 20250311 173000 386588600 5450 5450 5450 5450 0
117 20250311 172900 386588600 5450 5450 5450 5450 0
118 20250311 172800 386588600 5450 5450 5450 5450 0
119 20250311 172700 386588600 5450 5450 5450 5450 0
120 20250311 172600 386588600 5450 5450 5450 5450 0
121 20250311 172500 386588600 5450 5450 5450 5450 0
122 20250311 172400 386588600 5450 5450 5450 5450 250
123 20250311 172300 386588600 5450 5450 5450 5450 0
124 20250311 172200 386588600 5450 5450 5450 5450 0
125 20250311 172100 386588600 5450 5450 5450 5450 0
126 20250311 172000 386588600 5450 5450 5450 5450 0
127 20250311 171900 386588600 5450 5450 5450 5450 0
128 20250311 171800 386588600 5450 5450 5450 5450 0
129 20250311 171700 386588600 5450 5450 5450 5450 0
130 20250311 171600 386588600 5450 5450 5450 5450 0
131 20250311 171500 386588600 5450 5450 5450 5450 0
132 20250311 171400 386588600 5450 5450 5450 5450 0
133 20250311 171300 386588600 5450 5450 5450 5450 0
134 20250311 171200 386588600 5450 5450 5450 5450 0
135 20250311 171100 386588600 5450 5450 5450 5450 0
136 20250311 171000 386588600 5450 5450 5450 5450 0
137 20250311 170900 386588600 5450 5450 5450 5450 0
138 20250311 170800 386588600 5450 5450 5450 5450 0
139 20250311 170700 386588600 5450 5450 5450 5450 0
140 20250311 170600 386588600 5450 5450 5450 5450 0
141 20250311 170500 386588600 5450 5450 5450 5450 0
142 20250311 170400 386588600 5450 5450 5450 5450 0
143 20250311 170300 386588600 5450 5450 5450 5450 0
144 20250311 170200 386588600 5450 5450 5450 5450 0
145 20250311 170100 386588600 5450 5450 5450 5450 0
146 20250311 170000 386588600 5450 5450 5450 5450 0
147 20250311 165900 386588600 5450 5450 5450 5450 0
148 20250311 165800 386588600 5450 5450 5450 5450 0
149 20250311 165700 386588600 5450 5450 5450 5450 0
150 20250311 165600 386588600 5450 5450 5450 5450 0
151 20250311 165500 386588600 5450 5450 5450 5450 0
152 20250311 165400 386588600 5450 5450 5450 5450 250
153 20250311 165300 386588600 5450 5450 5450 5450 0
154 20250311 165200 386588600 5450 5450 5450 5450 0
155 20250311 165100 386588600 5450 5450 5450 5450 0
156 20250311 165000 386588600 5450 5450 5450 5450 0
157 20250311 164900 386588600 5450 5450 5450 5450 0
158 20250311 164800 386588600 5450 5450 5450 5450 0
159 20250311 164700 386588600 5450 5450 5450 5450 0
160 20250311 164600 386588600 5450 5450 5450 5450 0
161 20250311 164500 386588600 5450 5450 5450 5450 0
162 20250311 164400 386588600 5450 5450 5450 5450 0
163 20250311 164300 386588600 5450 5450 5450 5450 0
164 20250311 164200 386588600 5450 5450 5450 5450 0
165 20250311 164100 386588600 5450 5450 5450 5450 0
166 20250311 164000 386588600 5450 5450 5450 5450 0
167 20250311 163900 386588600 5450 5450 5450 5450 0
168 20250311 163800 386588600 5450 5450 5450 5450 0
169 20250311 163700 386588600 5450 5450 5450 5450 0
170 20250311 163600 386588600 5450 5450 5450 5450 0
171 20250311 163500 386588600 5450 5450 5450 5450 0
172 20250311 163400 386588600 5450 5450 5450 5450 0
173 20250311 163300 386588600 5450 5450 5450 5450 0
174 20250311 163200 386588600 5450 5450 5450 5450 0
175 20250311 163100 386588600 5450 5450 5450 5450 0
176 20250311 163000 386588600 5450 5450 5450 5450 0
177 20250311 162900 386588600 5450 5450 5450 5450 0
178 20250311 162800 386588600 5450 5450 5450 5450 0
179 20250311 162700 386588600 5450 5450 5450 5450 0
180 20250311 162600 386588600 5450 5450 5450 5450 0
