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

629
041190/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192700,5444967470,6030,6030,6030,6030,35688
20250311,192600,5444967470,6030,6030,6030,6030,0
20250311,192500,5444967470,6030,6030,6030,6030,0
20250311,192400,5444967470,6030,6030,6030,6030,0
20250311,192300,5444967470,6030,6030,6030,6030,0
20250311,192200,5444967470,6030,6030,6030,6030,0
20250311,192100,5444967470,6030,6030,6030,6030,0
20250311,192000,5444967470,6030,6030,6030,6030,0
20250311,191900,5444967470,6030,6030,6030,6030,0
20250311,191800,5444967470,6030,6030,6030,6030,0
20250311,191700,5444967470,6030,6030,6030,6030,0
20250311,191600,5444967470,6030,6030,6030,6030,0
20250311,191500,5444967470,6030,6030,6030,6030,0
20250311,191400,5444967470,6030,6030,6030,6030,0
20250311,191300,5444967470,6030,6030,6030,6030,0
20250311,191200,5444967470,6030,6030,6030,6030,0
20250311,191100,5444967470,6030,6030,6030,6030,0
20250311,191000,5444967470,6030,6030,6030,6030,0
20250311,190900,5444967470,6030,6030,6030,6030,0
20250311,190800,5444967470,6030,6030,6030,6030,0
20250311,190700,5444967470,6030,6030,6030,6030,0
20250311,190600,5444967470,6030,6030,6030,6030,0
20250311,190500,5444967470,6030,6030,6030,6030,0
20250311,190400,5444967470,6030,6030,6030,6030,0
20250311,190300,5444967470,6030,6030,6030,6030,0
20250311,190200,5444967470,6030,6030,6030,6030,0
20250311,190100,5444967470,6030,6030,6030,6030,0
20250311,190000,5444967470,6030,6030,6030,6030,0
20250311,185900,5444967470,6030,6030,6030,6030,0
20250311,185800,5444967470,6030,6030,6030,6030,0
20250311,185700,5444967470,6030,6030,6030,6030,35688
20250311,185600,5444967470,6030,6030,6030,6030,0
20250311,185500,5444967470,6030,6030,6030,6030,0
20250311,185400,5444967470,6030,6030,6030,6030,0
20250311,185300,5444967470,6030,6030,6030,6030,0
20250311,185200,5444967470,6030,6030,6030,6030,0
20250311,185100,5444967470,6030,6030,6030,6030,0
20250311,185000,5444967470,6030,6030,6030,6030,0
20250311,184900,5444967470,6030,6030,6030,6030,0
20250311,184800,5444967470,6030,6030,6030,6030,0
20250311,184700,5444967470,6030,6030,6030,6030,0
20250311,184600,5444967470,6030,6030,6030,6030,0
20250311,184500,5444967470,6030,6030,6030,6030,0
20250311,184400,5444967470,6030,6030,6030,6030,0
20250311,184300,5444967470,6030,6030,6030,6030,0
20250311,184200,5444967470,6030,6030,6030,6030,0
20250311,184100,5444967470,6030,6030,6030,6030,0
20250311,184000,5444967470,6030,6030,6030,6030,0
20250311,183900,5444967470,6030,6030,6030,6030,0
20250311,183800,5444967470,6030,6030,6030,6030,0
20250311,183700,5444967470,6030,6030,6030,6030,0
20250311,183600,5444967470,6030,6030,6030,6030,0
20250311,183500,5444967470,6030,6030,6030,6030,0
20250311,183400,5444967470,6030,6030,6030,6030,0
20250311,183300,5444967470,6030,6030,6030,6030,0
20250311,183200,5444967470,6030,6030,6030,6030,0
20250311,183100,5444967470,6030,6030,6030,6030,0
20250311,183000,5444967470,6030,6030,6030,6030,0
20250311,182900,5444967470,6030,6030,6030,6030,0
20250311,182800,5444967470,6030,6030,6030,6030,0
20250311,182700,5444967470,6030,6030,6030,6030,35688
20250311,182600,5444967470,6030,6030,6030,6030,0
20250311,182500,5444967470,6030,6030,6030,6030,0
20250311,182400,5444967470,6030,6030,6030,6030,0
20250311,182300,5444967470,6030,6030,6030,6030,0
20250311,182200,5444967470,6030,6030,6030,6030,0
20250311,182100,5444967470,6030,6030,6030,6030,0
20250311,182000,5444967470,6030,6030,6030,6030,0
20250311,181900,5444967470,6030,6030,6030,6030,0
20250311,181800,5444967470,6030,6030,6030,6030,0
20250311,181700,5444967470,6030,6030,6030,6030,0
20250311,181600,5444967470,6030,6030,6030,6030,0
20250311,181500,5444967470,6030,6030,6030,6030,0
20250311,181400,5444967470,6030,6030,6030,6030,0
20250311,181300,5444967470,6030,6030,6030,6030,0
20250311,181200,5444967470,6030,6030,6030,6030,0
20250311,181100,5444967470,6030,6030,6030,6030,0
20250311,181000,5444967470,6030,6030,6030,6030,0
20250311,180900,5444967470,6030,6030,6030,6030,0
20250311,180800,5444967470,6030,6030,6030,6030,0
20250311,180700,5444967470,6030,6030,6030,6030,0
20250311,180600,5444967470,6030,6030,6030,6030,0
20250311,180500,5444967470,6030,6030,6030,6030,0
20250311,180400,5444967470,6030,6030,6030,6030,0
20250311,180300,5444967470,6030,6030,6030,6030,0
20250311,180200,5444967470,6030,6030,6030,6030,0
20250311,180100,5444967470,6030,6030,6030,6030,0
20250311,180000,5444967470,6030,6030,6030,6030,0
20250311,175900,5444967470,6030,6030,6030,6030,0
20250311,175800,5444967470,6030,6030,6030,6030,0
20250311,175700,5444967470,6030,6030,6030,6030,35688
20250311,175600,5444967470,6030,6030,6030,6030,0
20250311,175500,5444967470,6030,6030,6030,6030,0
20250311,175400,5444967470,6030,6030,6030,6030,0
20250311,175300,5444967470,6030,6030,6030,6030,0
20250311,175200,5444967470,6030,6030,6030,6030,0
20250311,175100,5444967470,6030,6030,6030,6030,0
20250311,175000,5444967470,6030,6030,6030,6030,0
20250311,174900,5444967470,6030,6030,6030,6030,0
20250311,174800,5444967470,6030,6030,6030,6030,0
20250311,174700,5444967470,6030,6030,6030,6030,0
20250311,174600,5444967470,6030,6030,6030,6030,0
20250311,174500,5444967470,6030,6030,6030,6030,0
20250311,174400,5444967470,6030,6030,6030,6030,0
20250311,174300,5444967470,6030,6030,6030,6030,0
20250311,174200,5444967470,6030,6030,6030,6030,0
20250311,174100,5444967470,6030,6030,6030,6030,0
20250311,174000,5444967470,6030,6030,6030,6030,0
20250311,173900,5444967470,6030,6030,6030,6030,0
20250311,173800,5444967470,6030,6030,6030,6030,0
20250311,173700,5444967470,6030,6030,6030,6030,0
20250311,173600,5444967470,6030,6030,6030,6030,0
20250311,173500,5444967470,6030,6030,6030,6030,0
20250311,173400,5444967470,6030,6030,6030,6030,0
20250311,173300,5444967470,6030,6030,6030,6030,0
20250311,173200,5444967470,6030,6030,6030,6030,0
20250311,173100,5444967470,6030,6030,6030,6030,0
20250311,173000,5444967470,6030,6030,6030,6030,0
20250311,172900,5444967470,6030,6030,6030,6030,0
20250311,172800,5444967470,6030,6030,6030,6030,0
20250311,172700,5444967470,6030,6030,6030,6030,35688
20250311,172600,5444967470,6030,6030,6030,6030,0
20250311,172500,5444967470,6030,6030,6030,6030,0
20250311,172400,5444967470,6030,6030,6030,6030,0
20250311,172300,5444967470,6030,6030,6030,6030,0
20250311,172200,5444967470,6030,6030,6030,6030,0
20250311,172100,5444967470,6030,6030,6030,6030,0
20250311,172000,5444967470,6030,6030,6030,6030,0
20250311,171900,5444967470,6030,6030,6030,6030,0
20250311,171800,5444967470,6030,6030,6030,6030,0
20250311,171700,5444967470,6030,6030,6030,6030,0
20250311,171600,5444967470,6030,6030,6030,6030,0
20250311,171500,5444967470,6030,6030,6030,6030,0
20250311,171400,5444967470,6030,6030,6030,6030,0
20250311,171300,5444967470,6030,6030,6030,6030,0
20250311,171200,5444967470,6030,6030,6030,6030,0
20250311,171100,5444967470,6030,6030,6030,6030,0
20250311,171000,5444967470,6030,6030,6030,6030,0
20250311,170900,5444967470,6030,6030,6030,6030,0
20250311,170800,5444967470,6030,6030,6030,6030,0
20250311,170700,5444967470,6030,6030,6030,6030,0
20250311,170600,5444967470,6030,6030,6030,6030,0
20250311,170500,5444967470,6030,6030,6030,6030,0
20250311,170400,5444967470,6030,6030,6030,6030,0
20250311,170300,5444967470,6030,6030,6030,6030,0
20250311,170200,5444967470,6030,6030,6030,6030,0
20250311,170100,5444967470,6030,6030,6030,6030,0
20250311,170000,5444967470,6030,6030,6030,6030,0
20250311,165900,5444967470,6030,6030,6030,6030,0
20250311,165800,5444967470,6030,6030,6030,6030,0
20250311,165700,5444967470,6030,6030,6030,6030,35688
20250311,165600,5444967470,6030,6030,6030,6030,0
20250311,165500,5444967470,6030,6030,6030,6030,0
20250311,165400,5444967470,6030,6030,6030,6030,0
20250311,165300,5444967470,6030,6030,6030,6030,0
20250311,165200,5444967470,6030,6030,6030,6030,0
20250311,165100,5444967470,6030,6030,6030,6030,0
20250311,165000,5444967470,6030,6030,6030,6030,0
20250311,164900,5444967470,6030,6030,6030,6030,0
20250311,164800,5444967470,6030,6030,6030,6030,0
20250311,164700,5444967470,6030,6030,6030,6030,0
20250311,164600,5444967470,6030,6030,6030,6030,0
20250311,164500,5444967470,6030,6030,6030,6030,0
20250311,164400,5444967470,6030,6030,6030,6030,0
20250311,164300,5444967470,6030,6030,6030,6030,0
20250311,164200,5444967470,6030,6030,6030,6030,0
20250311,164100,5444967470,6030,6030,6030,6030,0
