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
041930/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192800,217333670,5300,5300,5300,5300,3373
20250311,192700,217333670,5300,5300,5300,5300,0
20250311,192600,217333670,5300,5300,5300,5300,0
20250311,192500,217333670,5300,5300,5300,5300,0
20250311,192400,217333670,5300,5300,5300,5300,0
20250311,192300,217333670,5300,5300,5300,5300,0
20250311,192200,217333670,5300,5300,5300,5300,0
20250311,192100,217333670,5300,5300,5300,5300,0
20250311,192000,217333670,5300,5300,5300,5300,0
20250311,191900,217333670,5300,5300,5300,5300,0
20250311,191800,217333670,5300,5300,5300,5300,0
20250311,191700,217333670,5300,5300,5300,5300,0
20250311,191600,217333670,5300,5300,5300,5300,0
20250311,191500,217333670,5300,5300,5300,5300,0
20250311,191400,217333670,5300,5300,5300,5300,0
20250311,191300,217333670,5300,5300,5300,5300,0
20250311,191200,217333670,5300,5300,5300,5300,0
20250311,191100,217333670,5300,5300,5300,5300,0
20250311,191000,217333670,5300,5300,5300,5300,0
20250311,190900,217333670,5300,5300,5300,5300,0
20250311,190800,217333670,5300,5300,5300,5300,0
20250311,190700,217333670,5300,5300,5300,5300,0
20250311,190600,217333670,5300,5300,5300,5300,0
20250311,190500,217333670,5300,5300,5300,5300,0
20250311,190400,217333670,5300,5300,5300,5300,0
20250311,190300,217333670,5300,5300,5300,5300,0
20250311,190200,217333670,5300,5300,5300,5300,0
20250311,190100,217333670,5300,5300,5300,5300,0
20250311,190000,217333670,5300,5300,5300,5300,0
20250311,185900,217333670,5300,5300,5300,5300,0
20250311,185800,217333670,5300,5300,5300,5300,3373
20250311,185700,217333670,5300,5300,5300,5300,0
20250311,185600,217333670,5300,5300,5300,5300,0
20250311,185500,217333670,5300,5300,5300,5300,0
20250311,185400,217333670,5300,5300,5300,5300,0
20250311,185300,217333670,5300,5300,5300,5300,0
20250311,185200,217333670,5300,5300,5300,5300,0
20250311,185100,217333670,5300,5300,5300,5300,0
20250311,185000,217333670,5300,5300,5300,5300,0
20250311,184900,217333670,5300,5300,5300,5300,0
20250311,184800,217333670,5300,5300,5300,5300,0
20250311,184700,217333670,5300,5300,5300,5300,0
20250311,184600,217333670,5300,5300,5300,5300,0
20250311,184500,217333670,5300,5300,5300,5300,0
20250311,184400,217333670,5300,5300,5300,5300,0
20250311,184300,217333670,5300,5300,5300,5300,0
20250311,184200,217333670,5300,5300,5300,5300,0
20250311,184100,217333670,5300,5300,5300,5300,0
20250311,184000,217333670,5300,5300,5300,5300,0
20250311,183900,217333670,5300,5300,5300,5300,0
20250311,183800,217333670,5300,5300,5300,5300,0
20250311,183700,217333670,5300,5300,5300,5300,0
20250311,183600,217333670,5300,5300,5300,5300,0
20250311,183500,217333670,5300,5300,5300,5300,0
20250311,183400,217333670,5300,5300,5300,5300,0
20250311,183300,217333670,5300,5300,5300,5300,0
20250311,183200,217333670,5300,5300,5300,5300,0
20250311,183100,217333670,5300,5300,5300,5300,0
20250311,183000,217333670,5300,5300,5300,5300,0
20250311,182900,217333670,5300,5300,5300,5300,0
20250311,182800,217333670,5300,5300,5300,5300,3373
20250311,182700,217333670,5300,5300,5300,5300,0
20250311,182600,217333670,5300,5300,5300,5300,0
20250311,182500,217333670,5300,5300,5300,5300,0
20250311,182400,217333670,5300,5300,5300,5300,0
20250311,182300,217333670,5300,5300,5300,5300,0
20250311,182200,217333670,5300,5300,5300,5300,0
20250311,182100,217333670,5300,5300,5300,5300,0
20250311,182000,217333670,5300,5300,5300,5300,0
20250311,181900,217333670,5300,5300,5300,5300,0
20250311,181800,217333670,5300,5300,5300,5300,0
20250311,181700,217333670,5300,5300,5300,5300,0
20250311,181600,217333670,5300,5300,5300,5300,0
20250311,181500,217333670,5300,5300,5300,5300,0
20250311,181400,217333670,5300,5300,5300,5300,0
20250311,181300,217333670,5300,5300,5300,5300,0
20250311,181200,217333670,5300,5300,5300,5300,0
20250311,181100,217333670,5300,5300,5300,5300,0
20250311,181000,217333670,5300,5300,5300,5300,0
20250311,180900,217333670,5300,5300,5300,5300,0
20250311,180800,217333670,5300,5300,5300,5300,0
20250311,180700,217333670,5300,5300,5300,5300,0
20250311,180600,217333670,5300,5300,5300,5300,0
20250311,180500,217333670,5300,5300,5300,5300,0
20250311,180400,217333670,5300,5300,5300,5300,0
20250311,180300,217333670,5300,5300,5300,5300,0
20250311,180200,217333670,5300,5300,5300,5300,0
20250311,180100,217333670,5300,5300,5300,5300,0
20250311,180000,217333670,5300,5300,5300,5300,0
20250311,175900,217333670,5300,5300,5300,5300,0
20250311,175800,217333670,5300,5300,5300,5300,3373
20250311,175700,217333670,5300,5300,5300,5300,0
20250311,175600,217333670,5300,5300,5300,5300,0
20250311,175500,217333670,5300,5300,5300,5300,0
20250311,175400,217333670,5300,5300,5300,5300,0
20250311,175300,217333670,5300,5300,5300,5300,0
20250311,175200,217333670,5300,5300,5300,5300,0
20250311,175100,217333670,5300,5300,5300,5300,0
20250311,175000,217333670,5300,5300,5300,5300,0
20250311,174900,217333670,5300,5300,5300,5300,0
20250311,174800,217333670,5300,5300,5300,5300,0
20250311,174700,217333670,5300,5300,5300,5300,0
20250311,174600,217333670,5300,5300,5300,5300,0
20250311,174500,217333670,5300,5300,5300,5300,0
20250311,174400,217333670,5300,5300,5300,5300,0
20250311,174300,217333670,5300,5300,5300,5300,0
20250311,174200,217333670,5300,5300,5300,5300,0
20250311,174100,217333670,5300,5300,5300,5300,0
20250311,174000,217333670,5300,5300,5300,5300,0
20250311,173900,217333670,5300,5300,5300,5300,0
20250311,173800,217333670,5300,5300,5300,5300,0
20250311,173700,217333670,5300,5300,5300,5300,0
20250311,173600,217333670,5300,5300,5300,5300,0
20250311,173500,217333670,5300,5300,5300,5300,0
20250311,173400,217333670,5300,5300,5300,5300,0
20250311,173300,217333670,5300,5300,5300,5300,0
20250311,173200,217333670,5300,5300,5300,5300,0
20250311,173100,217333670,5300,5300,5300,5300,0
20250311,173000,217333670,5300,5300,5300,5300,0
20250311,172900,217333670,5300,5300,5300,5300,0
20250311,172800,217333670,5300,5300,5300,5300,3373
20250311,172700,217333670,5300,5300,5300,5300,0
20250311,172600,217333670,5300,5300,5300,5300,0
20250311,172500,217333670,5300,5300,5300,5300,0
20250311,172400,217333670,5300,5300,5300,5300,0
20250311,172300,217333670,5300,5300,5300,5300,0
20250311,172200,217333670,5300,5300,5300,5300,0
20250311,172100,217333670,5300,5300,5300,5300,0
20250311,172000,217333670,5300,5300,5300,5300,0
20250311,171900,217333670,5300,5300,5300,5300,0
20250311,171800,217333670,5300,5300,5300,5300,0
20250311,171700,217333670,5300,5300,5300,5300,0
20250311,171600,217333670,5300,5300,5300,5300,0
20250311,171500,217333670,5300,5300,5300,5300,0
20250311,171400,217333670,5300,5300,5300,5300,0
20250311,171300,217333670,5300,5300,5300,5300,0
20250311,171200,217333670,5300,5300,5300,5300,0
20250311,171100,217333670,5300,5300,5300,5300,0
20250311,171000,217333670,5300,5300,5300,5300,0
20250311,170900,217333670,5300,5300,5300,5300,0
20250311,170800,217333670,5300,5300,5300,5300,0
20250311,170700,217333670,5300,5300,5300,5300,0
20250311,170600,217333670,5300,5300,5300,5300,0
20250311,170500,217333670,5300,5300,5300,5300,0
20250311,170400,217333670,5300,5300,5300,5300,0
20250311,170300,217333670,5300,5300,5300,5300,0
20250311,170200,217333670,5300,5300,5300,5300,0
20250311,170100,217333670,5300,5300,5300,5300,0
20250311,170000,217333670,5300,5300,5300,5300,0
20250311,165900,217333670,5300,5300,5300,5300,0
20250311,165800,217333670,5300,5300,5300,5300,3373
20250311,165700,217333670,5300,5300,5300,5300,0
20250311,165600,217333670,5300,5300,5300,5300,0
20250311,165500,217333670,5300,5300,5300,5300,0
20250311,165400,217333670,5300,5300,5300,5300,0
20250311,165300,217333670,5300,5300,5300,5300,0
20250311,165200,217333670,5300,5300,5300,5300,0
20250311,165100,217333670,5300,5300,5300,5300,0
20250311,165000,217333670,5300,5300,5300,5300,0
20250311,164900,217333670,5300,5300,5300,5300,0
20250311,164800,217333670,5300,5300,5300,5300,0
20250311,164700,217333670,5300,5300,5300,5300,0
20250311,164600,217333670,5300,5300,5300,5300,0