181 20250311 162500 386588600 5450 5450 5450 5450 0
182 20250311 162400 386588600 5450 5450 5450 5450 250
183 20250311 162300 386588600 5450 5450 5450 5450 0
184 20250311 162200 386588600 5450 5450 5450 5450 0
185 20250311 162100 386588600 5450 5450 5450 5450 0
186 20250311 162000 386588600 5450 5450 5450 5450 0
187 20250311 161900 386588600 5450 5450 5450 5450 0
188 20250311 161800 386588600 5450 5450 5450 5450 0
189 20250311 161700 386588600 5450 5450 5450 5450 0
190 20250311 161600 386588600 5450 5450 5450 5450 0
191 20250311 161500 386588600 5450 5450 5450 5450 0
192 20250311 161400 386588600 5450 5450 5450 5450 0
193 20250311 161300 386588600 5450 5450 5450 5450 0
194 20250311 161200 386588600 5450 5450 5450 5450 0
195 20250311 161100 386588600 5450 5450 5450 5450 0
196 20250311 161000 386588600 5450 5450 5450 5450 0
197 20250311 160900 386588600 5450 5450 5450 5450 0
198 20250311 160800 386588600 5450 5450 5450 5450 0
199 20250311 160700 386588600 5450 5450 5450 5450 0
200 20250311 160600 386588600 5450 5450 5450 5450 0
201 20250311 160500 386588600 5450 5450 5450 5450 0
202 20250311 160400 386588600 5450 5450 5450 5450 0
203 20250311 160300 386588600 5450 5450 5450 5450 0
204 20250311 160200 386588600 5450 5450 5450 5450 0
205 20250311 160100 386588600 5450 5450 5450 5450 0
206 20250311 160000 386588600 5450 5450 5450 5450 0
207 20250311 155900 386588600 5450 5450 5450 5450 0
208 20250311 155800 386588600 5450 5450 5450 5450 0
209 20250311 155700 386588600 5450 5450 5450 5450 0
210 20250311 155600 386588600 5450 5450 5450 5450 0
211 20250311 155500 386588600 5450 5450 5450 5450 0
212 20250311 155400 386588600 5450 5450 5450 5450 250
213 20250311 155300 386588600 5450 5450 5450 5450 0
214 20250311 155200 386588600 5450 5450 5450 5450 0
215 20250311 155100 386588600 5450 5450 5450 5450 0
216 20250311 155000 386588600 5450 5450 5450 5450 0
217 20250311 154900 386588600 5450 5450 5450 5450 0
218 20250311 154800 386588600 5450 5450 5450 5450 0
219 20250311 154700 386588600 5450 5450 5450 5450 0
220 20250311 154600 386588600 5450 5450 5450 5450 0
221 20250311 154500 386588600 5450 5450 5450 5450 0
222 20250311 154400 386588600 5450 5450 5450 5450 0
223 20250311 154300 386588600 5450 5450 5450 5450 0
224 20250311 154200 386588600 5450 5450 5450 5450 0
225 20250311 154100 386588600 5450 5450 5450 5450 0
226 20250311 154000 386588600 5450 5450 5450 5450 0
227 20250311 153900 386588600 5450 5450 5450 5450 0
228 20250311 153800 386588600 5450 5450 5450 5450 0
229 20250311 153700 386588600 5450 5450 5450 5450 0
230 20250311 153600 386588600 5450 5450 5450 5450 0
231 20250311 153500 386588600 5450 5450 5450 5450 0
232 20250311 153400 386588600 5450 5450 5450 5450 0
233 20250311 153300 386588600 5450 5450 5450 5450 0
234 20250311 153200 386588600 5450 5450 5450 5450 0
235 20250311 153100 386588600 5450 5450 5450 5450 0
236 20250311 153000 386588600 5450 5450 5450 5450 250
237 20250311 152900 385226100 5440 5440 5440 5440 0
238 20250311 152800 385226100 5440 5440 5440 5440 0
239 20250311 152700 385226100 5440 5440 5440 5440 0
240 20250311 152600 385226100 5440 5440 5440 5440 0
241 20250311 152500 385226100 5440 5440 5440 5440 0
242 20250311 152400 385226100 5440 5440 5440 5440 0
243 20250311 152300 385226100 5440 5440 5440 5440 0
244 20250311 152200 385226100 5440 5440 5440 5440 0
245 20250311 152100 385226100 5440 5440 5440 5440 0
246 20250311 152000 385226100 5440 5440 5440 5440 0
