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

636
048910/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193400,480400940,9640,9640,9640,9640,348
20250311,193300,480400940,9640,9640,9640,9640,0
20250311,193200,480400940,9640,9640,9640,9640,0
20250311,193100,480400940,9640,9640,9640,9640,0
20250311,193000,480400940,9640,9640,9640,9640,0
20250311,192900,480400940,9640,9640,9640,9640,0
20250311,192800,480400940,9640,9640,9640,9640,0
20250311,192700,480400940,9640,9640,9640,9640,0
20250311,192600,480400940,9640,9640,9640,9640,0
20250311,192500,480400940,9640,9640,9640,9640,0
20250311,192400,480400940,9640,9640,9640,9640,0
20250311,192300,480400940,9640,9640,9640,9640,0
20250311,192200,480400940,9640,9640,9640,9640,0
20250311,192100,480400940,9640,9640,9640,9640,0
20250311,192000,480400940,9640,9640,9640,9640,0
20250311,191900,480400940,9640,9640,9640,9640,0
20250311,191800,480400940,9640,9640,9640,9640,0
20250311,191700,480400940,9640,9640,9640,9640,0
20250311,191600,480400940,9640,9640,9640,9640,0
20250311,191500,480400940,9640,9640,9640,9640,0
20250311,191400,480400940,9640,9640,9640,9640,0
20250311,191300,480400940,9640,9640,9640,9640,0
20250311,191200,480400940,9640,9640,9640,9640,0
20250311,191100,480400940,9640,9640,9640,9640,0
20250311,191000,480400940,9640,9640,9640,9640,0
20250311,190900,480400940,9640,9640,9640,9640,0
20250311,190800,480400940,9640,9640,9640,9640,0
20250311,190700,480400940,9640,9640,9640,9640,0
20250311,190600,480400940,9640,9640,9640,9640,0
20250311,190500,480400940,9640,9640,9640,9640,0
20250311,190400,480400940,9640,9640,9640,9640,348
20250311,190300,480400940,9640,9640,9640,9640,0
20250311,190200,480400940,9640,9640,9640,9640,0
20250311,190100,480400940,9640,9640,9640,9640,0
20250311,190000,480400940,9640,9640,9640,9640,0
20250311,185900,480400940,9640,9640,9640,9640,0
20250311,185800,480400940,9640,9640,9640,9640,0
20250311,185700,480400940,9640,9640,9640,9640,0
20250311,185600,480400940,9640,9640,9640,9640,0
20250311,185500,480400940,9640,9640,9640,9640,0
20250311,185400,480400940,9640,9640,9640,9640,0
20250311,185300,480400940,9640,9640,9640,9640,0
20250311,185200,480400940,9640,9640,9640,9640,0
20250311,185100,480400940,9640,9640,9640,9640,0
20250311,185000,480400940,9640,9640,9640,9640,0
20250311,184900,480400940,9640,9640,9640,9640,0
20250311,184800,480400940,9640,9640,9640,9640,0
20250311,184700,480400940,9640,9640,9640,9640,0
20250311,184600,480400940,9640,9640,9640,9640,0
20250311,184500,480400940,9640,9640,9640,9640,0
20250311,184400,480400940,9640,9640,9640,9640,0
20250311,184300,480400940,9640,9640,9640,9640,0
20250311,184200,480400940,9640,9640,9640,9640,0
20250311,184100,480400940,9640,9640,9640,9640,0
20250311,184000,480400940,9640,9640,9640,9640,0
20250311,183900,480400940,9640,9640,9640,9640,0
20250311,183800,480400940,9640,9640,9640,9640,0
20250311,183700,480400940,9640,9640,9640,9640,0
20250311,183600,480400940,9640,9640,9640,9640,0
20250311,183500,480400940,9640,9640,9640,9640,0
20250311,183400,480400940,9640,9640,9640,9640,348
20250311,183300,480400940,9640,9640,9640,9640,0
20250311,183200,480400940,9640,9640,9640,9640,0
20250311,183100,480400940,9640,9640,9640,9640,0
20250311,183000,480400940,9640,9640,9640,9640,0
20250311,182900,480400940,9640,9640,9640,9640,0
20250311,182800,480400940,9640,9640,9640,9640,0
20250311,182700,480400940,9640,9640,9640,9640,0
20250311,182600,480400940,9640,9640,9640,9640,0
20250311,182500,480400940,9640,9640,9640,9640,0
20250311,182400,480400940,9640,9640,9640,9640,0
20250311,182300,480400940,9640,9640,9640,9640,0
20250311,182200,480400940,9640,9640,9640,9640,0
20250311,182100,480400940,9640,9640,9640,9640,0
20250311,182000,480400940,9640,9640,9640,9640,0
20250311,181900,480400940,9640,9640,9640,9640,0
20250311,181800,480400940,9640,9640,9640,9640,0
20250311,181700,480400940,9640,9640,9640,9640,0
20250311,181600,480400940,9640,9640,9640,9640,0
20250311,181500,480400940,9640,9640,9640,9640,0
20250311,181400,480400940,9640,9640,9640,9640,0
20250311,181300,480400940,9640,9640,9640,9640,0
20250311,181200,480400940,9640,9640,9640,9640,0
20250311,181100,480400940,9640,9640,9640,9640,0
20250311,181000,480400940,9640,9640,9640,9640,0
20250311,180900,480400940,9640,9640,9640,9640,0
20250311,180800,480400940,9640,9640,9640,9640,0
20250311,180700,480400940,9640,9640,9640,9640,0