20250311,164500,217333670,5300,5300,5300,5300,0
20250311,164400,217333670,5300,5300,5300,5300,0
20250311,164300,217333670,5300,5300,5300,5300,0
20250311,164200,217333670,5300,5300,5300,5300,0
20250311,164100,217333670,5300,5300,5300,5300,0
20250311,164000,217333670,5300,5300,5300,5300,0
20250311,163900,217333670,5300,5300,5300,5300,0
20250311,163800,217333670,5300,5300,5300,5300,0
20250311,163700,217333670,5300,5300,5300,5300,0
20250311,163600,217333670,5300,5300,5300,5300,0
20250311,163500,217333670,5300,5300,5300,5300,0
20250311,163400,217333670,5300,5300,5300,5300,0
20250311,163300,217333670,5300,5300,5300,5300,0
20250311,163200,217333670,5300,5300,5300,5300,0
20250311,163100,217333670,5300,5300,5300,5300,0
20250311,163000,217333670,5300,5300,5300,5300,0
20250311,162900,217333670,5300,5300,5300,5300,0
20250311,162800,217333670,5300,5300,5300,5300,3373
20250311,162700,217333670,5300,5300,5300,5300,0
20250311,162600,217333670,5300,5300,5300,5300,0
20250311,162500,217333670,5300,5300,5300,5300,0
20250311,162400,217333670,5300,5300,5300,5300,0
20250311,162300,217333670,5300,5300,5300,5300,0
20250311,162200,217333670,5300,5300,5300,5300,0
20250311,162100,217333670,5300,5300,5300,5300,0
20250311,162000,217333670,5300,5300,5300,5300,0
20250311,161900,217333670,5300,5300,5300,5300,0
20250311,161800,217333670,5300,5300,5300,5300,0
20250311,161700,217333670,5300,5300,5300,5300,0
20250311,161600,217333670,5300,5300,5300,5300,0
20250311,161500,217333670,5300,5300,5300,5300,0
20250311,161400,217333670,5300,5300,5300,5300,0
20250311,161300,217333670,5300,5300,5300,5300,0
20250311,161200,217333670,5300,5300,5300,5300,0
20250311,161100,217333670,5300,5300,5300,5300,0
20250311,161000,217333670,5300,5300,5300,5300,0
20250311,160900,217333670,5300,5300,5300,5300,0
20250311,160800,217333670,5300,5300,5300,5300,0
20250311,160700,217333670,5300,5300,5300,5300,0
20250311,160600,217333670,5300,5300,5300,5300,0
20250311,160500,217333670,5300,5300,5300,5300,0
20250311,160400,217333670,5300,5300,5300,5300,0
20250311,160300,217333670,5300,5300,5300,5300,0
20250311,160200,217333670,5300,5300,5300,5300,0
20250311,160100,217333670,5300,5300,5300,5300,0
20250311,160000,217333670,5300,5300,5300,5300,0
20250311,155900,217333670,5300,5300,5300,5300,0
20250311,155800,217333670,5300,5300,5300,5300,3373
20250311,155700,217333670,5300,5300,5300,5300,0
20250311,155600,217333670,5300,5300,5300,5300,0
20250311,155500,217333670,5300,5300,5300,5300,0
20250311,155400,217333670,5300,5300,5300,5300,0
20250311,155300,217333670,5300,5300,5300,5300,0
20250311,155200,217333670,5300,5300,5300,5300,0
20250311,155100,217333670,5300,5300,5300,5300,0
20250311,155000,217333670,5300,5300,5300,5300,0
20250311,154900,217333670,5300,5300,5300,5300,0
20250311,154800,217333670,5300,5300,5300,5300,0
20250311,154700,217333670,5300,5300,5300,5300,0
20250311,154600,217333670,5300,5300,5300,5300,0
20250311,154500,217333670,5300,5300,5300,5300,0
20250311,154400,217333670,5300,5300,5300,5300,0
20250311,154300,217333670,5300,5300,5300,5300,0
20250311,154200,217333670,5300,5300,5300,5300,0
20250311,154100,217333670,5300,5300,5300,5300,0
20250311,154000,217333670,5300,5300,5300,5300,0
20250311,153900,217333670,5300,5300,5300,5300,0
20250311,153800,217333670,5300,5300,5300,5300,0
20250311,153700,217333670,5300,5300,5300,5300,0
20250311,153600,217333670,5300,5300,5300,5300,0
20250311,153500,217333670,5300,5300,5300,5300,0
20250311,153400,217333670,5300,5300,5300,5300,0
20250311,153300,217333670,5300,5300,5300,5300,0
20250311,153200,217333670,5300,5300,5300,5300,0
20250311,153100,217333670,5300,5300,5300,5300,0
20250311,153000,217333670,5300,5300,5300,5300,3373
20250311,152900,199456770,5340,5340,5340,5340,0
20250311,152800,199456770,5340,5340,5340,5340,0
20250311,152700,199456770,5340,5340,5340,5340,0
20250311,152600,199456770,5340,5340,5340,5340,0
20250311,152500,199456770,5340,5340,5340,5340,0
20250311,152400,199456770,5340,5340,5340,5340,0
20250311,152300,199456770,5340,5340,5340,5340,0
20250311,152200,199456770,5340,5340,5340,5340,0
20250311,152100,199456770,5340,5340,5340,5340,0
20250311,152000,199456770,5340,5340,5340,5340,0
20250311,151900,199456770,5340,5340,5340,5340,732
20250311,151800,195547890,5340,5340,5340,5300,1563
20250311,151700,187254590,5370,5370,5370,5370,0
20250311,151600,187254590,5370,5370,5370,5370,0
20250311,151500,187254590,5370,5370,5370,5370,1
20250311,151400,187249220,5350,5360,5360,5320,1158
20250311,151300,181076980,5380,5370,5380,5370,225
20250311,151200,179868720,5340,5380,5380,5330,582
20250311,151100,176761490,5350,5350,5350,5350,2
20250311,151000,176750790,5350,5370,5370,5350,600
20250311,150900,173538970,5380,5380,5380,5380,20
20250311,150800,173431370,5380,5380,5380,5380,0
20250311,150700,173431370,5380,5380,5380,5380,10
20250311,150600,173377570,5380,5380,5380,5380,0
20250311,150500,173377570,5380,5390,5390,5380,155
20250311,150400,172543510,5410,5410,5410,5410,0
20250311,150300,172543510,5410,5410,5410,5410,0
20250311,150200,172543510,5410,5410,5410,5410,0
20250311,150100,172543510,5410,5410,5410,5410,0
20250311,150000,172543510,5410,5410,5410,5410,1
20250311,145900,172538100,5400,5400,5400,5400,10
20250311,145800,172484100,5410,5410,5410,5410,0
20250311,145700,172484100,5410,5410,5410,5410,1
20250311,145600,172478690,5400,5400,5400,5400,228
20250311,145500,171247490,5410,5410,5410,5410,0
20250311,145400,171247490,5410,5410,5410,5410,0
20250311,145300,171247490,5410,5410,5410,5410,0
20250311,145200,171247490,5410,5410,5410,5410,0
20250311,145100,171247490,5410,5410,5410,5410,1
20250311,145000,171242080,5400,5400,5400,5400,0
20250311,144900,171242080,5400,5400,5400,5400,0
20250311,144800,171242080,5400,5400,5400,5400,104
20250311,144700,170680480,5410,5410,5410,5410,1
20250311,144600,170675070,5420,5420,5420,5420,8
20250311,144500,170631710,5420,5420,5420,5420,0
20250311,144400,170631710,5420,5420,5420,5420,0
20250311,144300,170631710,5420,5420,5420,5420,0
20250311,144200,170631710,5420,5420,5420,5420,0
20250311,144100,170631710,5420,5420,5420,5420,0
20250311,144000,170631710,5420,5420,5420,5420,0
20250311,143900,170631710,5420,5420,5420,5420,0
20250311,143800,170631710,5420,5420,5420,5420,0
20250311,143700,170631710,5420,5420,5420,5420,0
20250311,143600,170631710,5420,5390,5420,5390,191
20250311,143500,169602190,5420,5420,5420,5420,8
20250311,143400,169558830,5420,5420,5420,5420,0
20250311,143300,169558830,5420,5420,5420,5420,0
20250311,143200,169558830,5420,5420,5420,5420,0
20250311,143100,169558830,5420,5420,5420,5420,1
20250311,143000,169553410,5390,5390,5390,5390,270
20250311,142900,168098110,5420,5420,5420,5420,0
20250311,142800,168098110,5420,5420,5420,5420,0
20250311,142700,168098110,5420,5420,5420,5420,0
20250311,142600,168098110,5420,5420,5420,5420,0
20250311,142500,168098110,5420,5420,5420,5420,0
20250311,142400,168098110,5420,5420,5420,5420,1
20250311,142300,168092690,5390,5410,5410,5390,8
20250311,142200,168049550,5420,5420,5420,5420,0
20250311,142100,168049550,5420,5420,5420,5420,0
20250311,142000,168049550,5420,5420,5420,5420,0
20250311,141900,168049550,5420,5420,5420,5420,0
20250311,141800,168049550,5420,5420,5420,5420,0
20250311,141700,168049550,5420,5420,5420,5420,0
20250311,141600,168049550,5420,5420,5420,5420,0
20250311,141500,168049550,5420,5420,5420,5420,0
20250311,141400,168049550,5420,5420,5420,5420,0
20250311,141300,168049550,5420,5420,5420,5420,0
20250311,141200,168049550,5420,5420,5420,5420,0
20250311,141100,168049550,5420,5420,5420,5420,0
20250311,141000,168049550,5420,5420,5420,5420,0
20250311,140900,168049550,5420,5420,5420,5420,0
20250311,140800,168049550,5420,5420,5420,5420,0
20250311,140700,168049550,5420,5420,5420,5420,0
20250311,140600,168049550,5420,5420,5420,5420,0
20250311,140500,168049550,5420,5420,5420,5420,0
20250311,140400,168049550,5420,5420,5420,5420,0
20250311,140300,168049550,5420,5420,5420,5420,0
20250311,140200,168049550,5420,5420,5420,5420,0