247 20250311 151900 385226100 5440 5440 5440 5440 0
248 20250311 151800 385226100 5440 5440 5440 5440 91
249 20250311 151700 384731060 5440 5440 5440 5440 0
250 20250311 151600 384731060 5440 5440 5440 5440 0
251 20250311 151500 384731060 5440 5440 5440 5440 0
252 20250311 151400 384731060 5440 5440 5440 5440 0
253 20250311 151300 384731060 5440 5440 5440 5440 0
254 20250311 151200 384731060 5440 5440 5440 5440 0
255 20250311 151100 384731060 5440 5440 5440 5440 5
256 20250311 151000 384703860 5410 5420 5420 5400 1912
257 20250311 150900 374356190 5430 5430 5430 5430 0
258 20250311 150800 374356190 5430 5430 5430 5430 1
259 20250311 150700 374350760 5440 5440 5440 5440 0
260 20250311 150600 374350760 5440 5440 5440 5440 100
261 20250311 150500 373806760 5440 5440 5440 5440 0
262 20250311 150400 373806760 5440 5440 5440 5440 300
263 20250311 150300 372174760 5440 5440 5440 5440 0
264 20250311 150200 372174760 5440 5440 5440 5430 315
265 20250311 150100 370464010 5430 5430 5430 5430 7
266 20250311 150000 370426000 5440 5440 5440 5440 400
267 20250311 145900 368250000 5460 5440 5460 5440 203
268 20250311 145800 367141820 5440 5440 5440 5440 0
269 20250311 145700 367141820 5440 5440 5440 5440 290
270 20250311 145600 365564220 5440 5440 5440 5440 0
271 20250311 145500 365564220 5440 5440 5440 5440 0
272 20250311 145400 365564220 5440 5440 5440 5440 0
273 20250311 145300 365564220 5440 5440 5440 5440 0
274 20250311 145200 365564220 5440 5440 5440 5440 0
275 20250311 145100 365564220 5440 5440 5440 5440 0
276 20250311 145000 365564220 5440 5450 5450 5440 188
277 20250311 144900 364539940 5470 5470 5470 5470 167
278 20250311 144800 363626450 5460 5460 5460 5460 0
279 20250311 144700 363626450 5460 5460 5460 5460 0
280 20250311 144600 363626450 5460 5460 5460 5460 100
281 20250311 144500 363080450 5440 5440 5440 5440 0
282 20250311 144400 363080450 5440 5440 5440 5440 0
283 20250311 144300 363080450 5440 5440 5440 5440 0
284 20250311 144200 363080450 5440 5440 5440 5440 0
285 20250311 144100 363080450 5440 5440 5440 5440 0
286 20250311 144000 363080450 5440 5450 5450 5440 155
287 20250311 143900 362237140 5470 5470 5470 5470 10
288 20250311 143800 362182440 5470 5470 5470 5470 0
289 20250311 143700 362182440 5470 5470 5470 5470 0
290 20250311 143600 362182440 5470 5470 5470 5470 104
291 20250311 143500 361613560 5470 5470 5470 5470 0
292 20250311 143400 361613560 5470 5470 5470 5470 0
293 20250311 143300 361613560 5470 5470 5470 5470 5
294 20250311 143200 361586210 5470 5470 5470 5470 0
295 20250311 143100 361586210 5470 5470 5470 5470 0
296 20250311 143000 361586210 5470 5470 5470 5470 0
297 20250311 142900 361586210 5470 5470 5470 5470 0
298 20250311 142800 361586210 5470 5470 5470 5470 0
299 20250311 142700 361586210 5470 5470 5470 5470 0
300 20250311 142600 361586210 5470 5460 5470 5460 11
301 20250311 142500 361526080 5460 5460 5460 5460 148
302 20250311 142400 360718000 5470 5470 5470 5470 19
303 20250311 142300 360614070 5470 5470 5470 5470 0
304 20250311 142200 360614070 5470 5470 5470 5470 0
305 20250311 142100 360614070 5470 5440 5470 5440 33
306 20250311 142000 360434490 5440 5440 5440 5440 0
307 20250311 141900 360434490 5440 5440 5440 5440 0
308 20250311 141800 360434490 5440 5470 5470 5440 110
309 20250311 141700 359835010 5470 5470 5470 5470 0
310 20250311 141600 359835010 5470 5470 5470 5470 0
311 20250311 141500 359835010 5470 5470 5470 5470 255