20250311,164000,5444967470,6030,6030,6030,6030,0
20250311,163900,5444967470,6030,6030,6030,6030,0
20250311,163800,5444967470,6030,6030,6030,6030,0
20250311,163700,5444967470,6030,6030,6030,6030,0
20250311,163600,5444967470,6030,6030,6030,6030,0
20250311,163500,5444967470,6030,6030,6030,6030,0
20250311,163400,5444967470,6030,6030,6030,6030,0
20250311,163300,5444967470,6030,6030,6030,6030,0
20250311,163200,5444967470,6030,6030,6030,6030,0
20250311,163100,5444967470,6030,6030,6030,6030,0
20250311,163000,5444967470,6030,6030,6030,6030,0
20250311,162900,5444967470,6030,6030,6030,6030,0
20250311,162800,5444967470,6030,6030,6030,6030,0
20250311,162700,5444967470,6030,6030,6030,6030,35688
20250311,162600,5444967470,6030,6030,6030,6030,0
20250311,162500,5444967470,6030,6030,6030,6030,0
20250311,162400,5444967470,6030,6030,6030,6030,0
20250311,162300,5444967470,6030,6030,6030,6030,0
20250311,162200,5444967470,6030,6030,6030,6030,0
20250311,162100,5444967470,6030,6030,6030,6030,0
20250311,162000,5444967470,6030,6030,6030,6030,0
20250311,161900,5444967470,6030,6030,6030,6030,0
20250311,161800,5444967470,6030,6030,6030,6030,0
20250311,161700,5444967470,6030,6030,6030,6030,0
20250311,161600,5444967470,6030,6030,6030,6030,0
20250311,161500,5444967470,6030,6030,6030,6030,0
20250311,161400,5444967470,6030,6030,6030,6030,0
20250311,161300,5444967470,6030,6030,6030,6030,0
20250311,161200,5444967470,6030,6030,6030,6030,0
20250311,161100,5444967470,6030,6030,6030,6030,0
20250311,161000,5444967470,6030,6030,6030,6030,0
20250311,160900,5444967470,6030,6030,6030,6030,0
20250311,160800,5444967470,6030,6030,6030,6030,0
20250311,160700,5444967470,6030,6030,6030,6030,0
20250311,160600,5444967470,6030,6030,6030,6030,0
20250311,160500,5444967470,6030,6030,6030,6030,0
20250311,160400,5444967470,6030,6030,6030,6030,0
20250311,160300,5444967470,6030,6030,6030,6030,0
20250311,160200,5444967470,6030,6030,6030,6030,0
20250311,160100,5444967470,6030,6030,6030,6030,0
20250311,160000,5444967470,6030,6030,6030,6030,0
20250311,155900,5444967470,6030,6030,6030,6030,0
20250311,155800,5444967470,6030,6030,6030,6030,0
20250311,155700,5444967470,6030,6030,6030,6030,35688
20250311,155600,5444967470,6030,6030,6030,6030,0
20250311,155500,5444967470,6030,6030,6030,6030,0
20250311,155400,5444967470,6030,6030,6030,6030,0
20250311,155300,5444967470,6030,6030,6030,6030,0
20250311,155200,5444967470,6030,6030,6030,6030,0
20250311,155100,5444967470,6030,6030,6030,6030,0
20250311,155000,5444967470,6030,6030,6030,6030,0
20250311,154900,5444967470,6030,6030,6030,6030,0
20250311,154800,5444967470,6030,6030,6030,6030,0
20250311,154700,5444967470,6030,6030,6030,6030,0
20250311,154600,5444967470,6030,6030,6030,6030,0
20250311,154500,5444967470,6030,6030,6030,6030,0
20250311,154400,5444967470,6030,6030,6030,6030,0
20250311,154300,5444967470,6030,6030,6030,6030,0
20250311,154200,5444967470,6030,6030,6030,6030,0
20250311,154100,5444967470,6030,6030,6030,6030,0
20250311,154000,5444967470,6030,6030,6030,6030,0
20250311,153900,5444967470,6030,6030,6030,6030,0
20250311,153800,5444967470,6030,6030,6030,6030,0
20250311,153700,5444967470,6030,6030,6030,6030,0
20250311,153600,5444967470,6030,6030,6030,6030,0
20250311,153500,5444967470,6030,6030,6030,6030,0
20250311,153400,5444967470,6030,6030,6030,6030,0
20250311,153300,5444967470,6030,6030,6030,6030,0
20250311,153200,5444967470,6030,6030,6030,6030,0
20250311,153100,5444967470,6030,6030,6030,6030,0
20250311,153000,5444967470,6030,6030,6030,6030,35688
20250311,152900,5229768830,6010,6010,6010,6010,0
20250311,152800,5229768830,6010,6010,6010,6010,0
20250311,152700,5229768830,6010,6010,6010,6010,0
20250311,152600,5229768830,6010,6010,6010,6010,0
20250311,152500,5229768830,6010,6010,6010,6010,0
20250311,152400,5229768830,6010,6010,6010,6010,0
20250311,152300,5229768830,6010,6010,6010,6010,0
20250311,152200,5229768830,6010,6010,6010,6010,0
20250311,152100,5229768830,6010,6010,6010,6010,0
20250311,152000,5229768830,6010,6010,6010,6010,0
20250311,151900,5229768830,6010,6000,6010,6000,5869
20250311,151800,5194500320,6000,6000,6010,6000,3952
20250311,151700,5170787310,5990,6010,6010,5990,965
20250311,151600,5165000700,5990,5990,6010,5990,4070
20250311,151500,5140582520,6000,6010,6010,5990,784
20250311,151400,5135879270,5990,6010,6010,5990,2032
20250311,151300,5123693910,6010,6010,6010,6000,4055
20250311,151200,5099363830,6010,6010,6010,6000,5326
20250311,151100,5067400450,6010,6010,6010,6010,2770
20250311,151000,5050752750,6000,6000,6010,6000,627
20250311,150900,5046990250,6010,6010,6010,6010,5484
20250311,150800,5014031410,6010,6000,6010,6000,2344
20250311,150700,4999948080,6000,6010,6010,5990,1302
20250311,150600,4992136050,6000,6010,6010,6000,51
20250311,150500,4991830010,6010,5990,6010,5990,2114
20250311,150400,4979146040,6010,6010,6010,6000,2961
20250311,150300,4961375900,6010,6000,6010,6000,2742
20250311,150200,4944923630,6000,6010,6010,6000,1271
20250311,150100,4937297020,6010,6010,6010,6000,3735
20250311,150000,4914869190,6010,6010,6010,6010,769
20250311,145900,4910247500,6010,6010,6010,6010,891
20250311,145800,4904892590,6010,6010,6010,6000,3048
20250311,145700,4886577600,6010,6010,6010,6010,100
20250311,145600,4885976600,6020,6010,6020,6010,687
20250311,145500,4881847090,6010,6010,6020,6010,274
20250311,145400,4880200310,6020,6010,6020,6010,326
20250311,145300,4878241020,6010,6010,6010,6010,593
20250311,145200,4874677090,6020,6020,6020,6020,16
20250311,145100,4874580770,6010,6010,6010,6010,586
20250311,145000,4871058910,6010,6010,6010,6010,0
20250311,144900,4871058910,6010,6020,6020,6010,481
20250311,144800,4868167970,6010,6010,6010,6000,945
20250311,144700,4862489390,6010,6000,6010,6000,1006
20250311,144600,4856453330,6010,6010,6010,6000,648
20250311,144500,4852562070,6010,6020,6020,6010,1496
20250311,144400,4843571100,6020,6020,6020,6020,220
20250311,144300,4842246700,6020,6015,6020,6010,307
20250311,144200,4840399585,6020,6015,6020,6015,144
20250311,144100,4839532710,6010,6010,6010,6010,1092
20250311,144000,4832969790,6010,6020,6020,6010,655
20250311,143900,4829033100,6020,6020,6020,6020,101
20250311,143800,4828425080,6020,6000,6020,6000,6924
20250311,143700,4786877670,6000,6010,6010,6000,1219
20250311,143600,4779559250,6000,6000,6000,6000,2600
20250311,143500,4763959250,5990,5990,5990,5990,97
20250311,143400,4763378220,6000,5990,6000,5990,84
20250311,143300,4762874380,5990,5990,6000,5990,171
20250311,143200,4761850040,6000,6005,6005,5990,8376
20250311,143100,4711620515,6000,6000,6000,6000,4250
20250311,143000,4686120515,6010,6000,6010,6000,94
20250311,142900,4685556405,6000,6010,6010,6000,102
20250311,142800,4684944275,6000,6010,6010,6000,1061
20250311,142700,4678568565,6010,6010,6010,6010,61
20250311,142600,4678201955,6010,6010,6010,6010,0
20250311,142500,4678201955,6010,6010,6010,6010,345
20250311,142400,4676128505,6010,6010,6010,6010,0
20250311,142300,4676128505,6010,6010,6010,6010,503
20250311,142200,4673105475,6010,6010,6010,6010,1067
20250311,142100,4666692805,6010,6000,6010,6000,638
20250311,142000,4662858805,6010,6010,6010,6010,9
20250311,141900,4662804715,6010,6010,6010,6000,1184
20250311,141800,4655693575,6010,6000,6020,6000,340
20250311,141700,4653650355,6010,6000,6010,6000,136
20250311,141600,4652833095,6010,6015,6015,6010,50
20250311,141500,4652532505,6015,6010,6015,6010,996
20250311,141400,4646546535,6010,6010,6010,6010,5
20250311,141300,4646516485,6000,6000,6000,6000,0
20250311,141200,4646516485,6000,6000,6000,6000,28
20250311,141100,4646348485,6010,6010,6010,6000,110
20250311,141000,4645687435,6020,6000,6020,6000,4442
20250311,140900,4618996305,6010,6000,6010,6000,1203
20250311,140800,4611768045,6010,6000,6030,6000,1144
20250311,140700,4604894845,6020,6020,6020,6020,100
20250311,140600,4604292845,6020,6020,6020,6020,1800
20250311,140500,4593456845,6010,6020,6030,6000,2664
20250311,140400,4577443695,6010,6010,6020,6010,3191
20250311,140300,4558245785,6010,6020,6020,6010,150
20250311,140200,4557343975,6020,6020,6020,6020,5
20250311,140100,4557313875,6020,6020,6020,6020,1846
20250311,140000,4546200955,6020,6020,6020,6020,300
20250311,135900,4544394955,6020,6030,6030,6020,808
20250311,135800,4539530255,6020,6020,6020,6020,276
20250311,135700,4537868735,6020,6025,6025,6010,1639
20250311,135600,4528006920,6025,6025,6025,6025,30
