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

630
041910/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192800,145947730,6470,6470,6470,6470,648
20250311,192700,145947730,6470,6470,6470,6470,0
20250311,192600,145947730,6470,6470,6470,6470,0
20250311,192500,145947730,6470,6470,6470,6470,0
20250311,192400,145947730,6470,6470,6470,6470,0
20250311,192300,145947730,6470,6470,6470,6470,0
20250311,192200,145947730,6470,6470,6470,6470,0
20250311,192100,145947730,6470,6470,6470,6470,0
20250311,192000,145947730,6470,6470,6470,6470,0
20250311,191900,145947730,6470,6470,6470,6470,0
20250311,191800,145947730,6470,6470,6470,6470,0
20250311,191700,145947730,6470,6470,6470,6470,0
20250311,191600,145947730,6470,6470,6470,6470,0
20250311,191500,145947730,6470,6470,6470,6470,0
20250311,191400,145947730,6470,6470,6470,6470,0
20250311,191300,145947730,6470,6470,6470,6470,0
20250311,191200,145947730,6470,6470,6470,6470,0
20250311,191100,145947730,6470,6470,6470,6470,0
20250311,191000,145947730,6470,6470,6470,6470,0
20250311,190900,145947730,6470,6470,6470,6470,0
20250311,190800,145947730,6470,6470,6470,6470,0
20250311,190700,145947730,6470,6470,6470,6470,0
20250311,190600,145947730,6470,6470,6470,6470,0
20250311,190500,145947730,6470,6470,6470,6470,0
20250311,190400,145947730,6470,6470,6470,6470,0
20250311,190300,145947730,6470,6470,6470,6470,0
20250311,190200,145947730,6470,6470,6470,6470,0
20250311,190100,145947730,6470,6470,6470,6470,0
20250311,190000,145947730,6470,6470,6470,6470,0
20250311,185900,145947730,6470,6470,6470,6470,0
20250311,185800,145947730,6470,6470,6470,6470,648
20250311,185700,145947730,6470,6470,6470,6470,0
20250311,185600,145947730,6470,6470,6470,6470,0
20250311,185500,145947730,6470,6470,6470,6470,0
20250311,185400,145947730,6470,6470,6470,6470,0
20250311,185300,145947730,6470,6470,6470,6470,0
20250311,185200,145947730,6470,6470,6470,6470,0
20250311,185100,145947730,6470,6470,6470,6470,0
20250311,185000,145947730,6470,6470,6470,6470,0
20250311,184900,145947730,6470,6470,6470,6470,0
20250311,184800,145947730,6470,6470,6470,6470,0
20250311,184700,145947730,6470,6470,6470,6470,0
20250311,184600,145947730,6470,6470,6470,6470,0
20250311,184500,145947730,6470,6470,6470,6470,0
20250311,184400,145947730,6470,6470,6470,6470,0
20250311,184300,145947730,6470,6470,6470,6470,0
20250311,184200,145947730,6470,6470,6470,6470,0
20250311,184100,145947730,6470,6470,6470,6470,0
20250311,184000,145947730,6470,6470,6470,6470,0
20250311,183900,145947730,6470,6470,6470,6470,0
20250311,183800,145947730,6470,6470,6470,6470,0
20250311,183700,145947730,6470,6470,6470,6470,0
20250311,183600,145947730,6470,6470,6470,6470,0
20250311,183500,145947730,6470,6470,6470,6470,0
20250311,183400,145947730,6470,6470,6470,6470,0
20250311,183300,145947730,6470,6470,6470,6470,0
20250311,183200,145947730,6470,6470,6470,6470,0
20250311,183100,145947730,6470,6470,6470,6470,0
20250311,183000,145947730,6470,6470,6470,6470,0
20250311,182900,145947730,6470,6470,6470,6470,0
20250311,182800,145947730,6470,6470,6470,6470,648
20250311,182700,145947730,6470,6470,6470,6470,0
20250311,182600,145947730,6470,6470,6470,6470,0
20250311,182500,145947730,6470,6470,6470,6470,0
20250311,182400,145947730,6470,6470,6470,6470,0
20250311,182300,145947730,6470,6470,6470,6470,0
20250311,182200,145947730,6470,6470,6470,6470,0
20250311,182100,145947730,6470,6470,6470,6470,0
20250311,182000,145947730,6470,6470,6470,6470,0
20250311,181900,145947730,6470,6470,6470,6470,0
20250311,181800,145947730,6470,6470,6470,6470,0
20250311,181700,145947730,6470,6470,6470,6470,0
20250311,181600,145947730,6470,6470,6470,6470,0
20250311,181500,145947730,6470,6470,6470,6470,0
20250311,181400,145947730,6470,6470,6470,6470,0
20250311,181300,145947730,6470,6470,6470,6470,0
20250311,181200,145947730,6470,6470,6470,6470,0
20250311,181100,145947730,6470,6470,6470,6470,0
20250311,181000,145947730,6470,6470,6470,6470,0
20250311,180900,145947730,6470,6470,6470,6470,0
20250311,180800,145947730,6470,6470,6470,6470,0
20250311,180700,145947730,6470,6470,6470,6470,0
20250311,180600,145947730,6470,6470,6470,6470,0
20250311,180500,145947730,6470,6470,6470,6470,0
20250311,180400,145947730,6470,6470,6470,6470,0
20250311,180300,145947730,6470,6470,6470,6470,0
20250311,180200,145947730,6470,6470,6470,6470,0
20250311,180100,145947730,6470,6470,6470,6470,0
20250311,180000,145947730,6470,6470,6470,6470,0
20250311,175900,145947730,6470,6470,6470,6470,0
20250311,175800,145947730,6470,6470,6470,6470,648
20250311,175700,145947730,6470,6470,6470,6470,0
20250311,175600,145947730,6470,6470,6470,6470,0
20250311,175500,145947730,6470,6470,6470,6470,0
20250311,175400,145947730,6470,6470,6470,6470,0
20250311,175300,145947730,6470,6470,6470,6470,0
20250311,175200,145947730,6470,6470,6470,6470,0
20250311,175100,145947730,6470,6470,6470,6470,0
20250311,175000,145947730,6470,6470,6470,6470,0
20250311,174900,145947730,6470,6470,6470,6470,0
20250311,174800,145947730,6470,6470,6470,6470,0
20250311,174700,145947730,6470,6470,6470,6470,0
20250311,174600,145947730,6470,6470,6470,6470,0
20250311,174500,145947730,6470,6470,6470,6470,0
20250311,174400,145947730,6470,6470,6470,6470,0
20250311,174300,145947730,6470,6470,6470,6470,0
20250311,174200,145947730,6470,6470,6470,6470,0
20250311,174100,145947730,6470,6470,6470,6470,0
20250311,174000,145947730,6470,6470,6470,6470,0
20250311,173900,145947730,6470,6470,6470,6470,0
20250311,173800,145947730,6470,6470,6470,6470,0
20250311,173700,145947730,6470,6470,6470,6470,0
20250311,173600,145947730,6470,6470,6470,6470,0
20250311,173500,145947730,6470,6470,6470,6470,0
20250311,173400,145947730,6470,6470,6470,6470,0
20250311,173300,145947730,6470,6470,6470,6470,0
20250311,173200,145947730,6470,6470,6470,6470,0
20250311,173100,145947730,6470,6470,6470,6470,0
20250311,173000,145947730,6470,6470,6470,6470,0
20250311,172900,145947730,6470,6470,6470,6470,0
20250311,172800,145947730,6470,6470,6470,6470,648
20250311,172700,145947730,6470,6470,6470,6470,0
20250311,172600,145947730,6470,6470,6470,6470,0
20250311,172500,145947730,6470,6470,6470,6470,0
20250311,172400,145947730,6470,6470,6470,6470,0
20250311,172300,145947730,6470,6470,6470,6470,0
20250311,172200,145947730,6470,6470,6470,6470,0
20250311,172100,145947730,6470,6470,6470,6470,0
20250311,172000,145947730,6470,6470,6470,6470,0
20250311,171900,145947730,6470,6470,6470,6470,0
20250311,171800,145947730,6470,6470,6470,6470,0
20250311,171700,145947730,6470,6470,6470,6470,0
20250311,171600,145947730,6470,6470,6470,6470,0
20250311,171500,145947730,6470,6470,6470,6470,0
20250311,171400,145947730,6470,6470,6470,6470,0
20250311,171300,145947730,6470,6470,6470,6470,0
20250311,171200,145947730,6470,6470,6470,6470,0
20250311,171100,145947730,6470,6470,6470,6470,0
20250311,171000,145947730,6470,6470,6470,6470,0
20250311,170900,145947730,6470,6470,6470,6470,0
20250311,170800,145947730,6470,6470,6470,6470,0
20250311,170700,145947730,6470,6470,6470,6470,0
20250311,170600,145947730,6470,6470,6470,6470,0
20250311,170500,145947730,6470,6470,6470,6470,0
20250311,170400,145947730,6470,6470,6470,6470,0
20250311,170300,145947730,6470,6470,6470,6470,0
20250311,170200,145947730,6470,6470,6470,6470,0
20250311,170100,145947730,6470,6470,6470,6470,0
20250311,170000,145947730,6470,6470,6470,6470,0
20250311,165900,145947730,6470,6470,6470,6470,0
20250311,165800,145947730,6470,6470,6470,6470,648
20250311,165700,145947730,6470,6470,6470,6470,0
20250311,165600,145947730,6470,6470,6470,6470,0
20250311,165500,145947730,6470,6470,6470,6470,0
20250311,165400,145947730,6470,6470,6470,6470,0
20250311,165300,145947730,6470,6470,6470,6470,0
20250311,165200,145947730,6470,6470,6470,6470,0
20250311,165100,145947730,6470,6470,6470,6470,0
20250311,165000,145947730,6470,6470,6470,6470,0
20250311,164900,145947730,6470,6470,6470,6470,0
20250311,164800,145947730,6470,6470,6470,6470,0
20250311,164700,145947730,6470,6470,6470,6470,0