312 20250311 141400 358440160 5470 5460 5470 5460 1000
313 20250311 141300 352970250 5460 5460 5460 5460 0
314 20250311 141200 352970250 5460 5460 5460 5460 1
315 20250311 141100 352964790 5430 5430 5430 5430 0
316 20250311 141000 352964790 5430 5430 5430 5430 0
317 20250311 140900 352964790 5430 5430 5430 5430 0
318 20250311 140800 352964790 5430 5430 5430 5430 32
319 20250311 140700 352791030 5430 5440 5440 5430 258
320 20250311 140600 351389950 5460 5460 5460 5460 99
321 20250311 140500 350849410 5460 5460 5460 5460 0
322 20250311 140400 350849410 5460 5450 5460 5450 6
323 20250311 140300 350816700 5460 5470 5470 5460 237
324 20250311 140200 349520360 5470 5470 5470 5470 10
325 20250311 140100 349465660 5470 5460 5470 5460 246
326 20250311 140000 348122040 5450 5450 5450 5450 0
327 20250311 135900 348122040 5450 5450 5450 5450 0
328 20250311 135800 348122040 5450 5450 5450 5450 65
329 20250311 135700 347767790 5450 5450 5450 5450 0
330 20250311 135600 347767790 5450 5450 5450 5450 0
331 20250311 135500 347767790 5450 5450 5450 5450 0
332 20250311 135400 347767790 5450 5450 5450 5450 0
333 20250311 135300 347767790 5450 5450 5450 5450 0
334 20250311 135200 347767790 5450 5450 5450 5450 0
335 20250311 135100 347767790 5450 5450 5450 5450 0
336 20250311 135000 347767790 5450 5450 5450 5450 188
337 20250311 134900 346743190 5430 5430 5430 5430 91
338 20250311 134800 346249060 5450 5450 5450 5450 0
339 20250311 134700 346249060 5450 5450 5450 5450 0
340 20250311 134600 346249060 5450 5450 5450 5450 0
341 20250311 134500 346249060 5450 5450 5450 5450 18
342 20250311 134400 346150960 5450 5450 5450 5450 161
343 20250311 134300 345273510 5430 5430 5430 5430 0
344 20250311 134200 345273510 5430 5450 5450 5430 518
345 20250311 134100 342450770 5440 5440 5440 5440 75
346 20250311 134000 342042770 5430 5430 5430 5430 0
347 20250311 133900 342042770 5430 5430 5430 5430 44
348 20250311 133800 341803850 5430 5430 5440 5430 153
349 20250311 133700 340973030 5430 5430 5430 5430 0
350 20250311 133600 340973030 5430 5430 5430 5430 0
351 20250311 133500 340973030 5430 5430 5430 5430 0
352 20250311 133400 340973030 5430 5430 5430 5430 84
353 20250311 133300 340516910 5430 5430 5430 5430 214
354 20250311 133200 339354890 5420 5420 5420 5420 0
355 20250311 133100 339354890 5420 5420 5420 5420 10
356 20250311 133000 339300690 5430 5430 5430 5430 0
357 20250311 132900 339300690 5430 5430 5430 5430 141
358 20250311 132800 338535060 5400 5400 5400 5400 301
359 20250311 132700 336909660 5430 5430 5430 5430 1
360 20250311 132600 336904230 5430 5430 5430 5430 0
361 20250311 132500 336904230 5430 5430 5430 5430 115
362 20250311 132400 336279780 5430 5420 5430 5420 158
363 20250311 132300 335422000 5420 5420 5420 5420 0
364 20250311 132200 335422000 5420 5420 5420 5420 501
365 20250311 132100 332706580 5420 5420 5420 5420 0
366 20250311 132000 332706580 5420 5420 5420 5420 0
367 20250311 131900 332706580 5420 5420 5420 5420 0
368 20250311 131800 332706580 5420 5420 5420 5420 156
369 20250311 131700 331861060 5410 5410 5410 5410 0
370 20250311 131600 331861060 5410 5410 5410 5410 0
371 20250311 131500 331861060 5410 5410 5410 5410 321
372 20250311 131400 330124450 5410 5410 5410 5410 150
373 20250311 131300 329312950 5400 5400 5400 5400 0
374 20250311 131200 329312950 5400 5400 5400 5400 0
375 20250311 131100 329312950 5400 5400 5400 5400 0