20250311,135500,4527826170,6020,6020,6020,6020,0
20250311,135400,4527826170,6020,6020,6020,6020,222
20250311,135300,4526489730,6040,6020,6040,6020,2363
20250311,135200,4512247090,6020,6020,6020,6020,22
20250311,135100,4512114650,6020,6010,6025,6010,2335
20250311,135000,4498078280,6010,6020,6020,6010,1045
20250311,134900,4491788210,6020,6020,6020,6020,89
20250311,134800,4491252430,6010,6020,6020,6010,134
20250311,134700,4490446550,6020,6020,6020,6020,205
20250311,134600,4489212450,6030,6020,6030,6010,114
20250311,134500,4488527260,6020,6030,6030,6020,87
20250311,134400,4488003000,6020,6030,6040,6020,1246
20250311,134300,4480500990,6020,6020,6030,6020,1203
20250311,134200,4473257930,6020,6020,6020,6020,2621
20250311,134100,4457479510,6020,6030,6030,6020,116
20250311,134000,4456780890,6030,6030,6030,6030,772
20250311,133900,4452125730,6030,6030,6030,6030,151
20250311,133800,4451215200,6030,6030,6030,6030,50
20250311,133700,4450913700,6030,6030,6040,6030,908
20250311,133600,4445436020,6020,6020,6020,6020,1
20250311,133500,4445430000,6020,6040,6050,6020,1227
20250311,133400,4438013860,6010,6040,6040,6010,92
20250311,133300,4437460760,6010,6010,6010,6010,112
20250311,133200,4436787640,6010,6010,6010,6010,78
20250311,133100,4436318860,6010,6010,6010,6010,0
20250311,133000,4436318860,6010,6010,6010,6010,0
20250311,132900,4436318860,6010,6010,6010,6010,100
20250311,132800,4435717860,6050,6040,6050,6000,4043
20250311,132700,4411431130,6040,6040,6050,6040,559
20250311,132600,4408053070,6040,6040,6050,6040,114
20250311,132500,4407364010,6040,6035,6040,6035,2091
20250311,132400,4394734870,6040,6030,6040,6030,845
20250311,132300,4389632070,6030,6010,6040,6010,18111
20250311,132200,4280625200,6000,6005,6005,6000,160
20250311,132100,4279664955,6005,6010,6010,6000,11
20250311,132000,4279598940,6000,6000,6000,6000,3397
20250311,131900,4259216940,5990,6000,6000,5990,931
20250311,131800,4253639980,6000,6000,6000,5990,254
20250311,131700,4252118200,5990,6000,6000,5990,102
20250311,131600,4251507200,6000,6000,6000,6000,100
20250311,131500,4250907200,6000,5990,6000,5990,1046
20250311,131400,4244641220,6000,6000,6000,6000,62
20250311,131300,4244269220,5990,5990,5990,5990,0
20250311,131200,4244269220,5990,6000,6000,5990,60
20250311,131100,4243909810,6000,6000,6000,6000,6564
20250311,131000,4204525810,6000,6000,6000,6000,100
20250311,130900,4203925810,6000,5995,6000,5990,710
20250311,130800,4199671510,6000,6000,6000,6000,5
20250311,130700,4199641510,5980,6000,6000,5980,6
20250311,130600,4199605610,5980,5995,6000,5980,1545
20250311,130500,4190343130,5995,6000,6000,5995,49
20250311,130400,4190049370,6000,6000,6000,6000,0
20250311,130300,4190049370,6000,5990,6000,5990,947
20250311,130200,4184367450,5990,6010,6010,5990,151
20250311,130100,4183461500,6010,6010,6010,6010,188
20250311,130000,4182331620,6010,6010,6010,6010,1
20250311,125900,4182325610,6000,5990,6000,5990,3658
20250311,125800,4160397610,5990,5990,5990,5980,503
20250311,125700,4157385170,6000,6000,6000,6000,1
20250311,125600,4157379170,6000,6000,6000,6000,5
20250311,125500,4157349170,6000,6000,6000,6000,1000
20250311,125400,4151349170,5990,5990,5990,5990,87
20250311,125300,4150828040,5980,5990,6000,5980,1694
20250311,125200,4140681190,5990,5990,5990,5990,815
20250311,125100,4135799340,6000,5990,6000,5990,1172
20250311,125000,4128778450,6000,6000,6000,6000,147
20250311,124900,4127896450,6000,6000,6000,6000,628
20250311,124800,4124128450,6000,6000,6000,6000,966
20250311,124700,4118332450,6000,6000,6000,6000,129
20250311,124600,4117558450,6000,6000,6000,6000,60
20250311,124500,4117198450,6000,6000,6010,6000,195
20250311,124400,4116027440,6010,6010,6010,6000,78
20250311,124300,4115559420,6010,6010,6010,6010,2
20250311,124200,4115547400,6010,6000,6010,6000,9
20250311,124100,4115493360,6000,6000,6000,6000,61
20250311,124000,4115127360,6000,6000,6010,5990,877
20250311,123900,4109864750,6010,6015,6015,6010,430
20250311,123800,4107280440,6010,6020,6020,6010,1235
20250311,123700,4099850740,6020,6010,6020,6010,111
20250311,123600,4099183620,6010,6000,6010,6000,3222
20250311,123500,4079821400,6000,6000,6000,6000,0
20250311,123400,4079821400,6000,6000,6000,6000,1051
20250311,123300,4073515400,6010,6010,6010,6010,167
20250311,123200,4072511730,6010,6000,6010,6000,2695
20250311,123100,4056339730,6010,6010,6010,6000,263
20250311,123000,4054760100,6010,6010,6010,6000,1973
20250311,122900,4042910290,6010,6010,6010,6010,1008
20250311,122800,4036852210,6010,6000,6010,6000,1530
20250311,122700,4027657210,6010,6000,6010,6000,1052
20250311,122600,4021334870,6000,6010,6010,6000,113
20250311,122500,4020656520,6000,6010,6010,6000,1413
20250311,122400,4012178220,6000,6010,6010,6000,29
20250311,122300,4012004130,6010,6010,6010,6010,110
20250311,122200,4011343030,6010,6010,6010,6010,23
20250311,122100,4011204800,6010,6020,6020,6010,271
20250311,122000,4009575990,6020,6010,6020,6010,390
20250311,121900,4007231960,6010,6010,6010,6010,3173
20250311,121800,3988162230,6000,6010,6010,6000,43
20250311,121700,3987903910,6000,6000,6010,6000,125
20250311,121600,3987153610,6010,6000,6010,6000,109
20250311,121500,3986499490,6010,6010,6010,6000,405
20250311,121400,3984065830,6010,6010,6010,6010,1891
20250311,121300,3972700920,6010,6010,6020,6010,86
20250311,121200,3972184050,6020,6010,6020,6010,119
20250311,121100,3971467680,6010,6010,6010,6010,208
20250311,121000,3970217600,6020,6020,6020,6020,879
20250311,120900,3964926020,6010,6020,6020,6010,239
20250311,120800,3963489590,6020,6000,6020,6000,337
20250311,120700,3961464450,6010,6010,6010,6010,2187
20250311,120600,3948320580,5990,5990,5990,5990,0
20250311,120500,3948320580,5990,6010,6010,5990,1019
20250311,120400,3942213780,6020,6010,6020,6010,65
20250311,120300,3941823110,6020,6010,6020,6010,27
20250311,120200,3941660780,6010,5990,6010,5990,6371
20250311,120100,3903419000,5990,5990,5990,5990,3134
20250311,120000,3884646340,5980,5990,5990,5980,521
20250311,115900,3881530730,5990,5990,5990,5990,12
20250311,115800,3881458850,5990,5980,5990,5980,92
20250311,115700,3880908660,5980,5980,5980,5980,82
20250311,115600,3880418300,5980,5990,5990,5980,11
20250311,115500,3880352420,5980,5990,5990,5980,213
20250311,115400,3879077440,5980,5980,5980,5980,10
20250311,115300,3879017640,5980,5990,5990,5980,300
20250311,115200,3877220680,5990,5990,5990,5990,110
20250311,115100,3876561780,5970,5970,5970,5970,0
20250311,115000,3876561780,5970,5970,5980,5970,919
20250311,114900,3871071850,5970,5970,5970,5970,277
20250311,114800,3869418160,5970,5980,5980,5970,205
20250311,114700,3868193160,5980,5980,5980,5970,561
20250311,114600,3864838430,5980,5980,5980,5980,90
20250311,114500,3864300230,5980,5990,5990,5980,376
20250311,114400,3862051530,5990,5980,5990,5980,447
20250311,114300,3859378460,5980,5980,5980,5980,16
20250311,114200,3859282780,5980,5990,5990,5980,507
20250311,114100,3856250910,5990,5970,5990,5970,469
20250311,114000,3853446900,5980,5980,5990,5980,1922
20250311,113900,3841952840,5980,5980,5980,5980,95
20250311,113800,3841384740,5990,5990,5990,5980,74
20250311,113700,3840941980,5980,5990,5990,5980,193
20250311,113600,3839787730,5980,5980,5980,5980,386
20250311,113500,3837479450,5980,5980,5990,5980,22
20250311,113400,3837347830,5990,5990,5990,5990,0
20250311,113300,3837347830,5990,5990,5990,5990,357
20250311,113200,3835209400,6000,6000,6000,5990,342
20250311,113100,3833160060,6000,5980,6000,5980,3354
20250311,113000,3813097470,5980,5990,5990,5980,794
20250311,112900,3808345420,5990,6000,6000,5980,302
20250311,112800,3806536230,6000,5980,6000,5970,5057
20250311,112700,3776249640,5980,5970,5980,5970,1032
20250311,112600,3770078495,5975,5980,5985,5975,876
20250311,112500,3764839995,5980,5990,6000,5980,6892
20250311,112400,3723589175,5980,5990,5995,5980,2749
20250311,112300,3707124940,5995,5990,5995,5990,11
20250311,112200,3707059025,5995,5980,6000,5980,188
20250311,112100,3705931520,5990,5980,5990,5980,2164
20250311,112000,3692973260,5970,5980,5980,5970,3789
20250311,111900,3670316450,5980,5970,5980,5970,2636
20250311,111800,3654578510,5970,5950,5970,5950,4124
20250311,111700,3629999750,5950,5950,5960,5950,700
20250311,111600,3625833860,5950,5940,5960,5940,12757
20250311,111500,3549929840,5940,5950,5950,5930,794
20250311,111400,3545213500,5950,5940,5950,5940,3690
20250311,111300,3523294350,5930,5930,5940,5920,1232