20250311,140100,168049550,5420,5420,5420,5420,2
20250311,140000,168038710,5450,5450,5450,5450,0
20250311,135900,168038710,5450,5450,5450,5450,0
20250311,135800,168038710,5450,5450,5450,5450,0
20250311,135700,168038710,5450,5450,5450,5450,0
20250311,135600,168038710,5450,5450,5450,5450,0
20250311,135500,168038710,5450,5450,5450,5450,0
20250311,135400,168038710,5450,5450,5450,5450,0
20250311,135300,168038710,5450,5400,5450,5400,2001
20250311,135200,157148840,5390,5390,5390,5390,5
20250311,135100,157121890,5380,5380,5380,5380,440
20250311,135000,154754690,5370,5370,5370,5370,70
20250311,134900,154378790,5380,5380,5380,5380,0
20250311,134800,154378790,5380,5380,5380,5380,116
20250311,134700,153754710,5380,5380,5380,5380,0
20250311,134600,153754710,5380,5380,5380,5380,1
20250311,134500,153749330,5380,5380,5380,5380,3
20250311,134400,153733190,5380,5380,5380,5380,0
20250311,134300,153733190,5380,5380,5380,5380,0
20250311,134200,153733190,5380,5380,5380,5380,0
20250311,134100,153733190,5380,5380,5380,5380,5
20250311,134000,153706290,5380,5380,5380,5380,0
20250311,133900,153706290,5380,5380,5380,5380,0
20250311,133800,153706290,5380,5380,5380,5380,0
20250311,133700,153706290,5380,5380,5380,5380,0
20250311,133600,153706290,5380,5380,5380,5380,0
20250311,133500,153706290,5380,5380,5380,5380,0
20250311,133400,153706290,5380,5380,5380,5380,0
20250311,133300,153706290,5380,5380,5380,5380,0
20250311,133200,153706290,5380,5380,5380,5380,0
20250311,133100,153706290,5380,5380,5380,5380,0
20250311,133000,153706290,5380,5380,5380,5380,0
20250311,132900,153706290,5380,5380,5380,5380,0
20250311,132800,153706290,5380,5380,5380,5380,18
20250311,132700,153609450,5380,5380,5380,5380,0
20250311,132600,153609450,5380,5380,5380,5380,1
20250311,132500,153604070,5390,5390,5390,5390,0
20250311,132400,153604070,5390,5390,5390,5390,0
20250311,132300,153604070,5390,5390,5390,5390,0
20250311,132200,153604070,5390,5390,5390,5390,0
20250311,132100,153604070,5390,5390,5390,5390,0
20250311,132000,153604070,5390,5390,5390,5390,0
20250311,131900,153604070,5390,5390,5390,5390,0
20250311,131800,153604070,5390,5390,5390,5390,0
20250311,131700,153604070,5390,5390,5390,5390,0
20250311,131600,153604070,5390,5390,5390,5390,0
20250311,131500,153604070,5390,5390,5390,5390,0
20250311,131400,153604070,5390,5390,5390,5390,0
20250311,131300,153604070,5390,5390,5390,5390,0
20250311,131200,153604070,5390,5390,5390,5390,0
20250311,131100,153604070,5390,5390,5390,5390,0
20250311,131000,153604070,5390,5390,5390,5390,0
20250311,130900,153604070,5390,5390,5390,5390,0
20250311,130800,153604070,5390,5390,5390,5390,0
20250311,130700,153604070,5390,5390,5390,5390,0
20250311,130600,153604070,5390,5390,5390,5390,0
20250311,130500,153604070,5390,5390,5390,5390,0
20250311,130400,153604070,5390,5390,5390,5390,0
20250311,130300,153604070,5390,5390,5390,5390,0
20250311,130200,153604070,5390,5390,5390,5390,0
20250311,130100,153604070,5390,5390,5390,5390,0
20250311,130000,153604070,5390,5390,5390,5390,0
20250311,125900,153604070,5390,5390,5390,5390,1
20250311,125800,153598680,5380,5380,5380,5380,366
20250311,125700,151629600,5380,5380,5380,5380,0
20250311,125600,151629600,5380,5380,5380,5380,0
20250311,125500,151629600,5380,5380,5380,5380,1
20250311,125400,151624220,5380,5380,5380,5380,0
20250311,125300,151624220,5380,5380,5380,5380,10
20250311,125200,151570420,5380,5380,5380,5380,2
20250311,125100,151559660,5380,5380,5380,5380,0
20250311,125000,151559660,5380,5380,5380,5380,0
20250311,124900,151559660,5380,5380,5380,5380,0
20250311,124800,151559660,5380,5380,5380,5380,0
20250311,124700,151559660,5380,5380,5380,5380,0
20250311,124600,151559660,5380,5380,5380,5380,0
20250311,124500,151559660,5380,5380,5380,5380,0
20250311,124400,151559660,5380,5380,5380,5380,2
20250311,124300,151548900,5380,5380,5380,5380,0
20250311,124200,151548900,5380,5380,5380,5380,11
20250311,124100,151489720,5380,5380,5380,5380,0
20250311,124000,151489720,5380,5380,5380,5380,0
20250311,123900,151489720,5380,5380,5380,5380,0
20250311,123800,151489720,5380,5380,5380,5380,0
20250311,123700,151489720,5380,5380,5380,5380,1
20250311,123600,151484340,5360,5360,5360,5360,1
20250311,123500,151478980,5360,5360,5360,5360,0
20250311,123400,151478980,5360,5370,5370,5360,152
20250311,123300,150662830,5380,5380,5380,5380,0
20250311,123200,150662830,5380,5380,5380,5380,0
20250311,123100,150662830,5380,5380,5380,5380,0
20250311,123000,150662830,5380,5380,5380,5380,0
20250311,122900,150662830,5380,5380,5380,5380,97
20250311,122800,150140970,5380,5380,5380,5380,0
20250311,122700,150140970,5380,5380,5380,5380,0
20250311,122600,150140970,5380,5380,5380,5380,0
20250311,122500,150140970,5380,5380,5380,5380,0
20250311,122400,150140970,5380,5380,5380,5380,0
20250311,122300,150140970,5380,5380,5380,5380,0
20250311,122200,150140970,5380,5380,5380,5380,0
20250311,122100,150140970,5380,5380,5380,5380,0
20250311,122000,150140970,5380,5380,5380,5380,0
20250311,121900,150140970,5380,5380,5380,5380,0
20250311,121800,150140970,5380,5380,5380,5380,10
20250311,121700,150087170,5370,5370,5370,5370,0
20250311,121600,150087170,5370,5360,5370,5360,101
20250311,121500,149544810,5380,5380,5380,5380,0
20250311,121400,149544810,5380,5380,5380,5380,2
20250311,121300,149534050,5380,5380,5380,5380,0
20250311,121200,149534050,5380,5380,5380,5380,0
20250311,121100,149534050,5380,5380,5380,5380,0
20250311,121000,149534050,5380,5380,5380,5380,0
20250311,120900,149534050,5380,5380,5380,5380,0
20250311,120800,149534050,5380,5380,5380,5380,0
20250311,120700,149534050,5380,5380,5380,5380,0
20250311,120600,149534050,5380,5380,5380,5380,1
20250311,120500,149528670,5360,5360,5360,5360,0
20250311,120400,149528670,5360,5360,5360,5360,36
20250311,120300,149335710,5380,5380,5380,5380,0
20250311,120200,149335710,5380,5380,5380,5380,0
20250311,120100,149335710,5380,5380,5380,5380,0
20250311,120000,149335710,5380,5380,5380,5380,0
20250311,115900,149335710,5380,5380,5380,5380,0
20250311,115800,149335710,5380,5380,5380,5380,0
20250311,115700,149335710,5380,5380,5380,5380,1
20250311,115600,149330330,5380,5380,5380,5380,0
20250311,115500,149330330,5380,5360,5380,5360,16
20250311,115400,149244270,5380,5380,5380,5380,0
20250311,115300,149244270,5380,5380,5380,5380,0
20250311,115200,149244270,5380,5380,5380,5380,200
20250311,115100,148168270,5380,5380,5380,5380,0
20250311,115000,148168270,5380,5380,5380,5380,0
20250311,114900,148168270,5380,5380,5380,5380,0
20250311,114800,148168270,5380,5380,5380,5380,0
20250311,114700,148168270,5380,5380,5380,5380,0
20250311,114600,148168270,5380,5380,5380,5380,0
20250311,114500,148168270,5380,5360,5380,5360,220
20250311,114400,146985070,5370,5370,5370,5370,540
20250311,114300,144085270,5370,5370,5370,5370,0
20250311,114200,144085270,5370,5370,5380,5370,102
20250311,114100,143537520,5370,5370,5370,5370,0
20250311,114000,143537520,5370,5370,5370,5370,9
20250311,113900,143489190,5370,5370,5370,5370,0
20250311,113800,143489190,5370,5370,5370,5370,350
20250311,113700,141609690,5370,5370,5370,5370,6
20250311,113600,141577470,5370,5370,5370,5370,6
20250311,113500,141545250,5360,5360,5360,5360,0
20250311,113400,141545250,5360,5360,5360,5360,60
20250311,113300,141223650,5360,5360,5360,5360,1
20250311,113200,141218290,5350,5350,5350,5350,0
20250311,113100,141218290,5350,5350,5350,5350,0
20250311,113000,141218290,5350,5350,5350,5350,0
20250311,112900,141218290,5350,5360,5360,5350,16
20250311,112800,141132585,5360,5360,5360,5360,1
20250311,112700,141127225,5340,5340,5340,5340,0
20250311,112600,141127225,5340,5340,5340,5340,0
20250311,112500,141127225,5340,5340,5340,5340,0
20250311,112400,141127225,5340,5370,5370,5340,39
20250311,112300,140917825,5370,5360,5370,5360,800
20250311,112200,136627825,5360,5360,5360,5360,200
20250311,112100,135555825,5360,5360,5360,5360,229
20250311,112000,134328385,5350,5350,5350,5350,0
20250311,111900,134328385,5350,5360,5360,5350,59
20250311,111800,134012155,5360,5360,5360,5360,1
20250311,111700,134006795,5350,5350,5350,5350,0