376 20250311 131000 329312950 5400 5405 5405 5400 900
377 20250311 130900 324451865 5410 5410 5410 5410 0
378 20250311 130800 324451865 5410 5410 5410 5410 0
379 20250311 130700 324451865 5410 5410 5410 5410 127
380 20250311 130600 323764795 5410 5410 5410 5410 135
381 20250311 130500 323034445 5410 5410 5410 5410 0
382 20250311 130400 323034445 5410 5410 5410 5410 0
383 20250311 130300 323034445 5410 5410 5410 5410 0
384 20250311 130200 323034445 5410 5410 5410 5410 0
385 20250311 130100 323034445 5410 5410 5410 5410 0
386 20250311 130000 323034445 5410 5400 5410 5400 492
387 20250311 125900 320375685 5400 5400 5400 5400 0
388 20250311 125800 320375685 5400 5395 5400 5395 42
389 20250311 125700 320149010 5400 5400 5400 5400 0
390 20250311 125600 320149010 5400 5400 5400 5400 5
391 20250311 125500 320122010 5400 5400 5400 5400 0
392 20250311 125400 320122010 5400 5400 5400 5400 35
393 20250311 125300 319933010 5400 5395 5400 5395 191
394 20250311 125200 318901615 5400 5400 5400 5400 2
395 20250311 125100 318890815 5400 5400 5400 5400 115
396 20250311 125000 318269815 5390 5390 5390 5390 0
397 20250311 124900 318269815 5390 5390 5390 5390 0
398 20250311 124800 318269815 5390 5390 5390 5390 0
399 20250311 124700 318269815 5390 5390 5390 5390 10
400 20250311 124600 318215915 5380 5380 5380 5380 0
401 20250311 124500 318215915 5380 5380 5380 5380 0
402 20250311 124400 318215915 5380 5380 5380 5380 0
403 20250311 124300 318215915 5380 5380 5380 5380 0
404 20250311 124200 318215915 5380 5380 5380 5380 0
405 20250311 124100 318215915 5380 5380 5380 5380 0
406 20250311 124000 318215915 5380 5380 5380 5380 10
407 20250311 123900 318162115 5390 5390 5390 5390 0
408 20250311 123800 318162115 5390 5390 5390 5390 0
409 20250311 123700 318162115 5390 5390 5390 5390 0
410 20250311 123600 318162115 5390 5390 5390 5390 0
411 20250311 123500 318162115 5390 5390 5390 5390 0
412 20250311 123400 318162115 5390 5390 5390 5390 0
413 20250311 123300 318162115 5390 5390 5390 5390 0
414 20250311 123200 318162115 5390 5390 5390 5390 0
415 20250311 123100 318162115 5390 5390 5390 5390 0
416 20250311 123000 318162115 5390 5390 5390 5390 0
417 20250311 122900 318162115 5390 5390 5390 5390 0
418 20250311 122800 318162115 5390 5390 5390 5390 0
419 20250311 122700 318162115 5390 5390 5390 5390 0
420 20250311 122600 318162115 5390 5390 5390 5390 0
421 20250311 122500 318162115 5390 5390 5390 5390 0
422 20250311 122400 318162115 5390 5390 5390 5390 0
423 20250311 122300 318162115 5390 5390 5390 5390 10
424 20250311 122200 318108215 5380 5380 5380 5380 0
425 20250311 122100 318108215 5380 5380 5380 5380 0
426 20250311 122000 318108215 5380 5380 5380 5380 0
427 20250311 121900 318108215 5380 5380 5380 5380 0
428 20250311 121800 318108215 5380 5380 5380 5380 0
429 20250311 121700 318108215 5380 5380 5380 5380 1572
430 20250311 121600 309650855 5400 5400 5400 5400 0
431 20250311 121500 309650855 5400 5400 5400 5400 175
432 20250311 121400 308705855 5400 5420 5430 5400 182
433 20250311 121300 307722545 5420 5390 5420 5390 3704
434 20250311 121200 287713765 5380 5380 5380 5380 1282
435 20250311 121100 280816605 5360 5360 5360 5360 0
436 20250311 121000 280816605 5360 5360 5360 5360 0
437 20250311 120900 280816605 5360 5380 5380 5360 700
438 20250311 120800 277062605 5360 5360 5360 5360 400
439 20250311 120700 274918605 5370 5360 5370 5360 93
440 20250311 120600 274419215 5370 5370 5370 5370 0