20250311,111200,3515989810,5930,5930,5930,5930,2713
20250311,111100,3499901720,5930,5920,5930,5920,1667
20250311,111000,3490032880,5910,5920,5920,5910,514
20250311,110900,3486990870,5920,5920,5920,5920,144
20250311,110800,3486138390,5910,5910,5910,5910,2127
20250311,110700,3473567820,5910,5910,5910,5910,18
20250311,110600,3473461440,5910,5900,5910,5900,92
20250311,110500,3472918560,5910,5910,5910,5900,397
20250311,110400,3470572585,5910,5900,5910,5900,175
20250311,110300,3469539885,5900,5910,5910,5900,1472
20250311,110200,3460844085,5910,5900,5910,5900,39
20250311,110100,3460613785,5910,5900,5910,5900,1258
20250311,110000,3453180875,5900,5910,5910,5900,3581
20250311,105900,3432052365,5910,5910,5910,5900,223
20250311,105800,3430734445,5910,5910,5910,5900,458
20250311,105700,3428027675,5910,5900,5910,5900,117
20250311,105600,3427337205,5900,5900,5900,5900,179
20250311,105500,3426281105,5900,5900,5910,5900,123
20250311,105400,3425554195,5910,5910,5910,5910,102
20250311,105300,3424951375,5910,5910,5910,5910,408
20250311,105200,3422540095,5910,5910,5910,5910,152
20250311,105100,3421641775,5910,5910,5910,5910,955
20250311,105000,3415997725,5900,5910,5910,5900,803
20250311,104900,3411255625,5910,5920,5920,5900,556
20250311,104800,3407969665,5920,5910,5920,5910,1105
20250311,104700,3401438995,5900,5900,5910,5900,2296
20250311,104600,3387871685,5910,5910,5910,5900,212
20250311,104500,3386620855,5910,5910,5910,5910,26
20250311,104400,3386467195,5910,5900,5910,5900,3371
20250311,104300,3366578265,5900,5900,5900,5900,370
20250311,104200,3364395265,5900,5890,5900,5890,3443
20250311,104100,3344084015,5900,5890,5900,5890,267
20250311,104000,3342510215,5900,5890,5900,5890,1226
20250311,103900,3335288985,5900,5890,5900,5890,719
20250311,103800,3331048015,5890,5900,5900,5890,953
20250311,103700,3325433905,5900,5900,5900,5890,5078
20250311,103600,3295475795,5900,5900,5900,5890,1585
20250311,103500,3286134295,5900,5900,5900,5890,1259
20250311,103400,3278706385,5900,5900,5900,5890,43
20250311,103300,3278452885,5890,5900,5900,5890,324
20250311,103200,3276542015,5900,5900,5900,5890,3394
20250311,103100,3256517965,5900,5900,5900,5890,534
20250311,103000,3253372485,5900,5900,5900,5890,52
20250311,102900,3253066145,5890,5880,5900,5880,1523
20250311,102800,3244098745,5880,5880,5890,5880,548
20250311,102700,3240876455,5890,5900,5900,5870,13445
20250311,102600,3161820215,5890,5900,5900,5880,299
20250311,102500,3160057615,5890,5900,5900,5880,4655
20250311,102400,3132642475,5900,5880,5900,5880,2400
20250311,102300,3118502925,5880,5890,5890,5880,124
20250311,102200,3117772920,5890,5890,5890,5880,3304
20250311,102100,3098318740,5880,5890,5890,5880,565
20250311,102000,3094991940,5890,5880,5890,5880,2280
20250311,101900,3081585150,5890,5890,5890,5880,811
20250311,101800,3076815450,5890,5890,5900,5890,69
20250311,101700,3076408990,5890,5880,5900,5880,995
20250311,101600,3070551920,5880,5890,5890,5880,1895
20250311,101500,3059402980,5890,5890,5900,5890,1821
20250311,101400,3048677030,5890,5880,5890,5880,5579
20250311,101300,3015872140,5880,5900,5900,5880,12516
20250311,101200,2942152580,5890,5900,5910,5890,3664
20250311,101100,2920537140,5905,5900,5910,5900,171
20250311,101000,2919527680,5910,5905,5910,5900,1143
20250311,100900,2912780365,5910,5910,5910,5910,3
20250311,100800,2912762635,5910,5910,5910,5910,522
20250311,100700,2909677615,5910,5900,5910,5900,2460
20250311,100600,2895160285,5910,5910,5910,5890,1786
20250311,100500,2884612725,5890,5900,5900,5880,20453
20250311,100400,2764067105,5900,5900,5910,5900,1812
20250311,100300,2753365735,5910,5905,5910,5900,643
20250311,100200,2749566505,5905,5900,5905,5900,32
20250311,100100,2749377550,5905,5920,5920,5900,3372
20250311,100000,2729451725,5910,5910,5910,5900,2262
20250311,095900,2716084305,5910,5910,5910,5900,1242
20250311,095800,2708749095,5910,5900,5910,5900,254
20250311,095700,2707248155,5910,5900,5910,5900,2284
20250311,095600,2693754595,5900,5900,5910,5900,601
20250311,095500,2690208615,5900,5900,5910,5900,7983
20250311,095400,2643055055,5900,5910,5910,5900,1235
20250311,095300,2635767245,5900,5890,5910,5890,4437
20250311,095200,2609588895,5900,5880,5900,5880,6323
20250311,095100,2572294615,5880,5900,5900,5870,23496
20250311,095000,2434044415,5900,5910,5910,5890,13388
20250311,094900,2355103205,5910,5910,5910,5900,326
20250311,094800,2353177145,5910,5910,5910,5900,3866
20250311,094700,2330334085,5910,5910,5910,5900,1705
20250311,094600,2320270805,5910,5910,5910,5900,2674
20250311,094500,2304493915,5910,5910,5910,5900,2322
20250311,094400,2290778545,5900,5910,5910,5900,2234
20250311,094300,2277578935,5910,5920,5920,5910,1553
20250311,094200,2268397505,5920,5920,5920,5910,1048
20250311,094100,2262198045,5920,5920,5930,5910,1766
20250311,094000,2251742835,5920,5930,5930,5920,3111
20250311,093900,2233325325,5920,5920,5930,5910,2533
20250311,093800,2218328185,5930,5920,5930,5910,3473
20250311,093700,2197773355,5920,5910,5920,5910,1569
20250311,093600,2188494475,5920,5905,5920,5905,4346
20250311,093500,2162809330,5910,5930,5930,5900,18447
20250311,093400,2053703920,5930,5940,5940,5920,7094
20250311,093300,2011639830,5930,5940,5940,5930,255
20250311,093200,2010126120,5940,5940,5940,5930,676
20250311,093100,2006111685,5930,5930,5940,5930,756
20250311,093000,2001628425,5930,5940,5940,5930,1180
20250311,092900,1994627725,5930,5920,5930,5920,3365
20250311,092800,1974676425,5920,5910,5930,5900,3653
20250311,092700,1953055245,5900,5890,5900,5880,10379
20250311,092600,1891900985,5890,5880,5900,5880,4605
20250311,092500,1864820805,5880,5910,5910,5880,16924
20250311,092400,1765088035,5910,5910,5910,5900,3210
20250311,092300,1746140855,5900,5920,5930,5900,19476
20250311,092200,1630996215,5930,5930,5940,5920,6261
20250311,092100,1593870395,5930,5930,5940,5930,1215
20250311,092000,1586660395,5940,5910,5940,5910,6986
20250311,091900,1545264775,5910,5910,5910,5880,3928
20250311,091800,1522104925,5870,5920,5920,5870,14893
20250311,091700,1434372915,5920,5940,5940,5900,80366
20250311,091600,959144985,5940,5950,5950,5940,2493
20250311,091500,944336310,5950,5950,5950,5940,1213
20250311,091400,937119870,5950,5950,5950,5940,1445
20250311,091300,928535230,5950,5950,5950,5940,12814
20250311,091200,852399240,5950,5950,5950,5940,1107
20250311,091100,845819435,5940,5950,5950,5930,3483
20250311,091000,825115325,5940,5930,5950,5930,5779
20250311,090900,790819535,5930,5935,5940,5920,10623
20250311,090800,727800810,5930,5930,5940,5920,8952
20250311,090700,674661320,5930,5930,5930,5920,8249
20250311,090600,625777590,5930,5930,5940,5930,7324
20250311,090500,582340610,5930,5930,5950,5920,7220
20250311,090400,539479940,5930,5940,5940,5900,24880
20250311,090300,392343970,5930,5940,5950,5920,11287
20250311,090200,325404010,5940,5930,5960,5930,9260
20250311,090100,270417470,5940,5980,5980,5920,8540
20250311,090000,219647210,5980,5950,5980,5920,36909
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192700 5444967470 6030 6030 6030 6030 35688
3 20250311 192600 5444967470 6030 6030 6030 6030 0
4 20250311 192500 5444967470 6030 6030 6030 6030 0
5 20250311 192400 5444967470 6030 6030 6030 6030 0
6 20250311 192300 5444967470 6030 6030 6030 6030 0
7 20250311 192200 5444967470 6030 6030 6030 6030 0
8 20250311 192100 5444967470 6030 6030 6030 6030 0
9 20250311 192000 5444967470 6030 6030 6030 6030 0
10 20250311 191900 5444967470 6030 6030 6030 6030 0
11 20250311 191800 5444967470 6030 6030 6030 6030 0
12 20250311 191700 5444967470 6030 6030 6030 6030 0
13 20250311 191600 5444967470 6030 6030 6030 6030 0
14 20250311 191500 5444967470 6030 6030 6030 6030 0
15 20250311 191400 5444967470 6030 6030 6030 6030 0
16 20250311 191300 5444967470 6030 6030 6030 6030 0
17 20250311 191200 5444967470 6030 6030 6030 6030 0
18 20250311 191100 5444967470 6030 6030 6030 6030 0
19 20250311 191000 5444967470 6030 6030 6030 6030 0
20 20250311 190900 5444967470 6030 6030 6030 6030 0
21 20250311 190800 5444967470 6030 6030 6030 6030 0
22 20250311 190700 5444967470 6030 6030 6030 6030 0
23 20250311 190600 5444967470 6030 6030 6030 6030 0
24 20250311 190500 5444967470 6030 6030 6030 6030 0
25 20250311 190400 5444967470 6030 6030 6030 6030 0
26 20250311 190300 5444967470 6030 6030 6030 6030 0
27 20250311 190200 5444967470 6030 6030 6030 6030 0
28 20250311 190100 5444967470 6030 6030 6030 6030 0