20250311,164600,145947730,6470,6470,6470,6470,0
20250311,164500,145947730,6470,6470,6470,6470,0
20250311,164400,145947730,6470,6470,6470,6470,0
20250311,164300,145947730,6470,6470,6470,6470,0
20250311,164200,145947730,6470,6470,6470,6470,0
20250311,164100,145947730,6470,6470,6470,6470,0
20250311,164000,145947730,6470,6470,6470,6470,0
20250311,163900,145947730,6470,6470,6470,6470,0
20250311,163800,145947730,6470,6470,6470,6470,0
20250311,163700,145947730,6470,6470,6470,6470,0
20250311,163600,145947730,6470,6470,6470,6470,0
20250311,163500,145947730,6470,6470,6470,6470,0
20250311,163400,145947730,6470,6470,6470,6470,0
20250311,163300,145947730,6470,6470,6470,6470,0
20250311,163200,145947730,6470,6470,6470,6470,0
20250311,163100,145947730,6470,6470,6470,6470,0
20250311,163000,145947730,6470,6470,6470,6470,0
20250311,162900,145947730,6470,6470,6470,6470,0
20250311,162800,145947730,6470,6470,6470,6470,648
20250311,162700,145947730,6470,6470,6470,6470,0
20250311,162600,145947730,6470,6470,6470,6470,0
20250311,162500,145947730,6470,6470,6470,6470,0
20250311,162400,145947730,6470,6470,6470,6470,0
20250311,162300,145947730,6470,6470,6470,6470,0
20250311,162200,145947730,6470,6470,6470,6470,0
20250311,162100,145947730,6470,6470,6470,6470,0
20250311,162000,145947730,6470,6470,6470,6470,0
20250311,161900,145947730,6470,6470,6470,6470,0
20250311,161800,145947730,6470,6470,6470,6470,0
20250311,161700,145947730,6470,6470,6470,6470,0
20250311,161600,145947730,6470,6470,6470,6470,0
20250311,161500,145947730,6470,6470,6470,6470,0
20250311,161400,145947730,6470,6470,6470,6470,0
20250311,161300,145947730,6470,6470,6470,6470,0
20250311,161200,145947730,6470,6470,6470,6470,0
20250311,161100,145947730,6470,6470,6470,6470,0
20250311,161000,145947730,6470,6470,6470,6470,0
20250311,160900,145947730,6470,6470,6470,6470,0
20250311,160800,145947730,6470,6470,6470,6470,0
20250311,160700,145947730,6470,6470,6470,6470,0
20250311,160600,145947730,6470,6470,6470,6470,0
20250311,160500,145947730,6470,6470,6470,6470,0
20250311,160400,145947730,6470,6470,6470,6470,0
20250311,160300,145947730,6470,6470,6470,6470,0
20250311,160200,145947730,6470,6470,6470,6470,0
20250311,160100,145947730,6470,6470,6470,6470,0
20250311,160000,145947730,6470,6470,6470,6470,0
20250311,155900,145947730,6470,6470,6470,6470,0
20250311,155800,145947730,6470,6470,6470,6470,648
20250311,155700,145947730,6470,6470,6470,6470,0
20250311,155600,145947730,6470,6470,6470,6470,0
20250311,155500,145947730,6470,6470,6470,6470,0
20250311,155400,145947730,6470,6470,6470,6470,0
20250311,155300,145947730,6470,6470,6470,6470,0
20250311,155200,145947730,6470,6470,6470,6470,0
20250311,155100,145947730,6470,6470,6470,6470,0
20250311,155000,145947730,6470,6470,6470,6470,0
20250311,154900,145947730,6470,6470,6470,6470,0
20250311,154800,145947730,6470,6470,6470,6470,0
20250311,154700,145947730,6470,6470,6470,6470,0
20250311,154600,145947730,6470,6470,6470,6470,0
20250311,154500,145947730,6470,6470,6470,6470,0
20250311,154400,145947730,6470,6470,6470,6470,0
20250311,154300,145947730,6470,6470,6470,6470,0
20250311,154200,145947730,6470,6470,6470,6470,0
20250311,154100,145947730,6470,6470,6470,6470,0
20250311,154000,145947730,6470,6470,6470,6470,0
20250311,153900,145947730,6470,6470,6470,6470,0
20250311,153800,145947730,6470,6470,6470,6470,0
20250311,153700,145947730,6470,6470,6470,6470,0
20250311,153600,145947730,6470,6470,6470,6470,0
20250311,153500,145947730,6470,6470,6470,6470,0
20250311,153400,145947730,6470,6470,6470,6470,0
20250311,153300,145947730,6470,6470,6470,6470,0
20250311,153200,145947730,6470,6470,6470,6470,0
20250311,153100,145947730,6470,6470,6470,6470,0
20250311,153000,145947730,6470,6470,6470,6470,648
20250311,152900,141755170,6470,6470,6470,6470,0
20250311,152800,141755170,6470,6470,6470,6470,0
20250311,152700,141755170,6470,6470,6470,6470,0
20250311,152600,141755170,6470,6470,6470,6470,0
20250311,152500,141755170,6470,6470,6470,6470,0
20250311,152400,141755170,6470,6470,6470,6470,0
20250311,152300,141755170,6470,6470,6470,6470,0
20250311,152200,141755170,6470,6470,6470,6470,0
20250311,152100,141755170,6470,6470,6470,6470,0
20250311,152000,141755170,6470,6470,6470,6470,0
20250311,151900,141755170,6470,6470,6470,6470,0
20250311,151800,141755170,6470,6470,6470,6470,0
20250311,151700,141755170,6470,6470,6470,6470,0
20250311,151600,141755170,6470,6470,6470,6470,0
20250311,151500,141755170,6470,6470,6470,6470,44
20250311,151400,141470490,6460,6460,6460,6460,0
20250311,151300,141470490,6460,6460,6460,6460,50
20250311,151200,141147490,6460,6460,6460,6460,0
20250311,151100,141147490,6460,6460,6460,6460,0
20250311,151000,141147490,6460,6470,6470,6460,144
20250311,150900,140215850,6480,6480,6480,6480,55
20250311,150800,139859450,6480,6480,6480,6480,0
20250311,150700,139859450,6480,6480,6480,6480,0
20250311,150600,139859450,6480,6480,6480,6480,0
20250311,150500,139859450,6480,6480,6480,6480,0
20250311,150400,139859450,6480,6480,6480,6480,0
20250311,150300,139859450,6480,6480,6480,6480,6
20250311,150200,139820570,6510,6510,6510,6510,0
20250311,150100,139820570,6510,6510,6510,6510,1
20250311,150000,139814060,6500,6500,6500,6500,0
20250311,145900,139814060,6500,6500,6500,6500,0
20250311,145800,139814060,6500,6500,6500,6500,60
20250311,145700,139424060,6490,6490,6490,6490,0
20250311,145600,139424060,6490,6490,6490,6490,0
20250311,145500,139424060,6490,6490,6490,6490,0
20250311,145400,139424060,6490,6490,6490,6490,0
20250311,145300,139424060,6490,6490,6490,6490,13
20250311,145200,139339690,6490,6490,6490,6490,0
20250311,145100,139339690,6490,6490,6490,6490,0
20250311,145000,139339690,6490,6490,6490,6490,0
20250311,144900,139339690,6490,6490,6490,6490,0
20250311,144800,139339690,6490,6490,6490,6490,10
20250311,144700,139274790,6470,6470,6470,6470,0
20250311,144600,139274790,6470,6470,6470,6470,0
20250311,144500,139274790,6470,6470,6470,6470,93
20250311,144400,138673080,6460,6460,6460,6460,0
20250311,144300,138673080,6460,6460,6460,6460,0
20250311,144200,138673080,6460,6460,6460,6460,1
20250311,144100,138666620,6460,6460,6460,6460,0
20250311,144000,138666620,6460,6460,6460,6460,0
20250311,143900,138666620,6460,6460,6460,6460,0
20250311,143800,138666620,6460,6460,6460,6460,0
20250311,143700,138666620,6460,6460,6460,6460,0
20250311,143600,138666620,6460,6460,6460,6460,0
20250311,143500,138666620,6460,6460,6460,6460,0
20250311,143400,138666620,6460,6460,6460,6460,0
20250311,143300,138666620,6460,6460,6460,6460,0
20250311,143200,138666620,6460,6460,6460,6460,0
20250311,143100,138666620,6460,6460,6460,6460,1
20250311,143000,138660160,6460,6460,6460,6460,56
20250311,142900,138298400,6500,6500,6500,6500,0
20250311,142800,138298400,6500,6500,6500,6500,0
20250311,142700,138298400,6500,6500,6500,6500,0
20250311,142600,138298400,6500,6500,6500,6500,0
20250311,142500,138298400,6500,6500,6500,6500,0
20250311,142400,138298400,6500,6500,6500,6500,0
20250311,142300,138298400,6500,6500,6500,6500,0
20250311,142200,138298400,6500,6500,6500,6500,0
20250311,142100,138298400,6500,6500,6500,6500,0
20250311,142000,138298400,6500,6500,6500,6500,0
20250311,141900,138298400,6500,6500,6500,6500,0
20250311,141800,138298400,6500,6500,6500,6500,0
20250311,141700,138298400,6500,6500,6500,6500,0
20250311,141600,138298400,6500,6500,6500,6500,0
20250311,141500,138298400,6500,6500,6500,6500,0
20250311,141400,138298400,6500,6500,6500,6500,1
20250311,141300,138291900,6470,6470,6470,6470,0
20250311,141200,138291900,6470,6470,6470,6470,0
20250311,141100,138291900,6470,6470,6470,6470,0
20250311,141000,138291900,6470,6470,6470,6470,0
20250311,140900,138291900,6470,6470,6470,6470,0
20250311,140800,138291900,6470,6470,6470,6470,0
20250311,140700,138291900,6470,6470,6470,6470,120
20250311,140600,137515500,6510,6510,6510,6510,0
20250311,140500,137515500,6510,6510,6510,6510,0
20250311,140400,137515500,6510,6510,6510,6510,0
20250311,140300,137515500,6510,6510,6510,6510,1
20250311,140200,137508990,6520,6520,6520,6520,0