441 20250311 120500 274419215 5370 5370 5370 5370 14
442 20250311 120400 274344035 5380 5380 5380 5380 0
443 20250311 120300 274344035 5380 5380 5380 5380 0
444 20250311 120200 274344035 5380 5380 5380 5380 0
445 20250311 120100 274344035 5380 5380 5380 5380 0
446 20250311 120000 274344035 5380 5380 5380 5380 1664
447 20250311 115900 265391715 5380 5385 5385 5380 31
448 20250311 115800 265224930 5380 5380 5380 5380 360
449 20250311 115700 263288130 5380 5380 5380 5380 0
450 20250311 115600 263288130 5380 5380 5380 5380 0
451 20250311 115500 263288130 5380 5380 5380 5380 0
452 20250311 115400 263288130 5380 5380 5380 5380 0
453 20250311 115300 263288130 5380 5380 5380 5380 0
454 20250311 115200 263288130 5380 5380 5380 5380 0
455 20250311 115100 263288130 5380 5380 5380 5380 0
456 20250311 115000 263288130 5380 5380 5380 5380 1
457 20250311 114900 263282750 5380 5380 5380 5380 0
458 20250311 114800 263282750 5380 5380 5380 5380 350
459 20250311 114700 261399750 5380 5380 5380 5380 0
460 20250311 114600 261399750 5380 5380 5380 5380 0
461 20250311 114500 261399750 5380 5380 5380 5380 0
462 20250311 114400 261399750 5380 5380 5380 5380 0
463 20250311 114300 261399750 5380 5380 5380 5380 0
464 20250311 114200 261399750 5380 5380 5380 5380 0
465 20250311 114100 261399750 5380 5380 5380 5380 500
466 20250311 114000 258709750 5380 5380 5380 5380 100
467 20250311 113900 258171750 5380 5380 5380 5380 2
468 20250311 113800 258160990 5380 5380 5380 5380 0
469 20250311 113700 258160990 5380 5380 5380 5380 1
470 20250311 113600 258155610 5380 5380 5380 5380 0
471 20250311 113500 258155610 5380 5380 5380 5380 0
472 20250311 113400 258155610 5380 5380 5380 5380 1
473 20250311 113300 258150230 5380 5360 5380 5360 570
474 20250311 113200 255084530 5360 5360 5360 5360 1
475 20250311 113100 255079170 5340 5340 5340 5340 0
476 20250311 113000 255079170 5340 5340 5340 5340 0
477 20250311 112900 255079170 5340 5340 5340 5340 0
478 20250311 112800 255079170 5340 5340 5340 5340 0
479 20250311 112700 255079170 5340 5340 5340 5340 0
480 20250311 112600 255079170 5340 5340 5340 5340 300
481 20250311 112500 253477170 5340 5340 5340 5340 300
482 20250311 112400 251875170 5340 5340 5340 5340 0
483 20250311 112300 251875170 5340 5340 5340 5340 1
484 20250311 112200 251869830 5340 5340 5340 5340 0
485 20250311 112100 251869830 5340 5340 5340 5340 40
486 20250311 112000 251656230 5360 5360 5360 5360 3
487 20250311 111900 251640150 5350 5350 5350 5350 0
488 20250311 111800 251640150 5350 5350 5350 5350 0
489 20250311 111700 251640150 5350 5350 5350 5350 0
490 20250311 111600 251640150 5350 5350 5350 5350 421
491 20250311 111500 249387800 5350 5350 5350 5350 0
492 20250311 111400 249387800 5350 5340 5350 5340 200
493 20250311 111300 248317810 5330 5330 5330 5330 3296
494 20250311 111200 230750130 5330 5330 5330 5330 1000
495 20250311 111100 225420130 5330 5320 5330 5320 485
496 20250311 111000 222839890 5300 5300 5300 5300 0
497 20250311 110900 222839890 5300 5300 5300 5300 275
498 20250311 110800 221382390 5300 5300 5300 5300 2
499 20250311 110700 221371790 5300 5300 5300 5300 0
500 20250311 110600 221371790 5300 5300 5300 5300 4
501 20250311 110500 221350590 5320 5320 5320 5320 0
502 20250311 110400 221350590 5320 5320 5320 5320 0
503 20250311 110300 221350590 5320 5320 5320 5320 10
504 20250311 110200 221297390 5300 5300 5300 5300 0
505 20250311 110100 221297390 5300 5300 5300 5300 0