29 20250311 190000 5444967470 6030 6030 6030 6030 0
30 20250311 185900 5444967470 6030 6030 6030 6030 0
31 20250311 185800 5444967470 6030 6030 6030 6030 0
32 20250311 185700 5444967470 6030 6030 6030 6030 35688
33 20250311 185600 5444967470 6030 6030 6030 6030 0
34 20250311 185500 5444967470 6030 6030 6030 6030 0
35 20250311 185400 5444967470 6030 6030 6030 6030 0
36 20250311 185300 5444967470 6030 6030 6030 6030 0
37 20250311 185200 5444967470 6030 6030 6030 6030 0
38 20250311 185100 5444967470 6030 6030 6030 6030 0
39 20250311 185000 5444967470 6030 6030 6030 6030 0
40 20250311 184900 5444967470 6030 6030 6030 6030 0
41 20250311 184800 5444967470 6030 6030 6030 6030 0
42 20250311 184700 5444967470 6030 6030 6030 6030 0
43 20250311 184600 5444967470 6030 6030 6030 6030 0
44 20250311 184500 5444967470 6030 6030 6030 6030 0
45 20250311 184400 5444967470 6030 6030 6030 6030 0
46 20250311 184300 5444967470 6030 6030 6030 6030 0
47 20250311 184200 5444967470 6030 6030 6030 6030 0
48 20250311 184100 5444967470 6030 6030 6030 6030 0
49 20250311 184000 5444967470 6030 6030 6030 6030 0
50 20250311 183900 5444967470 6030 6030 6030 6030 0
51 20250311 183800 5444967470 6030 6030 6030 6030 0
52 20250311 183700 5444967470 6030 6030 6030 6030 0
53 20250311 183600 5444967470 6030 6030 6030 6030 0
54 20250311 183500 5444967470 6030 6030 6030 6030 0
55 20250311 183400 5444967470 6030 6030 6030 6030 0
56 20250311 183300 5444967470 6030 6030 6030 6030 0
57 20250311 183200 5444967470 6030 6030 6030 6030 0
58 20250311 183100 5444967470 6030 6030 6030 6030 0
59 20250311 183000 5444967470 6030 6030 6030 6030 0
60 20250311 182900 5444967470 6030 6030 6030 6030 0
61 20250311 182800 5444967470 6030 6030 6030 6030 0
62 20250311 182700 5444967470 6030 6030 6030 6030 35688
63 20250311 182600 5444967470 6030 6030 6030 6030 0
64 20250311 182500 5444967470 6030 6030 6030 6030 0
65 20250311 182400 5444967470 6030 6030 6030 6030 0
66 20250311 182300 5444967470 6030 6030 6030 6030 0
67 20250311 182200 5444967470 6030 6030 6030 6030 0
68 20250311 182100 5444967470 6030 6030 6030 6030 0
69 20250311 182000 5444967470 6030 6030 6030 6030 0
70 20250311 181900 5444967470 6030 6030 6030 6030 0
71 20250311 181800 5444967470 6030 6030 6030 6030 0
72 20250311 181700 5444967470 6030 6030 6030 6030 0
73 20250311 181600 5444967470 6030 6030 6030 6030 0
74 20250311 181500 5444967470 6030 6030 6030 6030 0
75 20250311 181400 5444967470 6030 6030 6030 6030 0
76 20250311 181300 5444967470 6030 6030 6030 6030 0
77 20250311 181200 5444967470 6030 6030 6030 6030 0
78 20250311 181100 5444967470 6030 6030 6030 6030 0
79 20250311 181000 5444967470 6030 6030 6030 6030 0
80 20250311 180900 5444967470 6030 6030 6030 6030 0
81 20250311 180800 5444967470 6030 6030 6030 6030 0
82 20250311 180700 5444967470 6030 6030 6030 6030 0
83 20250311 180600 5444967470 6030 6030 6030 6030 0
84 20250311 180500 5444967470 6030 6030 6030 6030 0
85 20250311 180400 5444967470 6030 6030 6030 6030 0
86 20250311 180300 5444967470 6030 6030 6030 6030 0
87 20250311 180200 5444967470 6030 6030 6030 6030 0
88 20250311 180100 5444967470 6030 6030 6030 6030 0
89 20250311 180000 5444967470 6030 6030 6030 6030 0
90 20250311 175900 5444967470 6030 6030 6030 6030 0
91 20250311 175800 5444967470 6030 6030 6030 6030 0
92 20250311 175700 5444967470 6030 6030 6030 6030 35688
93 20250311 175600 5444967470 6030 6030 6030 6030 0
94 20250311 175500 5444967470 6030 6030 6030 6030 0
95 20250311 175400 5444967470 6030 6030 6030 6030 0
96 20250311 175300 5444967470 6030 6030 6030 6030 0
97 20250311 175200 5444967470 6030 6030 6030 6030 0
98 20250311 175100 5444967470 6030 6030 6030 6030 0
99 20250311 175000 5444967470 6030 6030 6030 6030 0
100 20250311 174900 5444967470 6030 6030 6030 6030 0
101 20250311 174800 5444967470 6030 6030 6030 6030 0
102 20250311 174700 5444967470 6030 6030 6030 6030 0
103 20250311 174600 5444967470 6030 6030 6030 6030 0
104 20250311 174500 5444967470 6030 6030 6030 6030 0
105 20250311 174400 5444967470 6030 6030 6030 6030 0
106 20250311 174300 5444967470 6030 6030 6030 6030 0
107 20250311 174200 5444967470 6030 6030 6030 6030 0
108 20250311 174100 5444967470 6030 6030 6030 6030 0
109 20250311 174000 5444967470 6030 6030 6030 6030 0
110 20250311 173900 5444967470 6030 6030 6030 6030 0
111 20250311 173800 5444967470 6030 6030 6030 6030 0
112 20250311 173700 5444967470 6030 6030 6030 6030 0
113 20250311 173600 5444967470 6030 6030 6030 6030 0
114 20250311 173500 5444967470 6030 6030 6030 6030 0
115 20250311 173400 5444967470 6030 6030 6030 6030 0
116 20250311 173300 5444967470 6030 6030 6030 6030 0
117 20250311 173200 5444967470 6030 6030 6030 6030 0
118 20250311 173100 5444967470 6030 6030 6030 6030 0
119 20250311 173000 5444967470 6030 6030 6030 6030 0
120 20250311 172900 5444967470 6030 6030 6030 6030 0
121 20250311 172800 5444967470 6030 6030 6030 6030 0
122 20250311 172700 5444967470 6030 6030 6030 6030 35688
123 20250311 172600 5444967470 6030 6030 6030 6030 0
124 20250311 172500 5444967470 6030 6030 6030 6030 0
125 20250311 172400 5444967470 6030 6030 6030 6030 0
126 20250311 172300 5444967470 6030 6030 6030 6030 0
127 20250311 172200 5444967470 6030 6030 6030 6030 0
128 20250311 172100 5444967470 6030 6030 6030 6030 0
129 20250311 172000 5444967470 6030 6030 6030 6030 0
130 20250311 171900 5444967470 6030 6030 6030 6030 0
131 20250311 171800 5444967470 6030 6030 6030 6030 0
132 20250311 171700 5444967470 6030 6030 6030 6030 0
133 20250311 171600 5444967470 6030 6030 6030 6030 0
134 20250311 171500 5444967470 6030 6030 6030 6030 0
135 20250311 171400 5444967470 6030 6030 6030 6030 0
136 20250311 171300 5444967470 6030 6030 6030 6030 0
137 20250311 171200 5444967470 6030 6030 6030 6030 0
138 20250311 171100 5444967470 6030 6030 6030 6030 0
139 20250311 171000 5444967470 6030 6030 6030 6030 0
140 20250311 170900 5444967470 6030 6030 6030 6030 0
141 20250311 170800 5444967470 6030 6030 6030 6030 0
142 20250311 170700 5444967470 6030 6030 6030 6030 0
143 20250311 170600 5444967470 6030 6030 6030 6030 0
144 20250311 170500 5444967470 6030 6030 6030 6030 0
145 20250311 170400 5444967470 6030 6030 6030 6030 0
146 20250311 170300 5444967470 6030 6030 6030 6030 0
147 20250311 170200 5444967470 6030 6030 6030 6030 0
148 20250311 170100 5444967470 6030 6030 6030 6030 0
149 20250311 170000 5444967470 6030 6030 6030 6030 0
150 20250311 165900 5444967470 6030 6030 6030 6030 0
151 20250311 165800 5444967470 6030 6030 6030 6030 0
152 20250311 165700 5444967470 6030 6030 6030 6030 35688
153 20250311 165600 5444967470 6030 6030 6030 6030 0
154 20250311 165500 5444967470 6030 6030 6030 6030 0
155 20250311 165400 5444967470 6030 6030 6030 6030 0
156 20250311 165300 5444967470 6030 6030 6030 6030 0
157 20250311 165200 5444967470 6030 6030 6030 6030 0
158 20250311 165100 5444967470 6030 6030 6030 6030 0
159 20250311 165000 5444967470 6030 6030 6030 6030 0
160 20250311 164900 5444967470 6030 6030 6030 6030 0
161 20250311 164800 5444967470 6030 6030 6030 6030 0
162 20250311 164700 5444967470 6030 6030 6030 6030 0
163 20250311 164600 5444967470 6030 6030 6030 6030 0
164 20250311 164500 5444967470 6030 6030 6030 6030 0
165 20250311 164400 5444967470 6030 6030 6030 6030 0
166 20250311 164300 5444967470 6030 6030 6030 6030 0
167 20250311 164200 5444967470 6030 6030 6030 6030 0
168 20250311 164100 5444967470 6030 6030 6030 6030 0
169 20250311 164000 5444967470 6030 6030 6030 6030 0
170 20250311 163900 5444967470 6030 6030 6030 6030 0
171 20250311 163800 5444967470 6030 6030 6030 6030 0
172 20250311 163700 5444967470 6030 6030 6030 6030 0
173 20250311 163600 5444967470 6030 6030 6030 6030 0
174 20250311 163500 5444967470 6030 6030 6030 6030 0
175 20250311 163400 5444967470 6030 6030 6030 6030 0
176 20250311 163300 5444967470 6030 6030 6030 6030 0
177 20250311 163200 5444967470 6030 6030 6030 6030 0
178 20250311 163100 5444967470 6030 6030 6030 6030 0
179 20250311 163000 5444967470 6030 6030 6030 6030 0
180 20250311 162900 5444967470 6030 6030 6030 6030 0
181 20250311 162800 5444967470 6030 6030 6030 6030 0
182 20250311 162700 5444967470 6030 6030 6030 6030 35688
183 20250311 162600 5444967470 6030 6030 6030 6030 0
184 20250311 162500 5444967470 6030 6030 6030 6030 0
185 20250311 162400 5444967470 6030 6030 6030 6030 0