20250311,111600,134006795,5350,5350,5350,5350,1
20250311,111500,134001445,5350,5350,5350,5350,1
20250311,111400,133996095,5320,5320,5320,5320,4311
20250311,111300,111061575,5320,5320,5320,5320,0
20250311,111200,111061575,5320,5320,5320,5320,30
20250311,111100,110901975,5320,5320,5320,5320,0
20250311,111000,110901975,5320,5320,5320,5320,3060
20250311,110900,94622775,5320,5320,5320,5320,0
20250311,110800,94622775,5320,5320,5320,5320,0
20250311,110700,94622775,5320,5320,5320,5320,0
20250311,110600,94622775,5320,5320,5320,5320,1
20250311,110500,94617455,5310,5300,5310,5300,63
20250311,110400,94282935,5310,5310,5310,5310,0
20250311,110300,94282935,5310,5310,5310,5310,0
20250311,110200,94282935,5310,5310,5310,5310,0
20250311,110100,94282935,5310,5310,5310,5310,0
20250311,110000,94282935,5310,5300,5310,5300,870
20250311,105900,89663335,5310,5310,5310,5310,0
20250311,105800,89663335,5310,5310,5310,5310,0
20250311,105700,89663335,5310,5310,5310,5310,0
20250311,105600,89663335,5310,5310,5310,5310,0
20250311,105500,89663335,5310,5310,5310,5310,0
20250311,105400,89663335,5310,5310,5310,5310,0
20250311,105300,89663335,5310,5310,5310,5310,0
20250311,105200,89663335,5310,5310,5310,5310,1
20250311,105100,89658025,5280,5300,5300,5280,803
20250311,105000,85418165,5300,5300,5300,5300,158
20250311,104900,84580765,5310,5310,5310,5310,200
20250311,104800,83518765,5320,5320,5320,5320,0
20250311,104700,83518765,5320,5320,5320,5320,0
20250311,104600,83518765,5320,5310,5320,5310,50
20250311,104500,83253095,5310,5310,5310,5310,4
20250311,104400,83231855,5300,5300,5300,5300,200
20250311,104300,82171855,5310,5310,5310,5310,2
20250311,104200,82161235,5310,5310,5310,5310,10
20250311,104100,82108135,5320,5320,5320,5320,0
20250311,104000,82108135,5320,5320,5320,5320,0
20250311,103900,82108135,5320,5320,5320,5320,0
20250311,103800,82108135,5320,5320,5320,5320,0
20250311,103700,82108135,5320,5300,5320,5300,62
20250311,103600,81779335,5300,5300,5300,5300,1
20250311,103500,81774035,5290,5290,5290,5290,0
20250311,103400,81774035,5290,5290,5290,5290,3
20250311,103300,81758165,5280,5280,5280,5280,0
20250311,103200,81758165,5280,5280,5280,5280,0
20250311,103100,81758165,5280,5280,5280,5280,77
20250311,103000,81351605,5300,5300,5300,5300,0
20250311,102900,81351605,5300,5300,5300,5300,0
20250311,102800,81351605,5300,5270,5300,5270,7
20250311,102700,81314685,5310,5320,5320,5270,1722
20250311,102600,72222605,5290,5305,5305,5290,2
20250311,102500,72212010,5320,5320,5320,5320,0
20250311,102400,72212010,5320,5320,5320,5320,0
20250311,102300,72212010,5320,5320,5320,5320,0
20250311,102200,72212010,5320,5320,5320,5320,0
20250311,102100,72212010,5320,5320,5320,5320,0
20250311,102000,72212010,5320,5320,5320,5320,0
20250311,101900,72212010,5320,5320,5320,5320,0
20250311,101800,72212010,5320,5320,5320,5320,1
20250311,101700,72206690,5290,5290,5290,5290,61
20250311,101600,71884000,5320,5320,5320,5320,1
20250311,101500,71878680,5300,5300,5300,5300,1
20250311,101400,71873380,5300,5300,5300,5300,10
20250311,101300,71820380,5300,5320,5320,5300,69
20250311,101200,71454300,5320,5320,5320,5320,2
20250311,101100,71443660,5320,5320,5320,5300,60
20250311,101000,71124500,5320,5320,5320,5320,10
20250311,100900,71071300,5330,5330,5330,5330,0
20250311,100800,71071300,5330,5330,5330,5330,11
20250311,100700,71012670,5290,5350,5350,5290,277
20250311,100600,69540860,5330,5330,5330,5330,0
20250311,100500,69540860,5330,5330,5330,5330,9
20250311,100400,69492890,5330,5330,5350,5330,3
20250311,100300,69476880,5350,5350,5350,5350,0
20250311,100200,69476880,5350,5350,5350,5350,5
20250311,100100,69450130,5330,5330,5330,5330,0
20250311,100000,69450130,5330,5330,5330,5330,743
20250311,095900,65489940,5330,5330,5330,5330,1
20250311,095800,65484610,5310,5310,5310,5310,4
20250311,095700,65463370,5330,5330,5330,5330,1
20250311,095600,65458040,5340,5340,5340,5340,0
20250311,095500,65458040,5340,5340,5340,5340,0
20250311,095400,65458040,5340,5340,5340,5340,0
20250311,095300,65458040,5340,5340,5340,5340,0
20250311,095200,65458040,5340,5340,5340,5340,1
20250311,095100,65452700,5320,5320,5320,5320,0
20250311,095000,65452700,5320,5320,5320,5320,1
20250311,094900,65447380,5350,5320,5350,5265,4265
20250311,094800,42901085,5310,5360,5360,5310,2836
20250311,094700,27780040,5360,5360,5360,5360,0
20250311,094600,27780040,5360,5360,5360,5350,21
20250311,094500,27667490,5360,5360,5360,5360,4
20250311,094400,27646050,5360,5360,5360,5360,1
20250311,094300,27640690,5350,5380,5380,5350,853
20250311,094200,23068610,5390,5390,5390,5390,0
20250311,094100,23068610,5390,5390,5390,5390,1
20250311,094000,23063220,5380,5380,5380,5380,150
20250311,093900,22256220,5380,5370,5380,5370,5
20250311,093800,22229360,5380,5380,5380,5380,0
20250311,093700,22229360,5380,5380,5380,5380,0
20250311,093600,22229360,5380,5380,5380,5380,1
20250311,093500,22223980,5370,5370,5370,5370,0
20250311,093400,22223980,5370,5370,5370,5370,0
20250311,093300,22223980,5370,5370,5370,5370,0
20250311,093200,22223980,5370,5370,5370,5370,0
20250311,093100,22223980,5370,5370,5370,5370,0
20250311,093000,22223980,5370,5370,5370,5370,0
20250311,092900,22223980,5370,5370,5370,5370,0
20250311,092800,22223980,5370,5370,5370,5370,13
20250311,092700,22154170,5370,5370,5370,5370,0
20250311,092600,22154170,5370,5370,5370,5370,0
20250311,092500,22154170,5370,5370,5370,5370,1
20250311,092400,22148800,5380,5380,5380,5380,18
20250311,092300,22051960,5380,5380,5380,5380,0
20250311,092200,22051960,5380,5380,5380,5380,1
20250311,092100,22046580,5390,5390,5390,5390,0
20250311,092000,22046580,5390,5390,5390,5390,0
20250311,091900,22046580,5390,5390,5390,5390,0
20250311,091800,22046580,5390,5390,5390,5390,0
20250311,091700,22046580,5390,5390,5390,5390,5
20250311,091600,22019630,5390,5370,5390,5360,212
20250311,091500,20882990,5390,5390,5390,5390,0
20250311,091400,20882990,5390,5390,5390,5390,0
20250311,091300,20882990,5390,5350,5390,5350,11
20250311,091200,20823740,5360,5400,5400,5360,18
20250311,091100,20727100,5400,5400,5400,5400,9
20250311,091000,20678500,5400,5400,5400,5400,0
20250311,090900,20678500,5400,5390,5400,5390,101
20250311,090800,20134100,5390,5390,5390,5390,0
20250311,090700,20134100,5390,5360,5390,5360,1637
20250311,090600,11357520,5390,5370,5390,5370,220
20250311,090500,10172120,5360,5360,5380,5360,909
20250311,090400,5296330,5360,5360,5360,5360,0
20250311,090300,5296330,5360,5360,5360,5360,1
20250311,090200,5290970,5330,5330,5330,5330,515
20250311,090100,2546020,5350,5370,5370,5350,275
20250311,090000,1072610,5390,5390,5390,5390,199
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192800 217333670 5300 5300 5300 5300 3373
3 20250311 192700 217333670 5300 5300 5300 5300 0
4 20250311 192600 217333670 5300 5300 5300 5300 0
5 20250311 192500 217333670 5300 5300 5300 5300 0
6 20250311 192400 217333670 5300 5300 5300 5300 0
7 20250311 192300 217333670 5300 5300 5300 5300 0
8 20250311 192200 217333670 5300 5300 5300 5300 0
9 20250311 192100 217333670 5300 5300 5300 5300 0
10 20250311 192000 217333670 5300 5300 5300 5300 0
11 20250311 191900 217333670 5300 5300 5300 5300 0
12 20250311 191800 217333670 5300 5300 5300 5300 0
13 20250311 191700 217333670 5300 5300 5300 5300 0
14 20250311 191600 217333670 5300 5300 5300 5300 0
15 20250311 191500 217333670 5300 5300 5300 5300 0
16 20250311 191400 217333670 5300 5300 5300 5300 0
17 20250311 191300 217333670 5300 5300 5300 5300 0
18 20250311 191200 217333670 5300 5300 5300 5300 0
19 20250311 191100 217333670 5300 5300 5300 5300 0
20 20250311 191000 217333670 5300 5300 5300 5300 0
21 20250311 190900 217333670 5300 5300 5300 5300 0
22 20250311 190800 217333670 5300 5300 5300 5300 0
23 20250311 190700 217333670 5300 5300 5300 5300 0
24 20250311 190600 217333670 5300 5300 5300 5300 0
25 20250311 190500 217333670 5300 5300 5300 5300 0
26 20250311 190400 217333670 5300 5300 5300 5300 0
27 20250311 190300 217333670 5300 5300 5300 5300 0
28 20250311 190200 217333670 5300 5300 5300 5300 0