506 20250311 110000 221297390 5300 5300 5300 5300 0
507 20250311 105900 221297390 5300 5300 5300 5300 0
508 20250311 105800 221297390 5300 5300 5300 5300 0
509 20250311 105700 221297390 5300 5300 5300 5300 0
510 20250311 105600 221297390 5300 5300 5300 5300 1180
511 20250311 105500 215043390 5310 5310 5310 5310 0
512 20250311 105400 215043390 5310 5310 5310 5310 0
513 20250311 105300 215043390 5310 5310 5310 5310 67
514 20250311 105200 214687620 5310 5310 5310 5310 1
515 20250311 105100 214682310 5300 5300 5300 5300 1
516 20250311 105000 214677010 5300 5300 5300 5300 0
517 20250311 104900 214677010 5300 5300 5300 5300 10
518 20250311 104800 214624010 5300 5300 5300 5300 48
519 20250311 104700 214369610 5300 5300 5300 5300 0
520 20250311 104600 214369610 5300 5300 5300 5300 0
521 20250311 104500 214369610 5300 5300 5300 5300 0
522 20250311 104400 214369610 5300 5300 5300 5300 0
523 20250311 104300 214369610 5300 5300 5300 5300 0
524 20250311 104200 214369610 5300 5300 5300 5300 377
525 20250311 104100 212371510 5300 5300 5300 5300 1
526 20250311 104000 212366210 5300 5300 5300 5300 0
527 20250311 103900 212366210 5300 5300 5300 5300 0
528 20250311 103800 212366210 5300 5300 5300 5300 0
529 20250311 103700 212366210 5300 5300 5300 5300 0
530 20250311 103600 212366210 5300 5300 5300 5300 0
531 20250311 103500 212366210 5300 5290 5300 5270 1988
532 20250311 103400 201873290 5290 5290 5290 5290 0
533 20250311 103300 201873290 5290 5290 5290 5290 1
534 20250311 103200 201868000 5290 5290 5290 5290 0
535 20250311 103100 201868000 5290 5290 5290 5290 5
536 20250311 103000 201841550 5280 5280 5280 5280 1
537 20250311 102900 201836270 5280 5290 5290 5280 6
538 20250311 102800 201804580 5280 5280 5280 5280 0
539 20250311 102700 201804580 5280 5280 5280 5280 0
540 20250311 102600 201804580 5280 5280 5280 5280 1099
541 20250311 102500 196001860 5290 5290 5290 5290 500
542 20250311 102400 193356860 5290 5300 5300 5290 501
543 20250311 102300 190706560 5290 5300 5300 5290 2
544 20250311 102200 190695970 5300 5300 5300 5300 0
545 20250311 102100 190695970 5300 5290 5300 5290 130
546 20250311 102000 190008220 5290 5290 5290 5290 62
547 20250311 101900 189680240 5290 5290 5290 5290 569
548 20250311 101800 186670230 5290 5300 5300 5290 187
549 20250311 101700 185680900 5300 5280 5300 5280 905
550 20250311 101600 180902400 5290 5300 5300 5280 31
551 20250311 101500 180738600 5290 5290 5290 5290 14
552 20250311 101400 180664540 5290 5290 5290 5290 352
553 20250311 101300 178802460 5300 5310 5310 5300 1248
554 20250311 101200 172187860 5300 5300 5300 5300 272
555 20250311 101100 170746260 5300 5300 5300 5300 1
556 20250311 101000 170740960 5290 5310 5310 5290 732
557 20250311 100900 166866990 5300 5300 5300 5300 5
558 20250311 100800 166840490 5300 5300 5300 5300 629
559 20250311 100700 163506790 5330 5330 5330 5330 5
560 20250311 100600 163480140 5350 5350 5350 5350 0
561 20250311 100500 163480140 5350 5350 5350 5350 200
562 20250311 100400 162410140 5350 5350 5350 5350 60
563 20250311 100300 162089140 5300 5320 5320 5300 652
564 20250311 100200 158627980 5320 5320 5320 5320 198
565 20250311 100100 157574620 5330 5330 5330 5330 1
566 20250311 100000 157569290 5330 5320 5330 5320 84
567 20250311 095900 157122090 5320 5320 5320 5320 0
568 20250311 095800 157122090 5320 5320 5320 5320 0
569 20250311 095700 157122090 5320 5330 5330 5320 874