20250311,140100,137508990,6520,6520,6520,6520,0
20250311,140000,137508990,6520,6520,6520,6520,0
20250311,135900,137508990,6520,6520,6520,6520,0
20250311,135800,137508990,6520,6520,6520,6520,0
20250311,135700,137508990,6520,6520,6520,6520,0
20250311,135600,137508990,6520,6520,6520,6520,0
20250311,135500,137508990,6520,6520,6520,6520,0
20250311,135400,137508990,6520,6520,6520,6520,0
20250311,135300,137508990,6520,6520,6520,6520,0
20250311,135200,137508990,6520,6520,6520,6520,0
20250311,135100,137508990,6520,6520,6520,6520,0
20250311,135000,137508990,6520,6520,6520,6520,1
20250311,134900,137502470,6510,6510,6510,6510,0
20250311,134800,137502470,6510,6510,6510,6510,0
20250311,134700,137502470,6510,6510,6510,6510,0
20250311,134600,137502470,6510,6510,6510,6510,600
20250311,134500,133596470,6510,6510,6510,6510,0
20250311,134400,133596470,6510,6510,6510,6510,0
20250311,134300,133596470,6510,6510,6510,6510,0
20250311,134200,133596470,6510,6510,6510,6510,0
20250311,134100,133596470,6510,6510,6510,6510,0
20250311,134000,133596470,6510,6510,6510,6510,0
20250311,133900,133596470,6510,6510,6510,6510,1
20250311,133800,133589960,6470,6470,6470,6470,5
20250311,133700,133557610,6520,6520,6520,6520,0
20250311,133600,133557610,6520,6520,6520,6520,0
20250311,133500,133557610,6520,6520,6520,6520,0
20250311,133400,133557610,6520,6520,6520,6520,0
20250311,133300,133557610,6520,6520,6520,6520,0
20250311,133200,133557610,6520,6520,6520,6520,0
20250311,133100,133557610,6520,6520,6520,6520,1
20250311,133000,133551090,6510,6500,6510,6500,600
20250311,132900,129645570,6490,6490,6490,6490,0
20250311,132800,129645570,6490,6490,6490,6490,4
20250311,132700,129619610,6490,6490,6490,6490,160
20250311,132600,128581210,6480,6470,6480,6450,1407
20250311,132500,119470130,6460,6460,6460,6460,400
20250311,132400,116886130,6440,6440,6440,6440,0
20250311,132300,116886130,6440,6440,6440,6440,1
20250311,132200,116879690,6450,6430,6450,6430,418
20250311,132100,114187240,6420,6410,6420,6410,74
20250311,132000,113712880,6400,6390,6400,6390,858
20250311,131900,108222250,6380,6380,6380,6380,0
20250311,131800,108222250,6380,6380,6380,6380,51
20250311,131700,107896870,6370,6370,6370,6370,0
20250311,131600,107896870,6370,6370,6370,6370,0
20250311,131500,107896870,6370,6370,6370,6370,0
20250311,131400,107896870,6370,6370,6370,6370,0
20250311,131300,107896870,6370,6370,6370,6370,0
20250311,131200,107896870,6370,6370,6370,6370,0
20250311,131100,107896870,6370,6370,6370,6370,0
20250311,131000,107896870,6370,6370,6370,6370,0
20250311,130900,107896870,6370,6370,6370,6370,0
20250311,130800,107896870,6370,6370,6370,6370,0
20250311,130700,107896870,6370,6370,6370,6370,0
20250311,130600,107896870,6370,6370,6370,6370,0
20250311,130500,107896870,6370,6370,6370,6370,0
20250311,130400,107896870,6370,6370,6370,6370,222
20250311,130300,106482730,6370,6370,6370,6370,100
20250311,130200,105845730,6380,6380,6380,6380,0
20250311,130100,105845730,6380,6380,6380,6380,0
20250311,130000,105845730,6380,6380,6380,6380,1
20250311,125900,105839350,6370,6370,6370,6370,0
20250311,125800,105839350,6370,6370,6370,6370,0
20250311,125700,105839350,6370,6370,6370,6370,100
20250311,125600,105202350,6370,6370,6370,6370,0
20250311,125500,105202350,6370,6370,6370,6370,0
20250311,125400,105202350,6370,6370,6370,6370,314
20250311,125300,103202170,6370,6370,6370,6370,100
20250311,125200,102565170,6370,6370,6370,6370,0
20250311,125100,102565170,6370,6370,6370,6370,0
20250311,125000,102565170,6370,6370,6370,6370,0
20250311,124900,102565170,6370,6370,6370,6370,0
20250311,124800,102565170,6370,6370,6370,6370,0
20250311,124700,102565170,6370,6370,6370,6370,91
20250311,124600,101985500,6370,6370,6370,6370,0
20250311,124500,101985500,6370,6370,6370,6370,0
20250311,124400,101985500,6370,6370,6370,6370,0
20250311,124300,101985500,6370,6370,6370,6370,0
20250311,124200,101985500,6370,6370,6370,6370,0
20250311,124100,101985500,6370,6370,6370,6370,0
20250311,124000,101985500,6370,6370,6370,6370,0
20250311,123900,101985500,6370,6370,6370,6370,0
20250311,123800,101985500,6370,6370,6370,6370,86
20250311,123700,101437680,6370,6370,6370,6370,0
20250311,123600,101437680,6370,6370,6370,6370,0
20250311,123500,101437680,6370,6360,6370,6360,332
20250311,123400,99323150,6360,6360,6360,6360,0
20250311,123300,99323150,6360,6360,6360,6360,0
20250311,123200,99323150,6360,6360,6360,6360,1
20250311,123100,99316790,6360,6360,6360,6360,0
20250311,123000,99316790,6360,6360,6360,6360,0
20250311,122900,99316790,6360,6360,6360,6360,0
20250311,122800,99316790,6360,6360,6360,6360,0
20250311,122700,99316790,6360,6360,6360,6360,0
20250311,122600,99316790,6360,6360,6360,6360,0
20250311,122500,99316790,6360,6360,6360,6360,0
20250311,122400,99316790,6360,6360,6360,6360,0
20250311,122300,99316790,6360,6360,6360,6360,0
20250311,122200,99316790,6360,6360,6360,6360,0
20250311,122100,99316790,6360,6360,6360,6360,0
20250311,122000,99316790,6360,6360,6360,6360,0
20250311,121900,99316790,6360,6360,6360,6360,0
20250311,121800,99316790,6360,6360,6360,6360,0
20250311,121700,99316790,6360,6360,6360,6360,0
20250311,121600,99316790,6360,6360,6360,6360,0
20250311,121500,99316790,6360,6360,6360,6360,0
20250311,121400,99316790,6360,6360,6360,6360,0
20250311,121300,99316790,6360,6360,6360,6360,0
20250311,121200,99316790,6360,6360,6360,6360,115
20250311,121100,98585390,6360,6360,6360,6360,0
20250311,121000,98585390,6360,6360,6360,6360,0
20250311,120900,98585390,6360,6360,6360,6360,0
20250311,120800,98585390,6360,6360,6360,6360,0
20250311,120700,98585390,6360,6360,6360,6360,0
20250311,120600,98585390,6360,6360,6360,6360,7
20250311,120500,98540870,6360,6360,6360,6360,0
20250311,120400,98540870,6360,6360,6360,6360,0
20250311,120300,98540870,6360,6360,6360,6360,1
20250311,120200,98534510,6360,6360,6360,6360,0
20250311,120100,98534510,6360,6360,6360,6360,10
20250311,120000,98470910,6360,6360,6360,6360,6
20250311,115900,98432750,6360,6360,6360,6360,0
20250311,115800,98432750,6360,6360,6360,6360,0
20250311,115700,98432750,6360,6360,6360,6360,0
20250311,115600,98432750,6360,6360,6360,6360,1
20250311,115500,98426390,6360,6360,6360,6360,0
20250311,115400,98426390,6360,6360,6360,6360,0
20250311,115300,98426390,6360,6360,6360,6360,1
20250311,115200,98420030,6340,6340,6340,6340,0
20250311,115100,98420030,6340,6340,6340,6340,0
20250311,115000,98420030,6340,6340,6340,6340,0
20250311,114900,98420030,6340,6340,6340,6340,0
20250311,114800,98420030,6340,6340,6340,6340,0
20250311,114700,98420030,6340,6340,6340,6340,0
20250311,114600,98420030,6340,6340,6340,6340,0
20250311,114500,98420030,6340,6340,6340,6340,0
20250311,114400,98420030,6340,6340,6340,6340,0
20250311,114300,98420030,6340,6340,6340,6340,0
20250311,114200,98420030,6340,6340,6340,6340,0
20250311,114100,98420030,6340,6340,6340,6340,4
20250311,114000,98394670,6360,6360,6360,6360,0
20250311,113900,98394670,6360,6360,6360,6360,0
20250311,113800,98394670,6360,6360,6360,6360,0
20250311,113700,98394670,6360,6360,6360,6360,0
20250311,113600,98394670,6360,6360,6360,6360,0
20250311,113500,98394670,6360,6360,6360,6360,0
20250311,113400,98394670,6360,6360,6360,6360,0
20250311,113300,98394670,6360,6360,6360,6360,0
20250311,113200,98394670,6360,6360,6360,6360,0
20250311,113100,98394670,6360,6360,6360,6360,0
20250311,113000,98394670,6360,6350,6360,6350,30
20250311,112900,98204070,6350,6350,6350,6350,0
20250311,112800,98204070,6350,6350,6350,6350,0
20250311,112700,98204070,6350,6350,6350,6350,10
20250311,112600,98140570,6340,6340,6340,6340,0
20250311,112500,98140570,6340,6340,6340,6340,38
20250311,112400,97899650,6350,6350,6350,6350,0
20250311,112300,97899650,6350,6350,6350,6350,12
20250311,112200,97823450,6360,6320,6360,6320,110
20250311,112100,97124250,6360,6360,6360,6360,0
20250311,112000,97124250,6360,6360,6360,6360,0
20250311,111900,97124250,6360,6360,6360,6360,0
20250311,111800,97124250,6360,6360,6360,6360,0
20250311,111700,97124250,6360,6360,6360,6360,1