186 20250311 162300 5444967470 6030 6030 6030 6030 0
187 20250311 162200 5444967470 6030 6030 6030 6030 0
188 20250311 162100 5444967470 6030 6030 6030 6030 0
189 20250311 162000 5444967470 6030 6030 6030 6030 0
190 20250311 161900 5444967470 6030 6030 6030 6030 0
191 20250311 161800 5444967470 6030 6030 6030 6030 0
192 20250311 161700 5444967470 6030 6030 6030 6030 0
193 20250311 161600 5444967470 6030 6030 6030 6030 0
194 20250311 161500 5444967470 6030 6030 6030 6030 0
195 20250311 161400 5444967470 6030 6030 6030 6030 0
196 20250311 161300 5444967470 6030 6030 6030 6030 0
197 20250311 161200 5444967470 6030 6030 6030 6030 0
198 20250311 161100 5444967470 6030 6030 6030 6030 0
199 20250311 161000 5444967470 6030 6030 6030 6030 0
200 20250311 160900 5444967470 6030 6030 6030 6030 0
201 20250311 160800 5444967470 6030 6030 6030 6030 0
202 20250311 160700 5444967470 6030 6030 6030 6030 0
203 20250311 160600 5444967470 6030 6030 6030 6030 0
204 20250311 160500 5444967470 6030 6030 6030 6030 0
205 20250311 160400 5444967470 6030 6030 6030 6030 0
206 20250311 160300 5444967470 6030 6030 6030 6030 0
207 20250311 160200 5444967470 6030 6030 6030 6030 0
208 20250311 160100 5444967470 6030 6030 6030 6030 0
209 20250311 160000 5444967470 6030 6030 6030 6030 0
210 20250311 155900 5444967470 6030 6030 6030 6030 0
211 20250311 155800 5444967470 6030 6030 6030 6030 0
212 20250311 155700 5444967470 6030 6030 6030 6030 35688
213 20250311 155600 5444967470 6030 6030 6030 6030 0
214 20250311 155500 5444967470 6030 6030 6030 6030 0
215 20250311 155400 5444967470 6030 6030 6030 6030 0
216 20250311 155300 5444967470 6030 6030 6030 6030 0
217 20250311 155200 5444967470 6030 6030 6030 6030 0
218 20250311 155100 5444967470 6030 6030 6030 6030 0
219 20250311 155000 5444967470 6030 6030 6030 6030 0
220 20250311 154900 5444967470 6030 6030 6030 6030 0
221 20250311 154800 5444967470 6030 6030 6030 6030 0
222 20250311 154700 5444967470 6030 6030 6030 6030 0
223 20250311 154600 5444967470 6030 6030 6030 6030 0
224 20250311 154500 5444967470 6030 6030 6030 6030 0
225 20250311 154400 5444967470 6030 6030 6030 6030 0
226 20250311 154300 5444967470 6030 6030 6030 6030 0
227 20250311 154200 5444967470 6030 6030 6030 6030 0
228 20250311 154100 5444967470 6030 6030 6030 6030 0
229 20250311 154000 5444967470 6030 6030 6030 6030 0
230 20250311 153900 5444967470 6030 6030 6030 6030 0
231 20250311 153800 5444967470 6030 6030 6030 6030 0
232 20250311 153700 5444967470 6030 6030 6030 6030 0
233 20250311 153600 5444967470 6030 6030 6030 6030 0
234 20250311 153500 5444967470 6030 6030 6030 6030 0
235 20250311 153400 5444967470 6030 6030 6030 6030 0
236 20250311 153300 5444967470 6030 6030 6030 6030 0
237 20250311 153200 5444967470 6030 6030 6030 6030 0
238 20250311 153100 5444967470 6030 6030 6030 6030 0
239 20250311 153000 5444967470 6030 6030 6030 6030 35688
240 20250311 152900 5229768830 6010 6010 6010 6010 0
241 20250311 152800 5229768830 6010 6010 6010 6010 0
242 20250311 152700 5229768830 6010 6010 6010 6010 0
243 20250311 152600 5229768830 6010 6010 6010 6010 0
244 20250311 152500 5229768830 6010 6010 6010 6010 0
245 20250311 152400 5229768830 6010 6010 6010 6010 0
246 20250311 152300 5229768830 6010 6010 6010 6010 0
247 20250311 152200 5229768830 6010 6010 6010 6010 0
248 20250311 152100 5229768830 6010 6010 6010 6010 0
249 20250311 152000 5229768830 6010 6010 6010 6010 0
250 20250311 151900 5229768830 6010 6000 6010 6000 5869
251 20250311 151800 5194500320 6000 6000 6010 6000 3952
252 20250311 151700 5170787310 5990 6010 6010 5990 965
253 20250311 151600 5165000700 5990 5990 6010 5990 4070
254 20250311 151500 5140582520 6000 6010 6010 5990 784
255 20250311 151400 5135879270 5990 6010 6010 5990 2032
256 20250311 151300 5123693910 6010 6010 6010 6000 4055
257 20250311 151200 5099363830 6010 6010 6010 6000 5326
258 20250311 151100 5067400450 6010 6010 6010 6010 2770
259 20250311 151000 5050752750 6000 6000 6010 6000 627
260 20250311 150900 5046990250 6010 6010 6010 6010 5484
261 20250311 150800 5014031410 6010 6000 6010 6000 2344
262 20250311 150700 4999948080 6000 6010 6010 5990 1302
263 20250311 150600 4992136050 6000 6010 6010 6000 51
264 20250311 150500 4991830010 6010 5990 6010 5990 2114
265 20250311 150400 4979146040 6010 6010 6010 6000 2961
266 20250311 150300 4961375900 6010 6000 6010 6000 2742
267 20250311 150200 4944923630 6000 6010 6010 6000 1271
268 20250311 150100 4937297020 6010 6010 6010 6000 3735
269 20250311 150000 4914869190 6010 6010 6010 6010 769
270 20250311 145900 4910247500 6010 6010 6010 6010 891
271 20250311 145800 4904892590 6010 6010 6010 6000 3048
272 20250311 145700 4886577600 6010 6010 6010 6010 100
273 20250311 145600 4885976600 6020 6010 6020 6010 687
274 20250311 145500 4881847090 6010 6010 6020 6010 274
275 20250311 145400 4880200310 6020 6010 6020 6010 326
276 20250311 145300 4878241020 6010 6010 6010 6010 593
277 20250311 145200 4874677090 6020 6020 6020 6020 16
278 20250311 145100 4874580770 6010 6010 6010 6010 586
279 20250311 145000 4871058910 6010 6010 6010 6010 0
280 20250311 144900 4871058910 6010 6020 6020 6010 481
281 20250311 144800 4868167970 6010 6010 6010 6000 945
282 20250311 144700 4862489390 6010 6000 6010 6000 1006
283 20250311 144600 4856453330 6010 6010 6010 6000 648
284 20250311 144500 4852562070 6010 6020 6020 6010 1496
285 20250311 144400 4843571100 6020 6020 6020 6020 220
286 20250311 144300 4842246700 6020 6015 6020 6010 307
287 20250311 144200 4840399585 6020 6015 6020 6015 144
288 20250311 144100 4839532710 6010 6010 6010 6010 1092
289 20250311 144000 4832969790 6010 6020 6020 6010 655
290 20250311 143900 4829033100 6020 6020 6020 6020 101
291 20250311 143800 4828425080 6020 6000 6020 6000 6924
292 20250311 143700 4786877670 6000 6010 6010 6000 1219
293 20250311 143600 4779559250 6000 6000 6000 6000 2600
294 20250311 143500 4763959250 5990 5990 5990 5990 97
295 20250311 143400 4763378220 6000 5990 6000 5990 84
296 20250311 143300 4762874380 5990 5990 6000 5990 171
297 20250311 143200 4761850040 6000 6005 6005 5990 8376
298 20250311 143100 4711620515 6000 6000 6000 6000 4250
299 20250311 143000 4686120515 6010 6000 6010 6000 94
300 20250311 142900 4685556405 6000 6010 6010 6000 102
301 20250311 142800 4684944275 6000 6010 6010 6000 1061
302 20250311 142700 4678568565 6010 6010 6010 6010 61
303 20250311 142600 4678201955 6010 6010 6010 6010 0
304 20250311 142500 4678201955 6010 6010 6010 6010 345
305 20250311 142400 4676128505 6010 6010 6010 6010 0
306 20250311 142300 4676128505 6010 6010 6010 6010 503
307 20250311 142200 4673105475 6010 6010 6010 6010 1067
308 20250311 142100 4666692805 6010 6000 6010 6000 638
309 20250311 142000 4662858805 6010 6010 6010 6010 9
310 20250311 141900 4662804715 6010 6010 6010 6000 1184
311 20250311 141800 4655693575 6010 6000 6020 6000 340
312 20250311 141700 4653650355 6010 6000 6010 6000 136
313 20250311 141600 4652833095 6010 6015 6015 6010 50
314 20250311 141500 4652532505 6015 6010 6015 6010 996
315 20250311 141400 4646546535 6010 6010 6010 6010 5
316 20250311 141300 4646516485 6000 6000 6000 6000 0
317 20250311 141200 4646516485 6000 6000 6000 6000 28
318 20250311 141100 4646348485 6010 6010 6010 6000 110
319 20250311 141000 4645687435 6020 6000 6020 6000 4442
320 20250311 140900 4618996305 6010 6000 6010 6000 1203
321 20250311 140800 4611768045 6010 6000 6030 6000 1144
322 20250311 140700 4604894845 6020 6020 6020 6020 100
323 20250311 140600 4604292845 6020 6020 6020 6020 1800
324 20250311 140500 4593456845 6010 6020 6030 6000 2664
325 20250311 140400 4577443695 6010 6010 6020 6010 3191
326 20250311 140300 4558245785 6010 6020 6020 6010 150
327 20250311 140200 4557343975 6020 6020 6020 6020 5
328 20250311 140100 4557313875 6020 6020 6020 6020 1846
329 20250311 140000 4546200955 6020 6020 6020 6020 300
330 20250311 135900 4544394955 6020 6030 6030 6020 808
331 20250311 135800 4539530255 6020 6020 6020 6020 276
332 20250311 135700 4537868735 6020 6025 6025 6010 1639
333 20250311 135600 4528006920 6025 6025 6025 6025 30
334 20250311 135500 4527826170 6020 6020 6020 6020 0
335 20250311 135400 4527826170 6020 6020 6020 6020 222
336 20250311 135300 4526489730 6040 6020 6040 6020 2363
337 20250311 135200 4512247090 6020 6020 6020 6020 22
338 20250311 135100 4512114650 6020 6010 6025 6010 2335