29 20250311 190100 217333670 5300 5300 5300 5300 0
30 20250311 190000 217333670 5300 5300 5300 5300 0
31 20250311 185900 217333670 5300 5300 5300 5300 0
32 20250311 185800 217333670 5300 5300 5300 5300 3373
33 20250311 185700 217333670 5300 5300 5300 5300 0
34 20250311 185600 217333670 5300 5300 5300 5300 0
35 20250311 185500 217333670 5300 5300 5300 5300 0
36 20250311 185400 217333670 5300 5300 5300 5300 0
37 20250311 185300 217333670 5300 5300 5300 5300 0
38 20250311 185200 217333670 5300 5300 5300 5300 0
39 20250311 185100 217333670 5300 5300 5300 5300 0
40 20250311 185000 217333670 5300 5300 5300 5300 0
41 20250311 184900 217333670 5300 5300 5300 5300 0
42 20250311 184800 217333670 5300 5300 5300 5300 0
43 20250311 184700 217333670 5300 5300 5300 5300 0
44 20250311 184600 217333670 5300 5300 5300 5300 0
45 20250311 184500 217333670 5300 5300 5300 5300 0
46 20250311 184400 217333670 5300 5300 5300 5300 0
47 20250311 184300 217333670 5300 5300 5300 5300 0
48 20250311 184200 217333670 5300 5300 5300 5300 0
49 20250311 184100 217333670 5300 5300 5300 5300 0
50 20250311 184000 217333670 5300 5300 5300 5300 0
51 20250311 183900 217333670 5300 5300 5300 5300 0
52 20250311 183800 217333670 5300 5300 5300 5300 0
53 20250311 183700 217333670 5300 5300 5300 5300 0
54 20250311 183600 217333670 5300 5300 5300 5300 0
55 20250311 183500 217333670 5300 5300 5300 5300 0
56 20250311 183400 217333670 5300 5300 5300 5300 0
57 20250311 183300 217333670 5300 5300 5300 5300 0
58 20250311 183200 217333670 5300 5300 5300 5300 0
59 20250311 183100 217333670 5300 5300 5300 5300 0
60 20250311 183000 217333670 5300 5300 5300 5300 0
61 20250311 182900 217333670 5300 5300 5300 5300 0
62 20250311 182800 217333670 5300 5300 5300 5300 3373
63 20250311 182700 217333670 5300 5300 5300 5300 0
64 20250311 182600 217333670 5300 5300 5300 5300 0
65 20250311 182500 217333670 5300 5300 5300 5300 0
66 20250311 182400 217333670 5300 5300 5300 5300 0
67 20250311 182300 217333670 5300 5300 5300 5300 0
68 20250311 182200 217333670 5300 5300 5300 5300 0
69 20250311 182100 217333670 5300 5300 5300 5300 0
70 20250311 182000 217333670 5300 5300 5300 5300 0
71 20250311 181900 217333670 5300 5300 5300 5300 0
72 20250311 181800 217333670 5300 5300 5300 5300 0
73 20250311 181700 217333670 5300 5300 5300 5300 0
74 20250311 181600 217333670 5300 5300 5300 5300 0
75 20250311 181500 217333670 5300 5300 5300 5300 0
76 20250311 181400 217333670 5300 5300 5300 5300 0
77 20250311 181300 217333670 5300 5300 5300 5300 0
78 20250311 181200 217333670 5300 5300 5300 5300 0
79 20250311 181100 217333670 5300 5300 5300 5300 0
80 20250311 181000 217333670 5300 5300 5300 5300 0
81 20250311 180900 217333670 5300 5300 5300 5300 0
82 20250311 180800 217333670 5300 5300 5300 5300 0
83 20250311 180700 217333670 5300 5300 5300 5300 0
84 20250311 180600 217333670 5300 5300 5300 5300 0
85 20250311 180500 217333670 5300 5300 5300 5300 0
86 20250311 180400 217333670 5300 5300 5300 5300 0
87 20250311 180300 217333670 5300 5300 5300 5300 0
88 20250311 180200 217333670 5300 5300 5300 5300 0
89 20250311 180100 217333670 5300 5300 5300 5300 0
90 20250311 180000 217333670 5300 5300 5300 5300 0
91 20250311 175900 217333670 5300 5300 5300 5300 0
92 20250311 175800 217333670 5300 5300 5300 5300 3373
93 20250311 175700 217333670 5300 5300 5300 5300 0
94 20250311 175600 217333670 5300 5300 5300 5300 0
95 20250311 175500 217333670 5300 5300 5300 5300 0
96 20250311 175400 217333670 5300 5300 5300 5300 0
97 20250311 175300 217333670 5300 5300 5300 5300 0
98 20250311 175200 217333670 5300 5300 5300 5300 0
99 20250311 175100 217333670 5300 5300 5300 5300 0
100 20250311 175000 217333670 5300 5300 5300 5300 0
101 20250311 174900 217333670 5300 5300 5300 5300 0
102 20250311 174800 217333670 5300 5300 5300 5300 0
103 20250311 174700 217333670 5300 5300 5300 5300 0
104 20250311 174600 217333670 5300 5300 5300 5300 0
105 20250311 174500 217333670 5300 5300 5300 5300 0
106 20250311 174400 217333670 5300 5300 5300 5300 0
107 20250311 174300 217333670 5300 5300 5300 5300 0
108 20250311 174200 217333670 5300 5300 5300 5300 0
109 20250311 174100 217333670 5300 5300 5300 5300 0
110 20250311 174000 217333670 5300 5300 5300 5300 0
111 20250311 173900 217333670 5300 5300 5300 5300 0
112 20250311 173800 217333670 5300 5300 5300 5300 0
113 20250311 173700 217333670 5300 5300 5300 5300 0
114 20250311 173600 217333670 5300 5300 5300 5300 0
115 20250311 173500 217333670 5300 5300 5300 5300 0
116 20250311 173400 217333670 5300 5300 5300 5300 0
117 20250311 173300 217333670 5300 5300 5300 5300 0
118 20250311 173200 217333670 5300 5300 5300 5300 0
119 20250311 173100 217333670 5300 5300 5300 5300 0
120 20250311 173000 217333670 5300 5300 5300 5300 0
121 20250311 172900 217333670 5300 5300 5300 5300 0
122 20250311 172800 217333670 5300 5300 5300 5300 3373
123 20250311 172700 217333670 5300 5300 5300 5300 0
124 20250311 172600 217333670 5300 5300 5300 5300 0
125 20250311 172500 217333670 5300 5300 5300 5300 0
126 20250311 172400 217333670 5300 5300 5300 5300 0
127 20250311 172300 217333670 5300 5300 5300 5300 0
128 20250311 172200 217333670 5300 5300 5300 5300 0
129 20250311 172100 217333670 5300 5300 5300 5300 0
130 20250311 172000 217333670 5300 5300 5300 5300 0
131 20250311 171900 217333670 5300 5300 5300 5300 0
132 20250311 171800 217333670 5300 5300 5300 5300 0
133 20250311 171700 217333670 5300 5300 5300 5300 0
134 20250311 171600 217333670 5300 5300 5300 5300 0
135 20250311 171500 217333670 5300 5300 5300 5300 0
136 20250311 171400 217333670 5300 5300 5300 5300 0
137 20250311 171300 217333670 5300 5300 5300 5300 0
138 20250311 171200 217333670 5300 5300 5300 5300 0
139 20250311 171100 217333670 5300 5300 5300 5300 0
140 20250311 171000 217333670 5300 5300 5300 5300 0
141 20250311 170900 217333670 5300 5300 5300 5300 0
142 20250311 170800 217333670 5300 5300 5300 5300 0
143 20250311 170700 217333670 5300 5300 5300 5300 0
144 20250311 170600 217333670 5300 5300 5300 5300 0
145 20250311 170500 217333670 5300 5300 5300 5300 0
146 20250311 170400 217333670 5300 5300 5300 5300 0
147 20250311 170300 217333670 5300 5300 5300 5300 0
148 20250311 170200 217333670 5300 5300 5300 5300 0
149 20250311 170100 217333670 5300 5300 5300 5300 0
150 20250311 170000 217333670 5300 5300 5300 5300 0
151 20250311 165900 217333670 5300 5300 5300 5300 0
152 20250311 165800 217333670 5300 5300 5300 5300 3373
153 20250311 165700 217333670 5300 5300 5300 5300 0
154 20250311 165600 217333670 5300 5300 5300 5300 0
155 20250311 165500 217333670 5300 5300 5300 5300 0
156 20250311 165400 217333670 5300 5300 5300 5300 0
157 20250311 165300 217333670 5300 5300 5300 5300 0
158 20250311 165200 217333670 5300 5300 5300 5300 0
159 20250311 165100 217333670 5300 5300 5300 5300 0
160 20250311 165000 217333670 5300 5300 5300 5300 0
161 20250311 164900 217333670 5300 5300 5300 5300 0
162 20250311 164800 217333670 5300 5300 5300 5300 0
163 20250311 164700 217333670 5300 5300 5300 5300 0
164 20250311 164600 217333670 5300 5300 5300 5300 0
165 20250311 164500 217333670 5300 5300 5300 5300 0
166 20250311 164400 217333670 5300 5300 5300 5300 0
167 20250311 164300 217333670 5300 5300 5300 5300 0
168 20250311 164200 217333670 5300 5300 5300 5300 0
169 20250311 164100 217333670 5300 5300 5300 5300 0
170 20250311 164000 217333670 5300 5300 5300 5300 0
171 20250311 163900 217333670 5300 5300 5300 5300 0
172 20250311 163800 217333670 5300 5300 5300 5300 0
173 20250311 163700 217333670 5300 5300 5300 5300 0
174 20250311 163600 217333670 5300 5300 5300 5300 0
175 20250311 163500 217333670 5300 5300 5300 5300 0
176 20250311 163400 217333670 5300 5300 5300 5300 0
177 20250311 163300 217333670 5300 5300 5300 5300 0
178 20250311 163200 217333670 5300 5300 5300 5300 0
179 20250311 163100 217333670 5300 5300 5300 5300 0
180 20250311 163000 217333670 5300 5300 5300 5300 0
181 20250311 162900 217333670 5300 5300 5300 5300 0
182 20250311 162800 217333670 5300 5300 5300 5300 3373