20250311,111600,97117890,6320,6320,6320,6320,1
20250311,111500,97111570,6320,6320,6320,6320,0
20250311,111400,97111570,6320,6320,6320,6320,1
20250311,111300,97105250,6310,6310,6310,6310,133
20250311,111200,96266020,6320,6320,6320,6320,302
20250311,111100,94357380,6360,6360,6360,6360,2
20250311,111000,94344660,6360,6360,6360,6360,0
20250311,110900,94344660,6360,6360,6360,6360,158
20250311,110800,93339780,6360,6360,6360,6360,0
20250311,110700,93339780,6360,6360,6360,6360,2
20250311,110600,93327060,6360,6360,6360,6360,0
20250311,110500,93327060,6360,6360,6360,6360,0
20250311,110400,93327060,6360,6360,6360,6360,0
20250311,110300,93327060,6360,6360,6360,6360,0
20250311,110200,93327060,6360,6360,6360,6360,20
20250311,110100,93199860,6360,6360,6360,6360,0
20250311,110000,93199860,6360,6360,6360,6360,0
20250311,105900,93199860,6360,6360,6360,6360,0
20250311,105800,93199860,6360,6360,6360,6360,1
20250311,105700,93193500,6370,6370,6370,6370,0
20250311,105600,93193500,6370,6370,6370,6370,0
20250311,105500,93193500,6370,6360,6370,6360,50
20250311,105400,92875490,6350,6350,6350,6350,2
20250311,105300,92862790,6350,6350,6350,6350,2
20250311,105200,92850090,6350,6350,6350,6350,0
20250311,105100,92850090,6350,6350,6350,6350,0
20250311,105000,92850090,6350,6350,6350,6350,0
20250311,104900,92850090,6350,6360,6360,6350,2
20250311,104800,92837380,6350,6350,6350,6350,314
20250311,104700,90843480,6350,6350,6350,6350,0
20250311,104600,90843480,6350,6350,6350,6350,0
20250311,104500,90843480,6350,6350,6350,6350,5
20250311,104400,90811730,6350,6350,6350,6350,0
20250311,104300,90811730,6350,6350,6350,6350,14
20250311,104200,90722830,6350,6340,6350,6340,44
20250311,104100,90443580,6340,6340,6340,6340,0
20250311,104000,90443580,6340,6340,6340,6340,1
20250311,103900,90437240,6330,6330,6330,6330,15
20250311,103800,90342290,6330,6330,6330,6330,0
20250311,103700,90342290,6330,6330,6330,6330,0
20250311,103600,90342290,6330,6330,6330,6330,1
20250311,103500,90335960,6310,6320,6320,6310,509
20250311,103400,87119170,6370,6370,6370,6370,0
20250311,103300,87119170,6370,6370,6370,6370,0
20250311,103200,87119170,6370,6370,6370,6370,1
20250311,103100,87112800,6320,6320,6320,6320,0
20250311,103000,87112800,6320,6340,6340,6320,1740
20250311,102900,76103630,6370,6370,6370,6370,0
20250311,102800,76103630,6370,6370,6370,6370,0
20250311,102700,76103630,6370,6330,6370,6330,3
20250311,102600,76084560,6370,6370,6370,6370,0
20250311,102500,76084560,6370,6370,6370,6370,1
20250311,102400,76078190,6350,6350,6350,6350,0
20250311,102300,76078190,6350,6350,6350,6350,1
20250311,102200,76071840,6370,6370,6370,6370,0
20250311,102100,76071840,6370,6370,6370,6370,0
20250311,102000,76071840,6370,6370,6370,6370,0
20250311,101900,76071840,6370,6370,6370,6370,0
20250311,101800,76071840,6370,6370,6370,6370,0
20250311,101700,76071840,6370,6370,6370,6370,1
20250311,101600,76065470,6370,6340,6370,6340,386
20250311,101500,73618200,6340,6340,6340,6340,0
20250311,101400,73618200,6340,6340,6340,6340,0
20250311,101300,73618200,6340,6340,6340,6340,0
20250311,101200,73618200,6340,6340,6340,6340,0
20250311,101100,73618200,6340,6340,6340,6340,4
20250311,101000,73592840,6340,6340,6340,6340,0
20250311,100900,73592840,6340,6350,6350,6340,95
20250311,100800,72989860,6360,6370,6370,6360,933
20250311,100700,67047670,6370,6370,6370,6370,0
20250311,100600,67047670,6370,6370,6370,6370,1
20250311,100500,67041300,6380,6380,6380,6380,5
20250311,100400,67009400,6380,6380,6380,6380,0
20250311,100300,67009400,6380,6380,6380,6380,0
20250311,100200,67009400,6380,6380,6380,6380,8
20250311,100100,66958360,6400,6400,6400,6400,0
20250311,100000,66958360,6400,6380,6400,6380,3
20250311,095900,66939200,6410,6410,6410,6410,0
20250311,095800,66939200,6410,6410,6410,6410,0
20250311,095700,66939200,6410,6410,6410,6410,0
20250311,095600,66939200,6410,6410,6410,6410,0
20250311,095500,66939200,6410,6410,6410,6410,0
20250311,095400,66939200,6410,6410,6410,6410,0
20250311,095300,66939200,6410,6380,6410,6380,3
20250311,095200,66920030,6390,6410,6410,6390,918
20250311,095100,61053990,6410,6410,6410,6410,0
20250311,095000,61053990,6410,6410,6410,6410,0
20250311,094900,61053990,6410,6410,6410,6410,0
20250311,094800,61053990,6410,6410,6410,6410,30
20250311,094700,60861690,6400,6400,6400,6400,81
20250311,094600,60343290,6400,6400,6400,6400,0
20250311,094500,60343290,6400,6400,6400,6400,0
20250311,094400,60343290,6400,6400,6400,6400,1
20250311,094300,60336890,6390,6390,6390,6390,108
20250311,094200,59646770,6390,6390,6390,6390,0
20250311,094100,59646770,6390,6390,6390,6390,4
20250311,094000,59621210,6390,6390,6390,6390,0
20250311,093900,59621210,6390,6390,6390,6390,1
20250311,093800,59614820,6370,6370,6370,6370,0
20250311,093700,59614820,6370,6370,6370,6370,0
20250311,093600,59614820,6370,6370,6370,6370,0
20250311,093500,59614820,6370,6370,6370,6370,0
20250311,093400,59614820,6370,6370,6370,6370,200
20250311,093300,58340820,6380,6380,6380,6380,0
20250311,093200,58340820,6380,6370,6380,6370,322
20250311,093100,56289160,6370,6370,6370,6370,0
20250311,093000,56289160,6370,6360,6370,6360,34
20250311,092900,56072860,6360,6360,6360,6360,0
20250311,092800,56072860,6360,6360,6360,6360,45
20250311,092700,55786660,6360,6360,6360,6360,1
20250311,092600,55780300,6360,6360,6360,6360,30
20250311,092500,55589500,6360,6360,6360,6360,0
20250311,092400,55589500,6360,6360,6360,6360,0
20250311,092300,55589500,6360,6360,6360,6360,15
20250311,092200,55494100,6370,6370,6370,6370,154
20250311,092100,54513120,6370,6370,6370,6370,0
20250311,092000,54513120,6370,6370,6370,6370,0
20250311,091900,54513120,6370,6370,6370,6370,0
20250311,091800,54513120,6370,6370,6370,6370,896
20250311,091700,48805600,6360,6350,6360,6350,100
20250311,091600,48170100,6320,6320,6320,6320,0
20250311,091500,48170100,6320,6320,6320,6320,0
20250311,091400,48170100,6320,6320,6320,6320,634
20250311,091300,44163220,6330,6330,6330,6320,1810
20250311,091200,32705970,6330,6330,6330,6330,0
20250311,091100,32705970,6330,6330,6330,6330,0
20250311,091000,32705970,6330,6350,6350,6330,401
20250311,090900,30164890,6350,6350,6350,6350,2
20250311,090800,30152190,6350,6350,6350,6350,0
20250311,090700,30152190,6350,6350,6350,6350,120
20250311,090600,29390190,6370,6380,6380,6370,1991
20250311,090500,16695970,6380,6390,6390,6380,52
20250311,090400,16363710,6390,6390,6390,6390,100
20250311,090300,15724710,6390,6360,6390,6360,383
20250311,090200,13285740,6360,6350,6370,6320,521
20250311,090100,9980160,6360,6410,6410,6360,909
20250311,090000,4187120,6460,6410,6460,6410,652
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192800 145947730 6470 6470 6470 6470 648
3 20250311 192700 145947730 6470 6470 6470 6470 0
4 20250311 192600 145947730 6470 6470 6470 6470 0
5 20250311 192500 145947730 6470 6470 6470 6470 0
6 20250311 192400 145947730 6470 6470 6470 6470 0
7 20250311 192300 145947730 6470 6470 6470 6470 0
8 20250311 192200 145947730 6470 6470 6470 6470 0
9 20250311 192100 145947730 6470 6470 6470 6470 0
10 20250311 192000 145947730 6470 6470 6470 6470 0
11 20250311 191900 145947730 6470 6470 6470 6470 0
12 20250311 191800 145947730 6470 6470 6470 6470 0
13 20250311 191700 145947730 6470 6470 6470 6470 0
14 20250311 191600 145947730 6470 6470 6470 6470 0
15 20250311 191500 145947730 6470 6470 6470 6470 0
16 20250311 191400 145947730 6470 6470 6470 6470 0
17 20250311 191300 145947730 6470 6470 6470 6470 0
18 20250311 191200 145947730 6470 6470 6470 6470 0
19 20250311 191100 145947730 6470 6470 6470 6470 0
20 20250311 191000 145947730 6470 6470 6470 6470 0
21 20250311 190900 145947730 6470 6470 6470 6470 0
22 20250311 190800 145947730 6470 6470 6470 6470 0
23 20250311 190700 145947730 6470 6470 6470 6470 0
24 20250311 190600 145947730 6470 6470 6470 6470 0
25 20250311 190500 145947730 6470 6470 6470 6470 0
26 20250311 190400 145947730 6470 6470 6470 6470 0
27 20250311 190300 145947730 6470 6470 6470 6470 0
28 20250311 190200 145947730 6470 6470 6470 6470 0