570 20250311 095600 152470670 5330 5330 5330 5330 0
571 20250311 095500 152470670 5330 5330 5330 5330 0
572 20250311 095400 152470670 5330 5330 5330 5330 1
573 20250311 095300 152465340 5340 5340 5340 5340 0
574 20250311 095200 152465340 5340 5340 5340 5340 0
575 20250311 095100 152465340 5340 5340 5340 5340 1076
576 20250311 095000 146719500 5340 5340 5340 5340 222
577 20250311 094900 145534020 5340 5340 5340 5340 0
578 20250311 094800 145534020 5340 5340 5340 5340 0
579 20250311 094700 145534020 5340 5380 5380 5340 330
580 20250311 094600 143762580 5380 5370 5380 5370 212
581 20250311 094500 142624100 5370 5370 5370 5370 1
582 20250311 094400 142618730 5390 5390 5390 5390 2
583 20250311 094300 142607950 5390 5390 5390 5390 0
584 20250311 094200 142607950 5390 5390 5390 5390 0
585 20250311 094100 142607950 5390 5390 5390 5390 10
586 20250311 094000 142554050 5390 5390 5390 5390 7
587 20250311 093900 142516320 5390 5390 5390 5390 0
588 20250311 093800 142516320 5390 5390 5390 5390 1
589 20250311 093700 142510930 5380 5380 5380 5380 0
590 20250311 093600 142510930 5380 5380 5380 5380 542
591 20250311 093500 139594970 5340 5340 5340 5340 0
592 20250311 093400 139594970 5340 5350 5350 5340 10037
593 20250311 093300 85907140 5340 5340 5340 5340 100
594 20250311 093200 85373140 5340 5340 5340 5340 1398
595 20250311 093100 77907820 5340 5340 5340 5340 0
596 20250311 093000 77907820 5340 5350 5350 5340 250
597 20250311 092900 76570960 5390 5380 5390 5380 434
598 20250311 092800 74235040 5340 5340 5340 5340 0
599 20250311 092700 74235040 5340 5340 5340 5340 140
600 20250311 092600 73487440 5350 5350 5350 5340 350
601 20250311 092500 71617910 5340 5350 5350 5340 86
602 20250311 092400 71158310 5350 5340 5350 5340 129
603 20250311 092300 70469020 5340 5350 5350 5340 73
604 20250311 092200 70078710 5350 5350 5350 5350 0
605 20250311 092100 70078710 5350 5350 5350 5350 9
606 20250311 092000 70030560 5360 5360 5360 5360 44
607 20250311 091900 69794720 5410 5370 5410 5360 1555
608 20250311 091800 61447330 5360 5400 5410 5360 106
609 20250311 091700 60874820 5410 5410 5410 5410 0
610 20250311 091600 60874820 5410 5410 5410 5410 0
611 20250311 091500 60874820 5410 5410 5420 5350 163
612 20250311 091400 59996240 5370 5360 5370 5360 1634
613 20250311 091300 51237620 5360 5390 5390 5360 580
614 20250311 091200 48124120 5390 5390 5390 5390 80
615 20250311 091100 47692920 5370 5370 5370 5370 0
616 20250311 091000 47692920 5370 5380 5390 5370 869
617 20250311 090900 43025990 5380 5380 5380 5380 300
618 20250311 090800 41411990 5380 5380 5380 5380 0
619 20250311 090700 41411990 5380 5370 5380 5370 108
620 20250311 090600 40832020 5370 5360 5370 5360 1721
621 20250311 090500 31605450 5420 5390 5420 5390 407
622 20250311 090400 29405480 5390 5370 5390 5370 718
623 20250311 090300 25541440 5360 5340 5360 5340 39
624 20250311 090200 25332460 5310 5330 5330 5300 2428
625 20250311 090100 12439940 5310 5330 5330 5310 300
626 20250311 090000 10845270 5420 5260 5430 5260 2053

1
037440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,13922475,0,76573612500,0.00
20250306,0,13922475,0,76991286750,0.00
20250305,0,13922475,0,78522759000,0.00
20250304,0,13922475,0,74346016500,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 13922475 0 76573612500 0.00
3 20250306 0 13922475 0 76991286750 0.00
4 20250305 0 13922475 0 78522759000 0.00
5 20250304 0 13922475 0 74346016500 0.00