339 20250311 135000 4498078280 6010 6020 6020 6010 1045
340 20250311 134900 4491788210 6020 6020 6020 6020 89
341 20250311 134800 4491252430 6010 6020 6020 6010 134
342 20250311 134700 4490446550 6020 6020 6020 6020 205
343 20250311 134600 4489212450 6030 6020 6030 6010 114
344 20250311 134500 4488527260 6020 6030 6030 6020 87
345 20250311 134400 4488003000 6020 6030 6040 6020 1246
346 20250311 134300 4480500990 6020 6020 6030 6020 1203
347 20250311 134200 4473257930 6020 6020 6020 6020 2621
348 20250311 134100 4457479510 6020 6030 6030 6020 116
349 20250311 134000 4456780890 6030 6030 6030 6030 772
350 20250311 133900 4452125730 6030 6030 6030 6030 151
351 20250311 133800 4451215200 6030 6030 6030 6030 50
352 20250311 133700 4450913700 6030 6030 6040 6030 908
353 20250311 133600 4445436020 6020 6020 6020 6020 1
354 20250311 133500 4445430000 6020 6040 6050 6020 1227
355 20250311 133400 4438013860 6010 6040 6040 6010 92
356 20250311 133300 4437460760 6010 6010 6010 6010 112
357 20250311 133200 4436787640 6010 6010 6010 6010 78
358 20250311 133100 4436318860 6010 6010 6010 6010 0
359 20250311 133000 4436318860 6010 6010 6010 6010 0
360 20250311 132900 4436318860 6010 6010 6010 6010 100
361 20250311 132800 4435717860 6050 6040 6050 6000 4043
362 20250311 132700 4411431130 6040 6040 6050 6040 559
363 20250311 132600 4408053070 6040 6040 6050 6040 114
364 20250311 132500 4407364010 6040 6035 6040 6035 2091
365 20250311 132400 4394734870 6040 6030 6040 6030 845
366 20250311 132300 4389632070 6030 6010 6040 6010 18111
367 20250311 132200 4280625200 6000 6005 6005 6000 160
368 20250311 132100 4279664955 6005 6010 6010 6000 11
369 20250311 132000 4279598940 6000 6000 6000 6000 3397
370 20250311 131900 4259216940 5990 6000 6000 5990 931
371 20250311 131800 4253639980 6000 6000 6000 5990 254
372 20250311 131700 4252118200 5990 6000 6000 5990 102
373 20250311 131600 4251507200 6000 6000 6000 6000 100
374 20250311 131500 4250907200 6000 5990 6000 5990 1046
375 20250311 131400 4244641220 6000 6000 6000 6000 62
376 20250311 131300 4244269220 5990 5990 5990 5990 0
377 20250311 131200 4244269220 5990 6000 6000 5990 60
378 20250311 131100 4243909810 6000 6000 6000 6000 6564
379 20250311 131000 4204525810 6000 6000 6000 6000 100
380 20250311 130900 4203925810 6000 5995 6000 5990 710
381 20250311 130800 4199671510 6000 6000 6000 6000 5
382 20250311 130700 4199641510 5980 6000 6000 5980 6
383 20250311 130600 4199605610 5980 5995 6000 5980 1545
384 20250311 130500 4190343130 5995 6000 6000 5995 49
385 20250311 130400 4190049370 6000 6000 6000 6000 0
386 20250311 130300 4190049370 6000 5990 6000 5990 947
387 20250311 130200 4184367450 5990 6010 6010 5990 151
388 20250311 130100 4183461500 6010 6010 6010 6010 188
389 20250311 130000 4182331620 6010 6010 6010 6010 1
390 20250311 125900 4182325610 6000 5990 6000 5990 3658
391 20250311 125800 4160397610 5990 5990 5990 5980 503
392 20250311 125700 4157385170 6000 6000 6000 6000 1
393 20250311 125600 4157379170 6000 6000 6000 6000 5
394 20250311 125500 4157349170 6000 6000 6000 6000 1000
395 20250311 125400 4151349170 5990 5990 5990 5990 87
396 20250311 125300 4150828040 5980 5990 6000 5980 1694
397 20250311 125200 4140681190 5990 5990 5990 5990 815
398 20250311 125100 4135799340 6000 5990 6000 5990 1172
399 20250311 125000 4128778450 6000 6000 6000 6000 147
400 20250311 124900 4127896450 6000 6000 6000 6000 628
401 20250311 124800 4124128450 6000 6000 6000 6000 966
402 20250311 124700 4118332450 6000 6000 6000 6000 129
403 20250311 124600 4117558450 6000 6000 6000 6000 60
404 20250311 124500 4117198450 6000 6000 6010 6000 195
405 20250311 124400 4116027440 6010 6010 6010 6000 78
406 20250311 124300 4115559420 6010 6010 6010 6010 2
407 20250311 124200 4115547400 6010 6000 6010 6000 9
408 20250311 124100 4115493360 6000 6000 6000 6000 61
409 20250311 124000 4115127360 6000 6000 6010 5990 877
410 20250311 123900 4109864750 6010 6015 6015 6010 430
411 20250311 123800 4107280440 6010 6020 6020 6010 1235
412 20250311 123700 4099850740 6020 6010 6020 6010 111
413 20250311 123600 4099183620 6010 6000 6010 6000 3222
414 20250311 123500 4079821400 6000 6000 6000 6000 0
415 20250311 123400 4079821400 6000 6000 6000 6000 1051
416 20250311 123300 4073515400 6010 6010 6010 6010 167
417 20250311 123200 4072511730 6010 6000 6010 6000 2695
418 20250311 123100 4056339730 6010 6010 6010 6000 263
419 20250311 123000 4054760100 6010 6010 6010 6000 1973
420 20250311 122900 4042910290 6010 6010 6010 6010 1008
421 20250311 122800 4036852210 6010 6000 6010 6000 1530
422 20250311 122700 4027657210 6010 6000 6010 6000 1052
423 20250311 122600 4021334870 6000 6010 6010 6000 113
424 20250311 122500 4020656520 6000 6010 6010 6000 1413
425 20250311 122400 4012178220 6000 6010 6010 6000 29
426 20250311 122300 4012004130 6010 6010 6010 6010 110
427 20250311 122200 4011343030 6010 6010 6010 6010 23
428 20250311 122100 4011204800 6010 6020 6020 6010 271
429 20250311 122000 4009575990 6020 6010 6020 6010 390
430 20250311 121900 4007231960 6010 6010 6010 6010 3173
431 20250311 121800 3988162230 6000 6010 6010 6000 43
432 20250311 121700 3987903910 6000 6000 6010 6000 125
433 20250311 121600 3987153610 6010 6000 6010 6000 109
434 20250311 121500 3986499490 6010 6010 6010 6000 405
435 20250311 121400 3984065830 6010 6010 6010 6010 1891
436 20250311 121300 3972700920 6010 6010 6020 6010 86
437 20250311 121200 3972184050 6020 6010 6020 6010 119
438 20250311 121100 3971467680 6010 6010 6010 6010 208
439 20250311 121000 3970217600 6020 6020 6020 6020 879
440 20250311 120900 3964926020 6010 6020 6020 6010 239
441 20250311 120800 3963489590 6020 6000 6020 6000 337
442 20250311 120700 3961464450 6010 6010 6010 6010 2187
443 20250311 120600 3948320580 5990 5990 5990 5990 0
444 20250311 120500 3948320580 5990 6010 6010 5990 1019
445 20250311 120400 3942213780 6020 6010 6020 6010 65
446 20250311 120300 3941823110 6020 6010 6020 6010 27
447 20250311 120200 3941660780 6010 5990 6010 5990 6371
448 20250311 120100 3903419000 5990 5990 5990 5990 3134
449 20250311 120000 3884646340 5980 5990 5990 5980 521
450 20250311 115900 3881530730 5990 5990 5990 5990 12
451 20250311 115800 3881458850 5990 5980 5990 5980 92
452 20250311 115700 3880908660 5980 5980 5980 5980 82
453 20250311 115600 3880418300 5980 5990 5990 5980 11
454 20250311 115500 3880352420 5980 5990 5990 5980 213
455 20250311 115400 3879077440 5980 5980 5980 5980 10
456 20250311 115300 3879017640 5980 5990 5990 5980 300
457 20250311 115200 3877220680 5990 5990 5990 5990 110
458 20250311 115100 3876561780 5970 5970 5970 5970 0
459 20250311 115000 3876561780 5970 5970 5980 5970 919
460 20250311 114900 3871071850 5970 5970 5970 5970 277
461 20250311 114800 3869418160 5970 5980 5980 5970 205
462 20250311 114700 3868193160 5980 5980 5980 5970 561
463 20250311 114600 3864838430 5980 5980 5980 5980 90
464 20250311 114500 3864300230 5980 5990 5990 5980 376
465 20250311 114400 3862051530 5990 5980 5990 5980 447
466 20250311 114300 3859378460 5980 5980 5980 5980 16
467 20250311 114200 3859282780 5980 5990 5990 5980 507
468 20250311 114100 3856250910 5990 5970 5990 5970 469
469 20250311 114000 3853446900 5980 5980 5990 5980 1922
470 20250311 113900 3841952840 5980 5980 5980 5980 95
471 20250311 113800 3841384740 5990 5990 5990 5980 74
472 20250311 113700 3840941980 5980 5990 5990 5980 193
473 20250311 113600 3839787730 5980 5980 5980 5980 386
474 20250311 113500 3837479450 5980 5980 5990 5980 22
475 20250311 113400 3837347830 5990 5990 5990 5990 0
476 20250311 113300 3837347830 5990 5990 5990 5990 357
477 20250311 113200 3835209400 6000 6000 6000 5990 342
478 20250311 113100 3833160060 6000 5980 6000 5980 3354
479 20250311 113000 3813097470 5980 5990 5990 5980 794
480 20250311 112900 3808345420 5990 6000 6000 5980 302
481 20250311 112800 3806536230 6000 5980 6000 5970 5057
482 20250311 112700 3776249640 5980 5970 5980 5970 1032
483 20250311 112600 3770078495 5975 5980 5985 5975 876
484 20250311 112500 3764839995 5980 5990 6000 5980 6892
485 20250311 112400 3723589175 5980 5990 5995 5980 2749
486 20250311 112300 3707124940 5995 5990 5995 5990 11
487 20250311 112200 3707059025 5995 5980 6000 5980 188
488 20250311 112100 3705931520 5990 5980 5990 5980 2164
489 20250311 112000 3692973260 5970 5980 5980 5970 3789
490 20250311 111900 3670316450 5980 5970 5980 5970 2636