29 20250311 190100 145947730 6470 6470 6470 6470 0
30 20250311 190000 145947730 6470 6470 6470 6470 0
31 20250311 185900 145947730 6470 6470 6470 6470 0
32 20250311 185800 145947730 6470 6470 6470 6470 648
33 20250311 185700 145947730 6470 6470 6470 6470 0
34 20250311 185600 145947730 6470 6470 6470 6470 0
35 20250311 185500 145947730 6470 6470 6470 6470 0
36 20250311 185400 145947730 6470 6470 6470 6470 0
37 20250311 185300 145947730 6470 6470 6470 6470 0
38 20250311 185200 145947730 6470 6470 6470 6470 0
39 20250311 185100 145947730 6470 6470 6470 6470 0
40 20250311 185000 145947730 6470 6470 6470 6470 0
41 20250311 184900 145947730 6470 6470 6470 6470 0
42 20250311 184800 145947730 6470 6470 6470 6470 0
43 20250311 184700 145947730 6470 6470 6470 6470 0
44 20250311 184600 145947730 6470 6470 6470 6470 0
45 20250311 184500 145947730 6470 6470 6470 6470 0
46 20250311 184400 145947730 6470 6470 6470 6470 0
47 20250311 184300 145947730 6470 6470 6470 6470 0
48 20250311 184200 145947730 6470 6470 6470 6470 0
49 20250311 184100 145947730 6470 6470 6470 6470 0
50 20250311 184000 145947730 6470 6470 6470 6470 0
51 20250311 183900 145947730 6470 6470 6470 6470 0
52 20250311 183800 145947730 6470 6470 6470 6470 0
53 20250311 183700 145947730 6470 6470 6470 6470 0
54 20250311 183600 145947730 6470 6470 6470 6470 0
55 20250311 183500 145947730 6470 6470 6470 6470 0
56 20250311 183400 145947730 6470 6470 6470 6470 0
57 20250311 183300 145947730 6470 6470 6470 6470 0
58 20250311 183200 145947730 6470 6470 6470 6470 0
59 20250311 183100 145947730 6470 6470 6470 6470 0
60 20250311 183000 145947730 6470 6470 6470 6470 0
61 20250311 182900 145947730 6470 6470 6470 6470 0
62 20250311 182800 145947730 6470 6470 6470 6470 648
63 20250311 182700 145947730 6470 6470 6470 6470 0
64 20250311 182600 145947730 6470 6470 6470 6470 0
65 20250311 182500 145947730 6470 6470 6470 6470 0
66 20250311 182400 145947730 6470 6470 6470 6470 0
67 20250311 182300 145947730 6470 6470 6470 6470 0
68 20250311 182200 145947730 6470 6470 6470 6470 0
69 20250311 182100 145947730 6470 6470 6470 6470 0
70 20250311 182000 145947730 6470 6470 6470 6470 0
71 20250311 181900 145947730 6470 6470 6470 6470 0
72 20250311 181800 145947730 6470 6470 6470 6470 0
73 20250311 181700 145947730 6470 6470 6470 6470 0
74 20250311 181600 145947730 6470 6470 6470 6470 0
75 20250311 181500 145947730 6470 6470 6470 6470 0
76 20250311 181400 145947730 6470 6470 6470 6470 0
77 20250311 181300 145947730 6470 6470 6470 6470 0
78 20250311 181200 145947730 6470 6470 6470 6470 0
79 20250311 181100 145947730 6470 6470 6470 6470 0
80 20250311 181000 145947730 6470 6470 6470 6470 0
81 20250311 180900 145947730 6470 6470 6470 6470 0
82 20250311 180800 145947730 6470 6470 6470 6470 0
83 20250311 180700 145947730 6470 6470 6470 6470 0
84 20250311 180600 145947730 6470 6470 6470 6470 0
85 20250311 180500 145947730 6470 6470 6470 6470 0
86 20250311 180400 145947730 6470 6470 6470 6470 0
87 20250311 180300 145947730 6470 6470 6470 6470 0
88 20250311 180200 145947730 6470 6470 6470 6470 0
89 20250311 180100 145947730 6470 6470 6470 6470 0
90 20250311 180000 145947730 6470 6470 6470 6470 0
91 20250311 175900 145947730 6470 6470 6470 6470 0
92 20250311 175800 145947730 6470 6470 6470 6470 648
93 20250311 175700 145947730 6470 6470 6470 6470 0
94 20250311 175600 145947730 6470 6470 6470 6470 0
95 20250311 175500 145947730 6470 6470 6470 6470 0
96 20250311 175400 145947730 6470 6470 6470 6470 0
97 20250311 175300 145947730 6470 6470 6470 6470 0
98 20250311 175200 145947730 6470 6470 6470 6470 0
99 20250311 175100 145947730 6470 6470 6470 6470 0
100 20250311 175000 145947730 6470 6470 6470 6470 0
101 20250311 174900 145947730 6470 6470 6470 6470 0
102 20250311 174800 145947730 6470 6470 6470 6470 0
103 20250311 174700 145947730 6470 6470 6470 6470 0
104 20250311 174600 145947730 6470 6470 6470 6470 0
105 20250311 174500 145947730 6470 6470 6470 6470 0
106 20250311 174400 145947730 6470 6470 6470 6470 0
107 20250311 174300 145947730 6470 6470 6470 6470 0
108 20250311 174200 145947730 6470 6470 6470 6470 0
109 20250311 174100 145947730 6470 6470 6470 6470 0
110 20250311 174000 145947730 6470 6470 6470 6470 0
111 20250311 173900 145947730 6470 6470 6470 6470 0
112 20250311 173800 145947730 6470 6470 6470 6470 0
113 20250311 173700 145947730 6470 6470 6470 6470 0
114 20250311 173600 145947730 6470 6470 6470 6470 0
115 20250311 173500 145947730 6470 6470 6470 6470 0
116 20250311 173400 145947730 6470 6470 6470 6470 0
117 20250311 173300 145947730 6470 6470 6470 6470 0
118 20250311 173200 145947730 6470 6470 6470 6470 0
119 20250311 173100 145947730 6470 6470 6470 6470 0
120 20250311 173000 145947730 6470 6470 6470 6470 0
121 20250311 172900 145947730 6470 6470 6470 6470 0
122 20250311 172800 145947730 6470 6470 6470 6470 648
123 20250311 172700 145947730 6470 6470 6470 6470 0
124 20250311 172600 145947730 6470 6470 6470 6470 0
125 20250311 172500 145947730 6470 6470 6470 6470 0
126 20250311 172400 145947730 6470 6470 6470 6470 0
127 20250311 172300 145947730 6470 6470 6470 6470 0
128 20250311 172200 145947730 6470 6470 6470 6470 0
129 20250311 172100 145947730 6470 6470 6470 6470 0
130 20250311 172000 145947730 6470 6470 6470 6470 0
131 20250311 171900 145947730 6470 6470 6470 6470 0
132 20250311 171800 145947730 6470 6470 6470 6470 0
133 20250311 171700 145947730 6470 6470 6470 6470 0
134 20250311 171600 145947730 6470 6470 6470 6470 0
135 20250311 171500 145947730 6470 6470 6470 6470 0
136 20250311 171400 145947730 6470 6470 6470 6470 0
137 20250311 171300 145947730 6470 6470 6470 6470 0
138 20250311 171200 145947730 6470 6470 6470 6470 0
139 20250311 171100 145947730 6470 6470 6470 6470 0
140 20250311 171000 145947730 6470 6470 6470 6470 0
141 20250311 170900 145947730 6470 6470 6470 6470 0
142 20250311 170800 145947730 6470 6470 6470 6470 0
143 20250311 170700 145947730 6470 6470 6470 6470 0
144 20250311 170600 145947730 6470 6470 6470 6470 0
145 20250311 170500 145947730 6470 6470 6470 6470 0
146 20250311 170400 145947730 6470 6470 6470 6470 0
147 20250311 170300 145947730 6470 6470 6470 6470 0
148 20250311 170200 145947730 6470 6470 6470 6470 0
149 20250311 170100 145947730 6470 6470 6470 6470 0
150 20250311 170000 145947730 6470 6470 6470 6470 0
151 20250311 165900 145947730 6470 6470 6470 6470 0
152 20250311 165800 145947730 6470 6470 6470 6470 648
153 20250311 165700 145947730 6470 6470 6470 6470 0
154 20250311 165600 145947730 6470 6470 6470 6470 0
155 20250311 165500 145947730 6470 6470 6470 6470 0
156 20250311 165400 145947730 6470 6470 6470 6470 0
157 20250311 165300 145947730 6470 6470 6470 6470 0
158 20250311 165200 145947730 6470 6470 6470 6470 0
159 20250311 165100 145947730 6470 6470 6470 6470 0
160 20250311 165000 145947730 6470 6470 6470 6470 0
161 20250311 164900 145947730 6470 6470 6470 6470 0
162 20250311 164800 145947730 6470 6470 6470 6470 0
163 20250311 164700 145947730 6470 6470 6470 6470 0
164 20250311 164600 145947730 6470 6470 6470 6470 0
165 20250311 164500 145947730 6470 6470 6470 6470 0
166 20250311 164400 145947730 6470 6470 6470 6470 0
167 20250311 164300 145947730 6470 6470 6470 6470 0
168 20250311 164200 145947730 6470 6470 6470 6470 0
169 20250311 164100 145947730 6470 6470 6470 6470 0
170 20250311 164000 145947730 6470 6470 6470 6470 0
171 20250311 163900 145947730 6470 6470 6470 6470 0
172 20250311 163800 145947730 6470 6470 6470 6470 0
173 20250311 163700 145947730 6470 6470 6470 6470 0
174 20250311 163600 145947730 6470 6470 6470 6470 0
175 20250311 163500 145947730 6470 6470 6470 6470 0
176 20250311 163400 145947730 6470 6470 6470 6470 0
177 20250311 163300 145947730 6470 6470 6470 6470 0
178 20250311 163200 145947730 6470 6470 6470 6470 0
179 20250311 163100 145947730 6470 6470 6470 6470 0
180 20250311 163000 145947730 6470 6470 6470 6470 0
181 20250311 162900 145947730 6470 6470 6470 6470 0
182 20250311 162800 145947730 6470 6470 6470 6470 648