183 20250311 162700 217333670 5300 5300 5300 5300 0
184 20250311 162600 217333670 5300 5300 5300 5300 0
185 20250311 162500 217333670 5300 5300 5300 5300 0
186 20250311 162400 217333670 5300 5300 5300 5300 0
187 20250311 162300 217333670 5300 5300 5300 5300 0
188 20250311 162200 217333670 5300 5300 5300 5300 0
189 20250311 162100 217333670 5300 5300 5300 5300 0
190 20250311 162000 217333670 5300 5300 5300 5300 0
191 20250311 161900 217333670 5300 5300 5300 5300 0
192 20250311 161800 217333670 5300 5300 5300 5300 0
193 20250311 161700 217333670 5300 5300 5300 5300 0
194 20250311 161600 217333670 5300 5300 5300 5300 0
195 20250311 161500 217333670 5300 5300 5300 5300 0
196 20250311 161400 217333670 5300 5300 5300 5300 0
197 20250311 161300 217333670 5300 5300 5300 5300 0
198 20250311 161200 217333670 5300 5300 5300 5300 0
199 20250311 161100 217333670 5300 5300 5300 5300 0
200 20250311 161000 217333670 5300 5300 5300 5300 0
201 20250311 160900 217333670 5300 5300 5300 5300 0
202 20250311 160800 217333670 5300 5300 5300 5300 0
203 20250311 160700 217333670 5300 5300 5300 5300 0
204 20250311 160600 217333670 5300 5300 5300 5300 0
205 20250311 160500 217333670 5300 5300 5300 5300 0
206 20250311 160400 217333670 5300 5300 5300 5300 0
207 20250311 160300 217333670 5300 5300 5300 5300 0
208 20250311 160200 217333670 5300 5300 5300 5300 0
209 20250311 160100 217333670 5300 5300 5300 5300 0
210 20250311 160000 217333670 5300 5300 5300 5300 0
211 20250311 155900 217333670 5300 5300 5300 5300 0
212 20250311 155800 217333670 5300 5300 5300 5300 3373
213 20250311 155700 217333670 5300 5300 5300 5300 0
214 20250311 155600 217333670 5300 5300 5300 5300 0
215 20250311 155500 217333670 5300 5300 5300 5300 0
216 20250311 155400 217333670 5300 5300 5300 5300 0
217 20250311 155300 217333670 5300 5300 5300 5300 0
218 20250311 155200 217333670 5300 5300 5300 5300 0
219 20250311 155100 217333670 5300 5300 5300 5300 0
220 20250311 155000 217333670 5300 5300 5300 5300 0
221 20250311 154900 217333670 5300 5300 5300 5300 0
222 20250311 154800 217333670 5300 5300 5300 5300 0
223 20250311 154700 217333670 5300 5300 5300 5300 0
224 20250311 154600 217333670 5300 5300 5300 5300 0
225 20250311 154500 217333670 5300 5300 5300 5300 0
226 20250311 154400 217333670 5300 5300 5300 5300 0
227 20250311 154300 217333670 5300 5300 5300 5300 0
228 20250311 154200 217333670 5300 5300 5300 5300 0
229 20250311 154100 217333670 5300 5300 5300 5300 0
230 20250311 154000 217333670 5300 5300 5300 5300 0
231 20250311 153900 217333670 5300 5300 5300 5300 0
232 20250311 153800 217333670 5300 5300 5300 5300 0
233 20250311 153700 217333670 5300 5300 5300 5300 0
234 20250311 153600 217333670 5300 5300 5300 5300 0
235 20250311 153500 217333670 5300 5300 5300 5300 0
236 20250311 153400 217333670 5300 5300 5300 5300 0
237 20250311 153300 217333670 5300 5300 5300 5300 0
238 20250311 153200 217333670 5300 5300 5300 5300 0
239 20250311 153100 217333670 5300 5300 5300 5300 0
240 20250311 153000 217333670 5300 5300 5300 5300 3373
241 20250311 152900 199456770 5340 5340 5340 5340 0
242 20250311 152800 199456770 5340 5340 5340 5340 0
243 20250311 152700 199456770 5340 5340 5340 5340 0
244 20250311 152600 199456770 5340 5340 5340 5340 0
245 20250311 152500 199456770 5340 5340 5340 5340 0
246 20250311 152400 199456770 5340 5340 5340 5340 0
247 20250311 152300 199456770 5340 5340 5340 5340 0
248 20250311 152200 199456770 5340 5340 5340 5340 0
249 20250311 152100 199456770 5340 5340 5340 5340 0
250 20250311 152000 199456770 5340 5340 5340 5340 0
251 20250311 151900 199456770 5340 5340 5340 5340 732
252 20250311 151800 195547890 5340 5340 5340 5300 1563
253 20250311 151700 187254590 5370 5370 5370 5370 0
254 20250311 151600 187254590 5370 5370 5370 5370 0
255 20250311 151500 187254590 5370 5370 5370 5370 1
256 20250311 151400 187249220 5350 5360 5360 5320 1158
257 20250311 151300 181076980 5380 5370 5380 5370 225
258 20250311 151200 179868720 5340 5380 5380 5330 582
259 20250311 151100 176761490 5350 5350 5350 5350 2
260 20250311 151000 176750790 5350 5370 5370 5350 600
261 20250311 150900 173538970 5380 5380 5380 5380 20
262 20250311 150800 173431370 5380 5380 5380 5380 0
263 20250311 150700 173431370 5380 5380 5380 5380 10
264 20250311 150600 173377570 5380 5380 5380 5380 0
265 20250311 150500 173377570 5380 5390 5390 5380 155
266 20250311 150400 172543510 5410 5410 5410 5410 0
267 20250311 150300 172543510 5410 5410 5410 5410 0
268 20250311 150200 172543510 5410 5410 5410 5410 0
269 20250311 150100 172543510 5410 5410 5410 5410 0
270 20250311 150000 172543510 5410 5410 5410 5410 1
271 20250311 145900 172538100 5400 5400 5400 5400 10
272 20250311 145800 172484100 5410 5410 5410 5410 0
273 20250311 145700 172484100 5410 5410 5410 5410 1
274 20250311 145600 172478690 5400 5400 5400 5400 228
275 20250311 145500 171247490 5410 5410 5410 5410 0
276 20250311 145400 171247490 5410 5410 5410 5410 0
277 20250311 145300 171247490 5410 5410 5410 5410 0
278 20250311 145200 171247490 5410 5410 5410 5410 0
279 20250311 145100 171247490 5410 5410 5410 5410 1
280 20250311 145000 171242080 5400 5400 5400 5400 0
281 20250311 144900 171242080 5400 5400 5400 5400 0
282 20250311 144800 171242080 5400 5400 5400 5400 104
283 20250311 144700 170680480 5410 5410 5410 5410 1
284 20250311 144600 170675070 5420 5420 5420 5420 8
285 20250311 144500 170631710 5420 5420 5420 5420 0
286 20250311 144400 170631710 5420 5420 5420 5420 0
287 20250311 144300 170631710 5420 5420 5420 5420 0
288 20250311 144200 170631710 5420 5420 5420 5420 0
289 20250311 144100 170631710 5420 5420 5420 5420 0
290 20250311 144000 170631710 5420 5420 5420 5420 0
291 20250311 143900 170631710 5420 5420 5420 5420 0
292 20250311 143800 170631710 5420 5420 5420 5420 0
293 20250311 143700 170631710 5420 5420 5420 5420 0
294 20250311 143600 170631710 5420 5390 5420 5390 191
295 20250311 143500 169602190 5420 5420 5420 5420 8
296 20250311 143400 169558830 5420 5420 5420 5420 0
297 20250311 143300 169558830 5420 5420 5420 5420 0
298 20250311 143200 169558830 5420 5420 5420 5420 0
299 20250311 143100 169558830 5420 5420 5420 5420 1
300 20250311 143000 169553410 5390 5390 5390 5390 270
301 20250311 142900 168098110 5420 5420 5420 5420 0
302 20250311 142800 168098110 5420 5420 5420 5420 0
303 20250311 142700 168098110 5420 5420 5420 5420 0
304 20250311 142600 168098110 5420 5420 5420 5420 0
305 20250311 142500 168098110 5420 5420 5420 5420 0
306 20250311 142400 168098110 5420 5420 5420 5420 1
307 20250311 142300 168092690 5390 5410 5410 5390 8
308 20250311 142200 168049550 5420 5420 5420 5420 0
309 20250311 142100 168049550 5420 5420 5420 5420 0
310 20250311 142000 168049550 5420 5420 5420 5420 0
311 20250311 141900 168049550 5420 5420 5420 5420 0
312 20250311 141800 168049550 5420 5420 5420 5420 0
313 20250311 141700 168049550 5420 5420 5420 5420 0
314 20250311 141600 168049550 5420 5420 5420 5420 0
315 20250311 141500 168049550 5420 5420 5420 5420 0
316 20250311 141400 168049550 5420 5420 5420 5420 0
317 20250311 141300 168049550 5420 5420 5420 5420 0
318 20250311 141200 168049550 5420 5420 5420 5420 0
319 20250311 141100 168049550 5420 5420 5420 5420 0
320 20250311 141000 168049550 5420 5420 5420 5420 0
321 20250311 140900 168049550 5420 5420 5420 5420 0
322 20250311 140800 168049550 5420 5420 5420 5420 0
323 20250311 140700 168049550 5420 5420 5420 5420 0
324 20250311 140600 168049550 5420 5420 5420 5420 0
325 20250311 140500 168049550 5420 5420 5420 5420 0
326 20250311 140400 168049550 5420 5420 5420 5420 0
327 20250311 140300 168049550 5420 5420 5420 5420 0
328 20250311 140200 168049550 5420 5420 5420 5420 0
329 20250311 140100 168049550 5420 5420 5420 5420 2
330 20250311 140000 168038710 5450 5450 5450 5450 0
331 20250311 135900 168038710 5450 5450 5450 5450 0
332 20250311 135800 168038710 5450 5450 5450 5450 0
333 20250311 135700 168038710 5450 5450 5450 5450 0
334 20250311 135600 168038710 5450 5450 5450 5450 0