491 20250311 111800 3654578510 5970 5950 5970 5950 4124
492 20250311 111700 3629999750 5950 5950 5960 5950 700
493 20250311 111600 3625833860 5950 5940 5960 5940 12757
494 20250311 111500 3549929840 5940 5950 5950 5930 794
495 20250311 111400 3545213500 5950 5940 5950 5940 3690
496 20250311 111300 3523294350 5930 5930 5940 5920 1232
497 20250311 111200 3515989810 5930 5930 5930 5930 2713
498 20250311 111100 3499901720 5930 5920 5930 5920 1667
499 20250311 111000 3490032880 5910 5920 5920 5910 514
500 20250311 110900 3486990870 5920 5920 5920 5920 144
501 20250311 110800 3486138390 5910 5910 5910 5910 2127
502 20250311 110700 3473567820 5910 5910 5910 5910 18
503 20250311 110600 3473461440 5910 5900 5910 5900 92
504 20250311 110500 3472918560 5910 5910 5910 5900 397
505 20250311 110400 3470572585 5910 5900 5910 5900 175
506 20250311 110300 3469539885 5900 5910 5910 5900 1472
507 20250311 110200 3460844085 5910 5900 5910 5900 39
508 20250311 110100 3460613785 5910 5900 5910 5900 1258
509 20250311 110000 3453180875 5900 5910 5910 5900 3581
510 20250311 105900 3432052365 5910 5910 5910 5900 223
511 20250311 105800 3430734445 5910 5910 5910 5900 458
512 20250311 105700 3428027675 5910 5900 5910 5900 117
513 20250311 105600 3427337205 5900 5900 5900 5900 179
514 20250311 105500 3426281105 5900 5900 5910 5900 123
515 20250311 105400 3425554195 5910 5910 5910 5910 102
516 20250311 105300 3424951375 5910 5910 5910 5910 408
517 20250311 105200 3422540095 5910 5910 5910 5910 152
518 20250311 105100 3421641775 5910 5910 5910 5910 955
519 20250311 105000 3415997725 5900 5910 5910 5900 803
520 20250311 104900 3411255625 5910 5920 5920 5900 556
521 20250311 104800 3407969665 5920 5910 5920 5910 1105
522 20250311 104700 3401438995 5900 5900 5910 5900 2296
523 20250311 104600 3387871685 5910 5910 5910 5900 212
524 20250311 104500 3386620855 5910 5910 5910 5910 26
525 20250311 104400 3386467195 5910 5900 5910 5900 3371
526 20250311 104300 3366578265 5900 5900 5900 5900 370
527 20250311 104200 3364395265 5900 5890 5900 5890 3443
528 20250311 104100 3344084015 5900 5890 5900 5890 267
529 20250311 104000 3342510215 5900 5890 5900 5890 1226
530 20250311 103900 3335288985 5900 5890 5900 5890 719
531 20250311 103800 3331048015 5890 5900 5900 5890 953
532 20250311 103700 3325433905 5900 5900 5900 5890 5078
533 20250311 103600 3295475795 5900 5900 5900 5890 1585
534 20250311 103500 3286134295 5900 5900 5900 5890 1259
535 20250311 103400 3278706385 5900 5900 5900 5890 43
536 20250311 103300 3278452885 5890 5900 5900 5890 324
537 20250311 103200 3276542015 5900 5900 5900 5890 3394
538 20250311 103100 3256517965 5900 5900 5900 5890 534
539 20250311 103000 3253372485 5900 5900 5900 5890 52
540 20250311 102900 3253066145 5890 5880 5900 5880 1523
541 20250311 102800 3244098745 5880 5880 5890 5880 548
542 20250311 102700 3240876455 5890 5900 5900 5870 13445
543 20250311 102600 3161820215 5890 5900 5900 5880 299
544 20250311 102500 3160057615 5890 5900 5900 5880 4655
545 20250311 102400 3132642475 5900 5880 5900 5880 2400
546 20250311 102300 3118502925 5880 5890 5890 5880 124
547 20250311 102200 3117772920 5890 5890 5890 5880 3304
548 20250311 102100 3098318740 5880 5890 5890 5880 565
549 20250311 102000 3094991940 5890 5880 5890 5880 2280
550 20250311 101900 3081585150 5890 5890 5890 5880 811
551 20250311 101800 3076815450 5890 5890 5900 5890 69
552 20250311 101700 3076408990 5890 5880 5900 5880 995
553 20250311 101600 3070551920 5880 5890 5890 5880 1895
554 20250311 101500 3059402980 5890 5890 5900 5890 1821
555 20250311 101400 3048677030 5890 5880 5890 5880 5579
556 20250311 101300 3015872140 5880 5900 5900 5880 12516
557 20250311 101200 2942152580 5890 5900 5910 5890 3664
558 20250311 101100 2920537140 5905 5900 5910 5900 171
559 20250311 101000 2919527680 5910 5905 5910 5900 1143
560 20250311 100900 2912780365 5910 5910 5910 5910 3
561 20250311 100800 2912762635 5910 5910 5910 5910 522
562 20250311 100700 2909677615 5910 5900 5910 5900 2460
563 20250311 100600 2895160285 5910 5910 5910 5890 1786
564 20250311 100500 2884612725 5890 5900 5900 5880 20453
565 20250311 100400 2764067105 5900 5900 5910 5900 1812
566 20250311 100300 2753365735 5910 5905 5910 5900 643
567 20250311 100200 2749566505 5905 5900 5905 5900 32
568 20250311 100100 2749377550 5905 5920 5920 5900 3372
569 20250311 100000 2729451725 5910 5910 5910 5900 2262
570 20250311 095900 2716084305 5910 5910 5910 5900 1242
571 20250311 095800 2708749095 5910 5900 5910 5900 254
572 20250311 095700 2707248155 5910 5900 5910 5900 2284
573 20250311 095600 2693754595 5900 5900 5910 5900 601
574 20250311 095500 2690208615 5900 5900 5910 5900 7983
575 20250311 095400 2643055055 5900 5910 5910 5900 1235
576 20250311 095300 2635767245 5900 5890 5910 5890 4437
577 20250311 095200 2609588895 5900 5880 5900 5880 6323
578 20250311 095100 2572294615 5880 5900 5900 5870 23496
579 20250311 095000 2434044415 5900 5910 5910 5890 13388
580 20250311 094900 2355103205 5910 5910 5910 5900 326
581 20250311 094800 2353177145 5910 5910 5910 5900 3866
582 20250311 094700 2330334085 5910 5910 5910 5900 1705
583 20250311 094600 2320270805 5910 5910 5910 5900 2674
584 20250311 094500 2304493915 5910 5910 5910 5900 2322
585 20250311 094400 2290778545 5900 5910 5910 5900 2234
586 20250311 094300 2277578935 5910 5920 5920 5910 1553
587 20250311 094200 2268397505 5920 5920 5920 5910 1048
588 20250311 094100 2262198045 5920 5920 5930 5910 1766
589 20250311 094000 2251742835 5920 5930 5930 5920 3111
590 20250311 093900 2233325325 5920 5920 5930 5910 2533
591 20250311 093800 2218328185 5930 5920 5930 5910 3473
592 20250311 093700 2197773355 5920 5910 5920 5910 1569
593 20250311 093600 2188494475 5920 5905 5920 5905 4346
594 20250311 093500 2162809330 5910 5930 5930 5900 18447
595 20250311 093400 2053703920 5930 5940 5940 5920 7094
596 20250311 093300 2011639830 5930 5940 5940 5930 255
597 20250311 093200 2010126120 5940 5940 5940 5930 676
598 20250311 093100 2006111685 5930 5930 5940 5930 756
599 20250311 093000 2001628425 5930 5940 5940 5930 1180
600 20250311 092900 1994627725 5930 5920 5930 5920 3365
601 20250311 092800 1974676425 5920 5910 5930 5900 3653
602 20250311 092700 1953055245 5900 5890 5900 5880 10379
603 20250311 092600 1891900985 5890 5880 5900 5880 4605
604 20250311 092500 1864820805 5880 5910 5910 5880 16924
605 20250311 092400 1765088035 5910 5910 5910 5900 3210
606 20250311 092300 1746140855 5900 5920 5930 5900 19476
607 20250311 092200 1630996215 5930 5930 5940 5920 6261
608 20250311 092100 1593870395 5930 5930 5940 5930 1215
609 20250311 092000 1586660395 5940 5910 5940 5910 6986
610 20250311 091900 1545264775 5910 5910 5910 5880 3928
611 20250311 091800 1522104925 5870 5920 5920 5870 14893
612 20250311 091700 1434372915 5920 5940 5940 5900 80366
613 20250311 091600 959144985 5940 5950 5950 5940 2493
614 20250311 091500 944336310 5950 5950 5950 5940 1213
615 20250311 091400 937119870 5950 5950 5950 5940 1445
616 20250311 091300 928535230 5950 5950 5950 5940 12814
617 20250311 091200 852399240 5950 5950 5950 5940 1107
618 20250311 091100 845819435 5940 5950 5950 5930 3483
619 20250311 091000 825115325 5940 5930 5950 5930 5779
620 20250311 090900 790819535 5930 5935 5940 5920 10623
621 20250311 090800 727800810 5930 5930 5940 5920 8952
622 20250311 090700 674661320 5930 5930 5930 5920 8249
623 20250311 090600 625777590 5930 5930 5940 5930 7324
624 20250311 090500 582340610 5930 5930 5950 5920 7220
625 20250311 090400 539479940 5930 5940 5940 5900 24880
626 20250311 090300 392343970 5930 5940 5950 5920 11287
627 20250311 090200 325404010 5940 5930 5960 5930 9260
628 20250311 090100 270417470 5940 5980 5980 5920 8540
629 20250311 090000 219647210 5980 5950 5980 5920 36909

1
041190/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,1644965,84000000,10642923550,543480000000,1.96
20250306,1552260,84000000,10244916000,554400000000,1.85
20250305,1634446,84000000,10787343600,554400000000,1.95
20250304,1764081,84000000,11201914350,533400000000,2.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 1644965 84000000 10642923550 543480000000 1.96
3 20250306 1552260 84000000 10244916000 554400000000 1.85
4 20250305 1634446 84000000 10787343600 554400000000 1.95
5 20250304 1764081 84000000 11201914350 533400000000 2.10