183 20250311 162700 145947730 6470 6470 6470 6470 0
184 20250311 162600 145947730 6470 6470 6470 6470 0
185 20250311 162500 145947730 6470 6470 6470 6470 0
186 20250311 162400 145947730 6470 6470 6470 6470 0
187 20250311 162300 145947730 6470 6470 6470 6470 0
188 20250311 162200 145947730 6470 6470 6470 6470 0
189 20250311 162100 145947730 6470 6470 6470 6470 0
190 20250311 162000 145947730 6470 6470 6470 6470 0
191 20250311 161900 145947730 6470 6470 6470 6470 0
192 20250311 161800 145947730 6470 6470 6470 6470 0
193 20250311 161700 145947730 6470 6470 6470 6470 0
194 20250311 161600 145947730 6470 6470 6470 6470 0
195 20250311 161500 145947730 6470 6470 6470 6470 0
196 20250311 161400 145947730 6470 6470 6470 6470 0
197 20250311 161300 145947730 6470 6470 6470 6470 0
198 20250311 161200 145947730 6470 6470 6470 6470 0
199 20250311 161100 145947730 6470 6470 6470 6470 0
200 20250311 161000 145947730 6470 6470 6470 6470 0
201 20250311 160900 145947730 6470 6470 6470 6470 0
202 20250311 160800 145947730 6470 6470 6470 6470 0
203 20250311 160700 145947730 6470 6470 6470 6470 0
204 20250311 160600 145947730 6470 6470 6470 6470 0
205 20250311 160500 145947730 6470 6470 6470 6470 0
206 20250311 160400 145947730 6470 6470 6470 6470 0
207 20250311 160300 145947730 6470 6470 6470 6470 0
208 20250311 160200 145947730 6470 6470 6470 6470 0
209 20250311 160100 145947730 6470 6470 6470 6470 0
210 20250311 160000 145947730 6470 6470 6470 6470 0
211 20250311 155900 145947730 6470 6470 6470 6470 0
212 20250311 155800 145947730 6470 6470 6470 6470 648
213 20250311 155700 145947730 6470 6470 6470 6470 0
214 20250311 155600 145947730 6470 6470 6470 6470 0
215 20250311 155500 145947730 6470 6470 6470 6470 0
216 20250311 155400 145947730 6470 6470 6470 6470 0
217 20250311 155300 145947730 6470 6470 6470 6470 0
218 20250311 155200 145947730 6470 6470 6470 6470 0
219 20250311 155100 145947730 6470 6470 6470 6470 0
220 20250311 155000 145947730 6470 6470 6470 6470 0
221 20250311 154900 145947730 6470 6470 6470 6470 0
222 20250311 154800 145947730 6470 6470 6470 6470 0
223 20250311 154700 145947730 6470 6470 6470 6470 0
224 20250311 154600 145947730 6470 6470 6470 6470 0
225 20250311 154500 145947730 6470 6470 6470 6470 0
226 20250311 154400 145947730 6470 6470 6470 6470 0
227 20250311 154300 145947730 6470 6470 6470 6470 0
228 20250311 154200 145947730 6470 6470 6470 6470 0
229 20250311 154100 145947730 6470 6470 6470 6470 0
230 20250311 154000 145947730 6470 6470 6470 6470 0
231 20250311 153900 145947730 6470 6470 6470 6470 0
232 20250311 153800 145947730 6470 6470 6470 6470 0
233 20250311 153700 145947730 6470 6470 6470 6470 0
234 20250311 153600 145947730 6470 6470 6470 6470 0
235 20250311 153500 145947730 6470 6470 6470 6470 0
236 20250311 153400 145947730 6470 6470 6470 6470 0
237 20250311 153300 145947730 6470 6470 6470 6470 0
238 20250311 153200 145947730 6470 6470 6470 6470 0
239 20250311 153100 145947730 6470 6470 6470 6470 0
240 20250311 153000 145947730 6470 6470 6470 6470 648
241 20250311 152900 141755170 6470 6470 6470 6470 0
242 20250311 152800 141755170 6470 6470 6470 6470 0
243 20250311 152700 141755170 6470 6470 6470 6470 0
244 20250311 152600 141755170 6470 6470 6470 6470 0
245 20250311 152500 141755170 6470 6470 6470 6470 0
246 20250311 152400 141755170 6470 6470 6470 6470 0
247 20250311 152300 141755170 6470 6470 6470 6470 0
248 20250311 152200 141755170 6470 6470 6470 6470 0
249 20250311 152100 141755170 6470 6470 6470 6470 0
250 20250311 152000 141755170 6470 6470 6470 6470 0
251 20250311 151900 141755170 6470 6470 6470 6470 0
252 20250311 151800 141755170 6470 6470 6470 6470 0
253 20250311 151700 141755170 6470 6470 6470 6470 0
254 20250311 151600 141755170 6470 6470 6470 6470 0
255 20250311 151500 141755170 6470 6470 6470 6470 44
256 20250311 151400 141470490 6460 6460 6460 6460 0
257 20250311 151300 141470490 6460 6460 6460 6460 50
258 20250311 151200 141147490 6460 6460 6460 6460 0
259 20250311 151100 141147490 6460 6460 6460 6460 0
260 20250311 151000 141147490 6460 6470 6470 6460 144
261 20250311 150900 140215850 6480 6480 6480 6480 55
262 20250311 150800 139859450 6480 6480 6480 6480 0
263 20250311 150700 139859450 6480 6480 6480 6480 0
264 20250311 150600 139859450 6480 6480 6480 6480 0
265 20250311 150500 139859450 6480 6480 6480 6480 0
266 20250311 150400 139859450 6480 6480 6480 6480 0
267 20250311 150300 139859450 6480 6480 6480 6480 6
268 20250311 150200 139820570 6510 6510 6510 6510 0
269 20250311 150100 139820570 6510 6510 6510 6510 1
270 20250311 150000 139814060 6500 6500 6500 6500 0
271 20250311 145900 139814060 6500 6500 6500 6500 0
272 20250311 145800 139814060 6500 6500 6500 6500 60
273 20250311 145700 139424060 6490 6490 6490 6490 0
274 20250311 145600 139424060 6490 6490 6490 6490 0
275 20250311 145500 139424060 6490 6490 6490 6490 0
276 20250311 145400 139424060 6490 6490 6490 6490 0
277 20250311 145300 139424060 6490 6490 6490 6490 13
278 20250311 145200 139339690 6490 6490 6490 6490 0
279 20250311 145100 139339690 6490 6490 6490 6490 0
280 20250311 145000 139339690 6490 6490 6490 6490 0
281 20250311 144900 139339690 6490 6490 6490 6490 0
282 20250311 144800 139339690 6490 6490 6490 6490 10
283 20250311 144700 139274790 6470 6470 6470 6470 0
284 20250311 144600 139274790 6470 6470 6470 6470 0
285 20250311 144500 139274790 6470 6470 6470 6470 93
286 20250311 144400 138673080 6460 6460 6460 6460 0
287 20250311 144300 138673080 6460 6460 6460 6460 0
288 20250311 144200 138673080 6460 6460 6460 6460 1
289 20250311 144100 138666620 6460 6460 6460 6460 0
290 20250311 144000 138666620 6460 6460 6460 6460 0
291 20250311 143900 138666620 6460 6460 6460 6460 0
292 20250311 143800 138666620 6460 6460 6460 6460 0
293 20250311 143700 138666620 6460 6460 6460 6460 0
294 20250311 143600 138666620 6460 6460 6460 6460 0
295 20250311 143500 138666620 6460 6460 6460 6460 0
296 20250311 143400 138666620 6460 6460 6460 6460 0
297 20250311 143300 138666620 6460 6460 6460 6460 0
298 20250311 143200 138666620 6460 6460 6460 6460 0
299 20250311 143100 138666620 6460 6460 6460 6460 1
300 20250311 143000 138660160 6460 6460 6460 6460 56
301 20250311 142900 138298400 6500 6500 6500 6500 0
302 20250311 142800 138298400 6500 6500 6500 6500 0
303 20250311 142700 138298400 6500 6500 6500 6500 0
304 20250311 142600 138298400 6500 6500 6500 6500 0
305 20250311 142500 138298400 6500 6500 6500 6500 0
306 20250311 142400 138298400 6500 6500 6500 6500 0
307 20250311 142300 138298400 6500 6500 6500 6500 0
308 20250311 142200 138298400 6500 6500 6500 6500 0
309 20250311 142100 138298400 6500 6500 6500 6500 0
310 20250311 142000 138298400 6500 6500 6500 6500 0
311 20250311 141900 138298400 6500 6500 6500 6500 0
312 20250311 141800 138298400 6500 6500 6500 6500 0
313 20250311 141700 138298400 6500 6500 6500 6500 0
314 20250311 141600 138298400 6500 6500 6500 6500 0
315 20250311 141500 138298400 6500 6500 6500 6500 0
316 20250311 141400 138298400 6500 6500 6500 6500 1
317 20250311 141300 138291900 6470 6470 6470 6470 0
318 20250311 141200 138291900 6470 6470 6470 6470 0
319 20250311 141100 138291900 6470 6470 6470 6470 0
320 20250311 141000 138291900 6470 6470 6470 6470 0
321 20250311 140900 138291900 6470 6470 6470 6470 0
322 20250311 140800 138291900 6470 6470 6470 6470 0
323 20250311 140700 138291900 6470 6470 6470 6470 120
324 20250311 140600 137515500 6510 6510 6510 6510 0
325 20250311 140500 137515500 6510 6510 6510 6510 0
326 20250311 140400 137515500 6510 6510 6510 6510 0
327 20250311 140300 137515500 6510 6510 6510 6510 1
328 20250311 140200 137508990 6520 6520 6520 6520 0
329 20250311 140100 137508990 6520 6520 6520 6520 0
330 20250311 140000 137508990 6520 6520 6520 6520 0
331 20250311 135900 137508990 6520 6520 6520 6520 0
332 20250311 135800 137508990 6520 6520 6520 6520 0
333 20250311 135700 137508990 6520 6520 6520 6520 0