335 20250311 135500 168038710 5450 5450 5450 5450 0
336 20250311 135400 168038710 5450 5450 5450 5450 0
337 20250311 135300 168038710 5450 5400 5450 5400 2001
338 20250311 135200 157148840 5390 5390 5390 5390 5
339 20250311 135100 157121890 5380 5380 5380 5380 440
340 20250311 135000 154754690 5370 5370 5370 5370 70
341 20250311 134900 154378790 5380 5380 5380 5380 0
342 20250311 134800 154378790 5380 5380 5380 5380 116
343 20250311 134700 153754710 5380 5380 5380 5380 0
344 20250311 134600 153754710 5380 5380 5380 5380 1
345 20250311 134500 153749330 5380 5380 5380 5380 3
346 20250311 134400 153733190 5380 5380 5380 5380 0
347 20250311 134300 153733190 5380 5380 5380 5380 0
348 20250311 134200 153733190 5380 5380 5380 5380 0
349 20250311 134100 153733190 5380 5380 5380 5380 5
350 20250311 134000 153706290 5380 5380 5380 5380 0
351 20250311 133900 153706290 5380 5380 5380 5380 0
352 20250311 133800 153706290 5380 5380 5380 5380 0
353 20250311 133700 153706290 5380 5380 5380 5380 0
354 20250311 133600 153706290 5380 5380 5380 5380 0
355 20250311 133500 153706290 5380 5380 5380 5380 0
356 20250311 133400 153706290 5380 5380 5380 5380 0
357 20250311 133300 153706290 5380 5380 5380 5380 0
358 20250311 133200 153706290 5380 5380 5380 5380 0
359 20250311 133100 153706290 5380 5380 5380 5380 0
360 20250311 133000 153706290 5380 5380 5380 5380 0
361 20250311 132900 153706290 5380 5380 5380 5380 0
362 20250311 132800 153706290 5380 5380 5380 5380 18
363 20250311 132700 153609450 5380 5380 5380 5380 0
364 20250311 132600 153609450 5380 5380 5380 5380 1
365 20250311 132500 153604070 5390 5390 5390 5390 0
366 20250311 132400 153604070 5390 5390 5390 5390 0
367 20250311 132300 153604070 5390 5390 5390 5390 0
368 20250311 132200 153604070 5390 5390 5390 5390 0
369 20250311 132100 153604070 5390 5390 5390 5390 0
370 20250311 132000 153604070 5390 5390 5390 5390 0
371 20250311 131900 153604070 5390 5390 5390 5390 0
372 20250311 131800 153604070 5390 5390 5390 5390 0
373 20250311 131700 153604070 5390 5390 5390 5390 0
374 20250311 131600 153604070 5390 5390 5390 5390 0
375 20250311 131500 153604070 5390 5390 5390 5390 0
376 20250311 131400 153604070 5390 5390 5390 5390 0
377 20250311 131300 153604070 5390 5390 5390 5390 0
378 20250311 131200 153604070 5390 5390 5390 5390 0
379 20250311 131100 153604070 5390 5390 5390 5390 0
380 20250311 131000 153604070 5390 5390 5390 5390 0
381 20250311 130900 153604070 5390 5390 5390 5390 0
382 20250311 130800 153604070 5390 5390 5390 5390 0
383 20250311 130700 153604070 5390 5390 5390 5390 0
384 20250311 130600 153604070 5390 5390 5390 5390 0
385 20250311 130500 153604070 5390 5390 5390 5390 0
386 20250311 130400 153604070 5390 5390 5390 5390 0
387 20250311 130300 153604070 5390 5390 5390 5390 0
388 20250311 130200 153604070 5390 5390 5390 5390 0
389 20250311 130100 153604070 5390 5390 5390 5390 0
390 20250311 130000 153604070 5390 5390 5390 5390 0
391 20250311 125900 153604070 5390 5390 5390 5390 1
392 20250311 125800 153598680 5380 5380 5380 5380 366
393 20250311 125700 151629600 5380 5380 5380 5380 0
394 20250311 125600 151629600 5380 5380 5380 5380 0
395 20250311 125500 151629600 5380 5380 5380 5380 1
396 20250311 125400 151624220 5380 5380 5380 5380 0
397 20250311 125300 151624220 5380 5380 5380 5380 10
398 20250311 125200 151570420 5380 5380 5380 5380 2
399 20250311 125100 151559660 5380 5380 5380 5380 0
400 20250311 125000 151559660 5380 5380 5380 5380 0
401 20250311 124900 151559660 5380 5380 5380 5380 0
402 20250311 124800 151559660 5380 5380 5380 5380 0
403 20250311 124700 151559660 5380 5380 5380 5380 0
404 20250311 124600 151559660 5380 5380 5380 5380 0
405 20250311 124500 151559660 5380 5380 5380 5380 0
406 20250311 124400 151559660 5380 5380 5380 5380 2
407 20250311 124300 151548900 5380 5380 5380 5380 0
408 20250311 124200 151548900 5380 5380 5380 5380 11
409 20250311 124100 151489720 5380 5380 5380 5380 0
410 20250311 124000 151489720 5380 5380 5380 5380 0
411 20250311 123900 151489720 5380 5380 5380 5380 0
412 20250311 123800 151489720 5380 5380 5380 5380 0
413 20250311 123700 151489720 5380 5380 5380 5380 1
414 20250311 123600 151484340 5360 5360 5360 5360 1
415 20250311 123500 151478980 5360 5360 5360 5360 0
416 20250311 123400 151478980 5360 5370 5370 5360 152
417 20250311 123300 150662830 5380 5380 5380 5380 0
418 20250311 123200 150662830 5380 5380 5380 5380 0
419 20250311 123100 150662830 5380 5380 5380 5380 0
420 20250311 123000 150662830 5380 5380 5380 5380 0
421 20250311 122900 150662830 5380 5380 5380 5380 97
422 20250311 122800 150140970 5380 5380 5380 5380 0
423 20250311 122700 150140970 5380 5380 5380 5380 0
424 20250311 122600 150140970 5380 5380 5380 5380 0
425 20250311 122500 150140970 5380 5380 5380 5380 0
426 20250311 122400 150140970 5380 5380 5380 5380 0
427 20250311 122300 150140970 5380 5380 5380 5380 0
428 20250311 122200 150140970 5380 5380 5380 5380 0
429 20250311 122100 150140970 5380 5380 5380 5380 0
430 20250311 122000 150140970 5380 5380 5380 5380 0
431 20250311 121900 150140970 5380 5380 5380 5380 0
432 20250311 121800 150140970 5380 5380 5380 5380 10
433 20250311 121700 150087170 5370 5370 5370 5370 0
434 20250311 121600 150087170 5370 5360 5370 5360 101
435 20250311 121500 149544810 5380 5380 5380 5380 0
436 20250311 121400 149544810 5380 5380 5380 5380 2
437 20250311 121300 149534050 5380 5380 5380 5380 0
438 20250311 121200 149534050 5380 5380 5380 5380 0
439 20250311 121100 149534050 5380 5380 5380 5380 0
440 20250311 121000 149534050 5380 5380 5380 5380 0
441 20250311 120900 149534050 5380 5380 5380 5380 0
442 20250311 120800 149534050 5380 5380 5380 5380 0
443 20250311 120700 149534050 5380 5380 5380 5380 0
444 20250311 120600 149534050 5380 5380 5380 5380 1
445 20250311 120500 149528670 5360 5360 5360 5360 0
446 20250311 120400 149528670 5360 5360 5360 5360 36
447 20250311 120300 149335710 5380 5380 5380 5380 0
448 20250311 120200 149335710 5380 5380 5380 5380 0
449 20250311 120100 149335710 5380 5380 5380 5380 0
450 20250311 120000 149335710 5380 5380 5380 5380 0
451 20250311 115900 149335710 5380 5380 5380 5380 0
452 20250311 115800 149335710 5380 5380 5380 5380 0
453 20250311 115700 149335710 5380 5380 5380 5380 1
454 20250311 115600 149330330 5380 5380 5380 5380 0
455 20250311 115500 149330330 5380 5360 5380 5360 16
456 20250311 115400 149244270 5380 5380 5380 5380 0
457 20250311 115300 149244270 5380 5380 5380 5380 0
458 20250311 115200 149244270 5380 5380 5380 5380 200
459 20250311 115100 148168270 5380 5380 5380 5380 0
460 20250311 115000 148168270 5380 5380 5380 5380 0
461 20250311 114900 148168270 5380 5380 5380 5380 0
462 20250311 114800 148168270 5380 5380 5380 5380 0
463 20250311 114700 148168270 5380 5380 5380 5380 0
464 20250311 114600 148168270 5380 5380 5380 5380 0
465 20250311 114500 148168270 5380 5360 5380 5360 220
466 20250311 114400 146985070 5370 5370 5370 5370 540
467 20250311 114300 144085270 5370 5370 5370 5370 0
468 20250311 114200 144085270 5370 5370 5380 5370 102
469 20250311 114100 143537520 5370 5370 5370 5370 0
470 20250311 114000 143537520 5370 5370 5370 5370 9
471 20250311 113900 143489190 5370 5370 5370 5370 0
472 20250311 113800 143489190 5370 5370 5370 5370 350
473 20250311 113700 141609690 5370 5370 5370 5370 6
474 20250311 113600 141577470 5370 5370 5370 5370 6
475 20250311 113500 141545250 5360 5360 5360 5360 0
476 20250311 113400 141545250 5360 5360 5360 5360 60
477 20250311 113300 141223650 5360 5360 5360 5360 1
478 20250311 113200 141218290 5350 5350 5350 5350 0
479 20250311 113100 141218290 5350 5350 5350 5350 0
480 20250311 113000 141218290 5350 5350 5350 5350 0
481 20250311 112900 141218290 5350 5360 5360 5350 16
482 20250311 112800 141132585 5360 5360 5360 5360 1
483 20250311 112700 141127225 5340 5340 5340 5340 0
484 20250311 112600 141127225 5340 5340 5340 5340 0
485 20250311 112500 141127225 5340 5340 5340 5340 0