334 20250311 135600 137508990 6520 6520 6520 6520 0
335 20250311 135500 137508990 6520 6520 6520 6520 0
336 20250311 135400 137508990 6520 6520 6520 6520 0
337 20250311 135300 137508990 6520 6520 6520 6520 0
338 20250311 135200 137508990 6520 6520 6520 6520 0
339 20250311 135100 137508990 6520 6520 6520 6520 0
340 20250311 135000 137508990 6520 6520 6520 6520 1
341 20250311 134900 137502470 6510 6510 6510 6510 0
342 20250311 134800 137502470 6510 6510 6510 6510 0
343 20250311 134700 137502470 6510 6510 6510 6510 0
344 20250311 134600 137502470 6510 6510 6510 6510 600
345 20250311 134500 133596470 6510 6510 6510 6510 0
346 20250311 134400 133596470 6510 6510 6510 6510 0
347 20250311 134300 133596470 6510 6510 6510 6510 0
348 20250311 134200 133596470 6510 6510 6510 6510 0
349 20250311 134100 133596470 6510 6510 6510 6510 0
350 20250311 134000 133596470 6510 6510 6510 6510 0
351 20250311 133900 133596470 6510 6510 6510 6510 1
352 20250311 133800 133589960 6470 6470 6470 6470 5
353 20250311 133700 133557610 6520 6520 6520 6520 0
354 20250311 133600 133557610 6520 6520 6520 6520 0
355 20250311 133500 133557610 6520 6520 6520 6520 0
356 20250311 133400 133557610 6520 6520 6520 6520 0
357 20250311 133300 133557610 6520 6520 6520 6520 0
358 20250311 133200 133557610 6520 6520 6520 6520 0
359 20250311 133100 133557610 6520 6520 6520 6520 1
360 20250311 133000 133551090 6510 6500 6510 6500 600
361 20250311 132900 129645570 6490 6490 6490 6490 0
362 20250311 132800 129645570 6490 6490 6490 6490 4
363 20250311 132700 129619610 6490 6490 6490 6490 160
364 20250311 132600 128581210 6480 6470 6480 6450 1407
365 20250311 132500 119470130 6460 6460 6460 6460 400
366 20250311 132400 116886130 6440 6440 6440 6440 0
367 20250311 132300 116886130 6440 6440 6440 6440 1
368 20250311 132200 116879690 6450 6430 6450 6430 418
369 20250311 132100 114187240 6420 6410 6420 6410 74
370 20250311 132000 113712880 6400 6390 6400 6390 858
371 20250311 131900 108222250 6380 6380 6380 6380 0
372 20250311 131800 108222250 6380 6380 6380 6380 51
373 20250311 131700 107896870 6370 6370 6370 6370 0
374 20250311 131600 107896870 6370 6370 6370 6370 0
375 20250311 131500 107896870 6370 6370 6370 6370 0
376 20250311 131400 107896870 6370 6370 6370 6370 0
377 20250311 131300 107896870 6370 6370 6370 6370 0
378 20250311 131200 107896870 6370 6370 6370 6370 0
379 20250311 131100 107896870 6370 6370 6370 6370 0
380 20250311 131000 107896870 6370 6370 6370 6370 0
381 20250311 130900 107896870 6370 6370 6370 6370 0
382 20250311 130800 107896870 6370 6370 6370 6370 0
383 20250311 130700 107896870 6370 6370 6370 6370 0
384 20250311 130600 107896870 6370 6370 6370 6370 0
385 20250311 130500 107896870 6370 6370 6370 6370 0
386 20250311 130400 107896870 6370 6370 6370 6370 222
387 20250311 130300 106482730 6370 6370 6370 6370 100
388 20250311 130200 105845730 6380 6380 6380 6380 0
389 20250311 130100 105845730 6380 6380 6380 6380 0
390 20250311 130000 105845730 6380 6380 6380 6380 1
391 20250311 125900 105839350 6370 6370 6370 6370 0
392 20250311 125800 105839350 6370 6370 6370 6370 0
393 20250311 125700 105839350 6370 6370 6370 6370 100
394 20250311 125600 105202350 6370 6370 6370 6370 0
395 20250311 125500 105202350 6370 6370 6370 6370 0
396 20250311 125400 105202350 6370 6370 6370 6370 314
397 20250311 125300 103202170 6370 6370 6370 6370 100
398 20250311 125200 102565170 6370 6370 6370 6370 0
399 20250311 125100 102565170 6370 6370 6370 6370 0
400 20250311 125000 102565170 6370 6370 6370 6370 0
401 20250311 124900 102565170 6370 6370 6370 6370 0
402 20250311 124800 102565170 6370 6370 6370 6370 0
403 20250311 124700 102565170 6370 6370 6370 6370 91
404 20250311 124600 101985500 6370 6370 6370 6370 0
405 20250311 124500 101985500 6370 6370 6370 6370 0
406 20250311 124400 101985500 6370 6370 6370 6370 0
407 20250311 124300 101985500 6370 6370 6370 6370 0
408 20250311 124200 101985500 6370 6370 6370 6370 0
409 20250311 124100 101985500 6370 6370 6370 6370 0
410 20250311 124000 101985500 6370 6370 6370 6370 0
411 20250311 123900 101985500 6370 6370 6370 6370 0
412 20250311 123800 101985500 6370 6370 6370 6370 86
413 20250311 123700 101437680 6370 6370 6370 6370 0
414 20250311 123600 101437680 6370 6370 6370 6370 0
415 20250311 123500 101437680 6370 6360 6370 6360 332
416 20250311 123400 99323150 6360 6360 6360 6360 0
417 20250311 123300 99323150 6360 6360 6360 6360 0
418 20250311 123200 99323150 6360 6360 6360 6360 1
419 20250311 123100 99316790 6360 6360 6360 6360 0
420 20250311 123000 99316790 6360 6360 6360 6360 0
421 20250311 122900 99316790 6360 6360 6360 6360 0
422 20250311 122800 99316790 6360 6360 6360 6360 0
423 20250311 122700 99316790 6360 6360 6360 6360 0
424 20250311 122600 99316790 6360 6360 6360 6360 0
425 20250311 122500 99316790 6360 6360 6360 6360 0
426 20250311 122400 99316790 6360 6360 6360 6360 0
427 20250311 122300 99316790 6360 6360 6360 6360 0
428 20250311 122200 99316790 6360 6360 6360 6360 0
429 20250311 122100 99316790 6360 6360 6360 6360 0
430 20250311 122000 99316790 6360 6360 6360 6360 0
431 20250311 121900 99316790 6360 6360 6360 6360 0
432 20250311 121800 99316790 6360 6360 6360 6360 0
433 20250311 121700 99316790 6360 6360 6360 6360 0
434 20250311 121600 99316790 6360 6360 6360 6360 0
435 20250311 121500 99316790 6360 6360 6360 6360 0
436 20250311 121400 99316790 6360 6360 6360 6360 0
437 20250311 121300 99316790 6360 6360 6360 6360 0
438 20250311 121200 99316790 6360 6360 6360 6360 115
439 20250311 121100 98585390 6360 6360 6360 6360 0
440 20250311 121000 98585390 6360 6360 6360 6360 0
441 20250311 120900 98585390 6360 6360 6360 6360 0
442 20250311 120800 98585390 6360 6360 6360 6360 0
443 20250311 120700 98585390 6360 6360 6360 6360 0
444 20250311 120600 98585390 6360 6360 6360 6360 7
445 20250311 120500 98540870 6360 6360 6360 6360 0
446 20250311 120400 98540870 6360 6360 6360 6360 0
447 20250311 120300 98540870 6360 6360 6360 6360 1
448 20250311 120200 98534510 6360 6360 6360 6360 0
449 20250311 120100 98534510 6360 6360 6360 6360 10
450 20250311 120000 98470910 6360 6360 6360 6360 6
451 20250311 115900 98432750 6360 6360 6360 6360 0
452 20250311 115800 98432750 6360 6360 6360 6360 0
453 20250311 115700 98432750 6360 6360 6360 6360 0
454 20250311 115600 98432750 6360 6360 6360 6360 1
455 20250311 115500 98426390 6360 6360 6360 6360 0
456 20250311 115400 98426390 6360 6360 6360 6360 0
457 20250311 115300 98426390 6360 6360 6360 6360 1
458 20250311 115200 98420030 6340 6340 6340 6340 0
459 20250311 115100 98420030 6340 6340 6340 6340 0
460 20250311 115000 98420030 6340 6340 6340 6340 0
461 20250311 114900 98420030 6340 6340 6340 6340 0
462 20250311 114800 98420030 6340 6340 6340 6340 0
463 20250311 114700 98420030 6340 6340 6340 6340 0
464 20250311 114600 98420030 6340 6340 6340 6340 0
465 20250311 114500 98420030 6340 6340 6340 6340 0
466 20250311 114400 98420030 6340 6340 6340 6340 0
467 20250311 114300 98420030 6340 6340 6340 6340 0
468 20250311 114200 98420030 6340 6340 6340 6340 0
469 20250311 114100 98420030 6340 6340 6340 6340 4
470 20250311 114000 98394670 6360 6360 6360 6360 0
471 20250311 113900 98394670 6360 6360 6360 6360 0
472 20250311 113800 98394670 6360 6360 6360 6360 0
473 20250311 113700 98394670 6360 6360 6360 6360 0
474 20250311 113600 98394670 6360 6360 6360 6360 0
475 20250311 113500 98394670 6360 6360 6360 6360 0
476 20250311 113400 98394670 6360 6360 6360 6360 0
477 20250311 113300 98394670 6360 6360 6360 6360 0
478 20250311 113200 98394670 6360 6360 6360 6360 0
479 20250311 113100 98394670 6360 6360 6360 6360 0
480 20250311 113000 98394670 6360 6350 6360 6350 30
481 20250311 112900 98204070 6350 6350 6350 6350 0
482 20250311 112800 98204070 6350 6350 6350 6350 0
483 20250311 112700 98204070 6350 6350 6350 6350 10
484 20250311 112600 98140570 6340 6340 6340 6340 0
485 20250311 112500 98140570 6340 6340 6340 6340 38
486 20250311 112400 97899650 6350 6350 6350 6350 0
487 20250311 112300 97899650 6350 6350 6350 6350 12
488 20250311 112200 97823450 6360 6320 6360 6320 110
489 20250311 112100 97124250 6360 6360 6360 6360 0
490 20250311 112000 97124250 6360 6360 6360 6360 0
491 20250311 111900 97124250 6360 6360 6360 6360 0
492 20250311 111800 97124250 6360 6360 6360 6360 0
493 20250311 111700 97124250 6360 6360 6360 6360 1
494 20250311 111600 97117890 6320 6320 6320 6320 1
495 20250311 111500 97111570 6320 6320 6320 6320 0
496 20250311 111400 97111570 6320 6320 6320 6320 1
497 20250311 111300 97105250 6310 6310 6310 6310 133
498 20250311 111200 96266020 6320 6320 6320 6320 302
499 20250311 111100 94357380 6360 6360 6360 6360 2
500 20250311 111000 94344660 6360 6360 6360 6360 0
501 20250311 110900 94344660 6360 6360 6360 6360 158
502 20250311 110800 93339780 6360 6360 6360 6360 0
503 20250311 110700 93339780 6360 6360 6360 6360 2
504 20250311 110600 93327060 6360 6360 6360 6360 0
505 20250311 110500 93327060 6360 6360 6360 6360 0
506 20250311 110400 93327060 6360 6360 6360 6360 0
507 20250311 110300 93327060 6360 6360 6360 6360 0
508 20250311 110200 93327060 6360 6360 6360 6360 20
509 20250311 110100 93199860 6360 6360 6360 6360 0
510 20250311 110000 93199860 6360 6360 6360 6360 0
511 20250311 105900 93199860 6360 6360 6360 6360 0
512 20250311 105800 93199860 6360 6360 6360 6360 1
513 20250311 105700 93193500 6370 6370 6370 6370 0
514 20250311 105600 93193500 6370 6370 6370 6370 0
515 20250311 105500 93193500 6370 6360 6370 6360 50
516 20250311 105400 92875490 6350 6350 6350 6350 2
517 20250311 105300 92862790 6350 6350 6350 6350 2
518 20250311 105200 92850090 6350 6350 6350 6350 0
519 20250311 105100 92850090 6350 6350 6350 6350 0
520 20250311 105000 92850090 6350 6350 6350 6350 0
521 20250311 104900 92850090 6350 6360 6360 6350 2
522 20250311 104800 92837380 6350 6350 6350 6350 314
523 20250311 104700 90843480 6350 6350 6350 6350 0
524 20250311 104600 90843480 6350 6350 6350 6350 0
525 20250311 104500 90843480 6350 6350 6350 6350 5
526 20250311 104400 90811730 6350 6350 6350 6350 0
527 20250311 104300 90811730 6350 6350 6350 6350 14
528 20250311 104200 90722830 6350 6340 6350 6340 44
529 20250311 104100 90443580 6340 6340 6340 6340 0
530 20250311 104000 90443580 6340 6340 6340 6340 1
531 20250311 103900 90437240 6330 6330 6330 6330 15
532 20250311 103800 90342290 6330 6330 6330 6330 0
533 20250311 103700 90342290 6330 6330 6330 6330 0
534 20250311 103600 90342290 6330 6330 6330 6330 1
535 20250311 103500 90335960 6310 6320 6320 6310 509
536 20250311 103400 87119170 6370 6370 6370 6370 0
537 20250311 103300 87119170 6370 6370 6370 6370 0
538 20250311 103200 87119170 6370 6370 6370 6370 1
539 20250311 103100 87112800 6320 6320 6320 6320 0
540 20250311 103000 87112800 6320 6340 6340 6320 1740
541 20250311 102900 76103630 6370 6370 6370 6370 0
542 20250311 102800 76103630 6370 6370 6370 6370 0
543 20250311 102700 76103630 6370 6330 6370 6330 3
544 20250311 102600 76084560 6370 6370 6370 6370 0
545 20250311 102500 76084560 6370 6370 6370 6370 1
546 20250311 102400 76078190 6350 6350 6350 6350 0
547 20250311 102300 76078190 6350 6350 6350 6350 1
548 20250311 102200 76071840 6370 6370 6370 6370 0
549 20250311 102100 76071840 6370 6370 6370 6370 0
550 20250311 102000 76071840 6370 6370 6370 6370 0
551 20250311 101900 76071840 6370 6370 6370 6370 0
552 20250311 101800 76071840 6370 6370 6370 6370 0
553 20250311 101700 76071840 6370 6370 6370 6370 1
554 20250311 101600 76065470 6370 6340 6370 6340 386
555 20250311 101500 73618200 6340 6340 6340 6340 0
556 20250311 101400 73618200 6340 6340 6340 6340 0
557 20250311 101300 73618200 6340 6340 6340 6340 0
558 20250311 101200 73618200 6340 6340 6340 6340 0
559 20250311 101100 73618200 6340 6340 6340 6340 4
560 20250311 101000 73592840 6340 6340 6340 6340 0
561 20250311 100900 73592840 6340 6350 6350 6340 95
562 20250311 100800 72989860 6360 6370 6370 6360 933
563 20250311 100700 67047670 6370 6370 6370 6370 0
564 20250311 100600 67047670 6370 6370 6370 6370 1
565 20250311 100500 67041300 6380 6380 6380 6380 5
566 20250311 100400 67009400 6380 6380 6380 6380 0
567 20250311 100300 67009400 6380 6380 6380 6380 0
568 20250311 100200 67009400 6380 6380 6380 6380 8
569 20250311 100100 66958360 6400 6400 6400 6400 0
570 20250311 100000 66958360 6400 6380 6400 6380 3
571 20250311 095900 66939200 6410 6410 6410 6410 0
572 20250311 095800 66939200 6410 6410 6410 6410 0
573 20250311 095700 66939200 6410 6410 6410 6410 0
574 20250311 095600 66939200 6410 6410 6410 6410 0
575 20250311 095500 66939200 6410 6410 6410 6410 0
576 20250311 095400 66939200 6410 6410 6410 6410 0
577 20250311 095300 66939200 6410 6380 6410 6380 3
578 20250311 095200 66920030 6390 6410 6410 6390 918
579 20250311 095100 61053990 6410 6410 6410 6410 0
580 20250311 095000 61053990 6410 6410 6410 6410 0
581 20250311 094900 61053990 6410 6410 6410 6410 0
582 20250311 094800 61053990 6410 6410 6410 6410 30
583 20250311 094700 60861690 6400 6400 6400 6400 81
584 20250311 094600 60343290 6400 6400 6400 6400 0
585 20250311 094500 60343290 6400 6400 6400 6400 0
586 20250311 094400 60343290 6400 6400 6400 6400 1
587 20250311 094300 60336890 6390 6390 6390 6390 108
588 20250311 094200 59646770 6390 6390 6390 6390 0
589 20250311 094100 59646770 6390 6390 6390 6390 4
590 20250311 094000 59621210 6390 6390 6390 6390 0
591 20250311 093900 59621210 6390 6390 6390 6390 1
592 20250311 093800 59614820 6370 6370 6370 6370 0
593 20250311 093700 59614820 6370 6370 6370 6370 0
594 20250311 093600 59614820 6370 6370 6370 6370 0
595 20250311 093500 59614820 6370 6370 6370 6370 0
596 20250311 093400 59614820 6370 6370 6370 6370 200
597 20250311 093300 58340820 6380 6380 6380 6380 0
598 20250311 093200 58340820 6380 6370 6380 6370 322
599 20250311 093100 56289160 6370 6370 6370 6370 0
600 20250311 093000 56289160 6370 6360 6370 6360 34
601 20250311 092900 56072860 6360 6360 6360 6360 0
602 20250311 092800 56072860 6360 6360 6360 6360 45
603 20250311 092700 55786660 6360 6360 6360 6360 1
604 20250311 092600 55780300 6360 6360 6360 6360 30
605 20250311 092500 55589500 6360 6360 6360 6360 0
606 20250311 092400 55589500 6360 6360 6360 6360 0
607 20250311 092300 55589500 6360 6360 6360 6360 15
608 20250311 092200 55494100 6370 6370 6370 6370 154
609 20250311 092100 54513120 6370 6370 6370 6370 0
610 20250311 092000 54513120 6370 6370 6370 6370 0
611 20250311 091900 54513120 6370 6370 6370 6370 0
612 20250311 091800 54513120 6370 6370 6370 6370 896
613 20250311 091700 48805600 6360 6350 6360 6350 100
614 20250311 091600 48170100 6320 6320 6320 6320 0
615 20250311 091500 48170100 6320 6320 6320 6320 0
616 20250311 091400 48170100 6320 6320 6320 6320 634
617 20250311 091300 44163220 6330 6330 6330 6320 1810
618 20250311 091200 32705970 6330 6330 6330 6330 0
619 20250311 091100 32705970 6330 6330 6330 6330 0
620 20250311 091000 32705970 6330 6350 6350 6330 401
621 20250311 090900 30164890 6350 6350 6350 6350 2
622 20250311 090800 30152190 6350 6350 6350 6350 0
623 20250311 090700 30152190 6350 6350 6350 6350 120
624 20250311 090600 29390190 6370 6380 6380 6370 1991
625 20250311 090500 16695970 6380 6390 6390 6380 52
626 20250311 090400 16363710 6390 6390 6390 6390 100
627 20250311 090300 15724710 6390 6360 6390 6360 383
628 20250311 090200 13285740 6360 6350 6370 6320 521
629 20250311 090100 9980160 6360 6410 6410 6360 909
630 20250311 090000 4187120 6460 6410 6460 6410 652

1
041910/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,16939,13501607,109087160,86950349080,0.13
20250306,16939,13501607,110950450,88435525850,0.13
20250305,16939,13501607,110950450,88435525850,0.13
20250304,16939,13501607,107393260,85600188380,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 16939 13501607 109087160 86950349080 0.13
3 20250306 16939 13501607 110950450 88435525850 0.13
4 20250305 16939 13501607 110950450 88435525850 0.13
5 20250304 16939 13501607 107393260 85600188380 0.13