486 20250311 112400 141127225 5340 5370 5370 5340 39
487 20250311 112300 140917825 5370 5360 5370 5360 800
488 20250311 112200 136627825 5360 5360 5360 5360 200
489 20250311 112100 135555825 5360 5360 5360 5360 229
490 20250311 112000 134328385 5350 5350 5350 5350 0
491 20250311 111900 134328385 5350 5360 5360 5350 59
492 20250311 111800 134012155 5360 5360 5360 5360 1
493 20250311 111700 134006795 5350 5350 5350 5350 0
494 20250311 111600 134006795 5350 5350 5350 5350 1
495 20250311 111500 134001445 5350 5350 5350 5350 1
496 20250311 111400 133996095 5320 5320 5320 5320 4311
497 20250311 111300 111061575 5320 5320 5320 5320 0
498 20250311 111200 111061575 5320 5320 5320 5320 30
499 20250311 111100 110901975 5320 5320 5320 5320 0
500 20250311 111000 110901975 5320 5320 5320 5320 3060
501 20250311 110900 94622775 5320 5320 5320 5320 0
502 20250311 110800 94622775 5320 5320 5320 5320 0
503 20250311 110700 94622775 5320 5320 5320 5320 0
504 20250311 110600 94622775 5320 5320 5320 5320 1
505 20250311 110500 94617455 5310 5300 5310 5300 63
506 20250311 110400 94282935 5310 5310 5310 5310 0
507 20250311 110300 94282935 5310 5310 5310 5310 0
508 20250311 110200 94282935 5310 5310 5310 5310 0
509 20250311 110100 94282935 5310 5310 5310 5310 0
510 20250311 110000 94282935 5310 5300 5310 5300 870
511 20250311 105900 89663335 5310 5310 5310 5310 0
512 20250311 105800 89663335 5310 5310 5310 5310 0
513 20250311 105700 89663335 5310 5310 5310 5310 0
514 20250311 105600 89663335 5310 5310 5310 5310 0
515 20250311 105500 89663335 5310 5310 5310 5310 0
516 20250311 105400 89663335 5310 5310 5310 5310 0
517 20250311 105300 89663335 5310 5310 5310 5310 0
518 20250311 105200 89663335 5310 5310 5310 5310 1
519 20250311 105100 89658025 5280 5300 5300 5280 803
520 20250311 105000 85418165 5300 5300 5300 5300 158
521 20250311 104900 84580765 5310 5310 5310 5310 200
522 20250311 104800 83518765 5320 5320 5320 5320 0
523 20250311 104700 83518765 5320 5320 5320 5320 0
524 20250311 104600 83518765 5320 5310 5320 5310 50
525 20250311 104500 83253095 5310 5310 5310 5310 4
526 20250311 104400 83231855 5300 5300 5300 5300 200
527 20250311 104300 82171855 5310 5310 5310 5310 2
528 20250311 104200 82161235 5310 5310 5310 5310 10
529 20250311 104100 82108135 5320 5320 5320 5320 0
530 20250311 104000 82108135 5320 5320 5320 5320 0
531 20250311 103900 82108135 5320 5320 5320 5320 0
532 20250311 103800 82108135 5320 5320 5320 5320 0
533 20250311 103700 82108135 5320 5300 5320 5300 62
534 20250311 103600 81779335 5300 5300 5300 5300 1
535 20250311 103500 81774035 5290 5290 5290 5290 0
536 20250311 103400 81774035 5290 5290 5290 5290 3
537 20250311 103300 81758165 5280 5280 5280 5280 0
538 20250311 103200 81758165 5280 5280 5280 5280 0
539 20250311 103100 81758165 5280 5280 5280 5280 77
540 20250311 103000 81351605 5300 5300 5300 5300 0
541 20250311 102900 81351605 5300 5300 5300 5300 0
542 20250311 102800 81351605 5300 5270 5300 5270 7
543 20250311 102700 81314685 5310 5320 5320 5270 1722
544 20250311 102600 72222605 5290 5305 5305 5290 2
545 20250311 102500 72212010 5320 5320 5320 5320 0
546 20250311 102400 72212010 5320 5320 5320 5320 0
547 20250311 102300 72212010 5320 5320 5320 5320 0
548 20250311 102200 72212010 5320 5320 5320 5320 0
549 20250311 102100 72212010 5320 5320 5320 5320 0
550 20250311 102000 72212010 5320 5320 5320 5320 0
551 20250311 101900 72212010 5320 5320 5320 5320 0
552 20250311 101800 72212010 5320 5320 5320 5320 1
553 20250311 101700 72206690 5290 5290 5290 5290 61
554 20250311 101600 71884000 5320 5320 5320 5320 1
555 20250311 101500 71878680 5300 5300 5300 5300 1
556 20250311 101400 71873380 5300 5300 5300 5300 10
557 20250311 101300 71820380 5300 5320 5320 5300 69
558 20250311 101200 71454300 5320 5320 5320 5320 2
559 20250311 101100 71443660 5320 5320 5320 5300 60
560 20250311 101000 71124500 5320 5320 5320 5320 10
561 20250311 100900 71071300 5330 5330 5330 5330 0
562 20250311 100800 71071300 5330 5330 5330 5330 11
563 20250311 100700 71012670 5290 5350 5350 5290 277
564 20250311 100600 69540860 5330 5330 5330 5330 0
565 20250311 100500 69540860 5330 5330 5330 5330 9
566 20250311 100400 69492890 5330 5330 5350 5330 3
567 20250311 100300 69476880 5350 5350 5350 5350 0
568 20250311 100200 69476880 5350 5350 5350 5350 5
569 20250311 100100 69450130 5330 5330 5330 5330 0
570 20250311 100000 69450130 5330 5330 5330 5330 743
571 20250311 095900 65489940 5330 5330 5330 5330 1
572 20250311 095800 65484610 5310 5310 5310 5310 4
573 20250311 095700 65463370 5330 5330 5330 5330 1
574 20250311 095600 65458040 5340 5340 5340 5340 0
575 20250311 095500 65458040 5340 5340 5340 5340 0
576 20250311 095400 65458040 5340 5340 5340 5340 0
577 20250311 095300 65458040 5340 5340 5340 5340 0
578 20250311 095200 65458040 5340 5340 5340 5340 1
579 20250311 095100 65452700 5320 5320 5320 5320 0
580 20250311 095000 65452700 5320 5320 5320 5320 1
581 20250311 094900 65447380 5350 5320 5350 5265 4265
582 20250311 094800 42901085 5310 5360 5360 5310 2836
583 20250311 094700 27780040 5360 5360 5360 5360 0
584 20250311 094600 27780040 5360 5360 5360 5350 21
585 20250311 094500 27667490 5360 5360 5360 5360 4
586 20250311 094400 27646050 5360 5360 5360 5360 1
587 20250311 094300 27640690 5350 5380 5380 5350 853
588 20250311 094200 23068610 5390 5390 5390 5390 0
589 20250311 094100 23068610 5390 5390 5390 5390 1
590 20250311 094000 23063220 5380 5380 5380 5380 150
591 20250311 093900 22256220 5380 5370 5380 5370 5
592 20250311 093800 22229360 5380 5380 5380 5380 0
593 20250311 093700 22229360 5380 5380 5380 5380 0
594 20250311 093600 22229360 5380 5380 5380 5380 1
595 20250311 093500 22223980 5370 5370 5370 5370 0
596 20250311 093400 22223980 5370 5370 5370 5370 0
597 20250311 093300 22223980 5370 5370 5370 5370 0
598 20250311 093200 22223980 5370 5370 5370 5370 0
599 20250311 093100 22223980 5370 5370 5370 5370 0
600 20250311 093000 22223980 5370 5370 5370 5370 0
601 20250311 092900 22223980 5370 5370 5370 5370 0
602 20250311 092800 22223980 5370 5370 5370 5370 13
603 20250311 092700 22154170 5370 5370 5370 5370 0
604 20250311 092600 22154170 5370 5370 5370 5370 0
605 20250311 092500 22154170 5370 5370 5370 5370 1
606 20250311 092400 22148800 5380 5380 5380 5380 18
607 20250311 092300 22051960 5380 5380 5380 5380 0
608 20250311 092200 22051960 5380 5380 5380 5380 1
609 20250311 092100 22046580 5390 5390 5390 5390 0
610 20250311 092000 22046580 5390 5390 5390 5390 0
611 20250311 091900 22046580 5390 5390 5390 5390 0
612 20250311 091800 22046580 5390 5390 5390 5390 0
613 20250311 091700 22046580 5390 5390 5390 5390 5
614 20250311 091600 22019630 5390 5370 5390 5360 212
615 20250311 091500 20882990 5390 5390 5390 5390 0
616 20250311 091400 20882990 5390 5390 5390 5390 0
617 20250311 091300 20882990 5390 5350 5390 5350 11
618 20250311 091200 20823740 5360 5400 5400 5360 18
619 20250311 091100 20727100 5400 5400 5400 5400 9
620 20250311 091000 20678500 5400 5400 5400 5400 0
621 20250311 090900 20678500 5400 5390 5400 5390 101
622 20250311 090800 20134100 5390 5390 5390 5390 0
623 20250311 090700 20134100 5390 5360 5390 5360 1637
624 20250311 090600 11357520 5390 5370 5390 5370 220
625 20250311 090500 10172120 5360 5360 5380 5360 909
626 20250311 090400 5296330 5360 5360 5360 5360 0
627 20250311 090300 5296330 5360 5360 5360 5360 1
628 20250311 090200 5290970 5330 5330 5330 5330 515
629 20250311 090100 2546020 5350 5370 5370 5350 275
630 20250311 090000 1072610 5390 5390 5390 5390 199

1
041930/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,18544,15800000,102177440,87058000000,0.12
20250306,18544,15800000,102177440,87058000000,0.12
20250305,18544,15800000,102362880,87216000000,0.12
20250304,0,15800000,0,85004000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 18544 15800000 102177440 87058000000 0.12
3 20250306 18544 15800000 102177440 87058000000 0.12
4 20250305 18544 15800000 102362880 87216000000 0.12
5 20250304 0 15800000 0 85004000000 0.00