20250311,180600,480400940,9640,9640,9640,9640,0
20250311,180500,480400940,9640,9640,9640,9640,0
20250311,180400,480400940,9640,9640,9640,9640,348
20250311,180300,480400940,9640,9640,9640,9640,0
20250311,180200,480400940,9640,9640,9640,9640,0
20250311,180100,480400940,9640,9640,9640,9640,0
20250311,180000,480400940,9640,9640,9640,9640,0
20250311,175900,480400940,9640,9640,9640,9640,0
20250311,175800,480400940,9640,9640,9640,9640,0
20250311,175700,480400940,9640,9640,9640,9640,0
20250311,175600,480400940,9640,9640,9640,9640,0
20250311,175500,480400940,9640,9640,9640,9640,0
20250311,175400,480400940,9640,9640,9640,9640,0
20250311,175300,480400940,9640,9640,9640,9640,0
20250311,175200,480400940,9640,9640,9640,9640,0
20250311,175100,480400940,9640,9640,9640,9640,0
20250311,175000,480400940,9640,9640,9640,9640,0
20250311,174900,480400940,9640,9640,9640,9640,0
20250311,174800,480400940,9640,9640,9640,9640,0
20250311,174700,480400940,9640,9640,9640,9640,0
20250311,174600,480400940,9640,9640,9640,9640,0
20250311,174500,480400940,9640,9640,9640,9640,0
20250311,174400,480400940,9640,9640,9640,9640,0
20250311,174300,480400940,9640,9640,9640,9640,0
20250311,174200,480400940,9640,9640,9640,9640,0
20250311,174100,480400940,9640,9640,9640,9640,0
20250311,174000,480400940,9640,9640,9640,9640,0
20250311,173900,480400940,9640,9640,9640,9640,0
20250311,173800,480400940,9640,9640,9640,9640,0
20250311,173700,480400940,9640,9640,9640,9640,0
20250311,173600,480400940,9640,9640,9640,9640,0
20250311,173500,480400940,9640,9640,9640,9640,0
20250311,173400,480400940,9640,9640,9640,9640,348
20250311,173300,480400940,9640,9640,9640,9640,0
20250311,173200,480400940,9640,9640,9640,9640,0
20250311,173100,480400940,9640,9640,9640,9640,0
20250311,173000,480400940,9640,9640,9640,9640,0
20250311,172900,480400940,9640,9640,9640,9640,0
20250311,172800,480400940,9640,9640,9640,9640,0
20250311,172700,480400940,9640,9640,9640,9640,0
20250311,172600,480400940,9640,9640,9640,9640,0
20250311,172500,480400940,9640,9640,9640,9640,0
20250311,172400,480400940,9640,9640,9640,9640,0
20250311,172300,480400940,9640,9640,9640,9640,0
20250311,172200,480400940,9640,9640,9640,9640,0
20250311,172100,480400940,9640,9640,9640,9640,0
20250311,172000,480400940,9640,9640,9640,9640,0
20250311,171900,480400940,9640,9640,9640,9640,0
20250311,171800,480400940,9640,9640,9640,9640,0
20250311,171700,480400940,9640,9640,9640,9640,0
20250311,171600,480400940,9640,9640,9640,9640,0
20250311,171500,480400940,9640,9640,9640,9640,0
20250311,171400,480400940,9640,9640,9640,9640,0
20250311,171300,480400940,9640,9640,9640,9640,0
20250311,171200,480400940,9640,9640,9640,9640,0
20250311,171100,480400940,9640,9640,9640,9640,0
20250311,171000,480400940,9640,9640,9640,9640,0
20250311,170900,480400940,9640,9640,9640,9640,0
20250311,170800,480400940,9640,9640,9640,9640,0
20250311,170700,480400940,9640,9640,9640,9640,0
20250311,170600,480400940,9640,9640,9640,9640,0
20250311,170500,480400940,9640,9640,9640,9640,0
20250311,170400,480400940,9640,9640,9640,9640,348
20250311,170300,480400940,9640,9640,9640,9640,0
20250311,170200,480400940,9640,9640,9640,9640,0
20250311,170100,480400940,9640,9640,9640,9640,0
20250311,170000,480400940,9640,9640,9640,9640,0
20250311,165900,480400940,9640,9640,9640,9640,0
20250311,165800,480400940,9640,9640,9640,9640,0
20250311,165700,480400940,9640,9640,9640,9640,0
20250311,165600,480400940,9640,9640,9640,9640,0
20250311,165500,480400940,9640,9640,9640,9640,0
20250311,165400,480400940,9640,9640,9640,9640,0
20250311,165300,480400940,9640,9640,9640,9640,0
20250311,165200,480400940,9640,9640,9640,9640,0
20250311,165100,480400940,9640,9640,9640,9640,0
20250311,165000,480400940,9640,9640,9640,9640,0
20250311,164900,480400940,9640,9640,9640,9640,0
20250311,164800,480400940,9640,9640,9640,9640,0
20250311,164700,480400940,9640,9640,9640,9640,0
20250311,164600,480400940,9640,9640,9640,9640,0
20250311,164500,480400940,9640,9640,9640,9640,0
20250311,164400,480400940,9640,9640,9640,9640,0
20250311,164300,480400940,9640,9640,9640,9640,0
20250311,164200,480400940,9640,9640,9640,9640,0
20250311,164100,480400940,9640,9640,9640,9640,0
20250311,164000,480400940,9640,9640,9640,9640,0
20250311,163900,480400940,9640,9640,9640,9640,0
20250311,163800,480400940,9640,9640,9640,9640,0
20250311,163700,480400940,9640,9640,9640,9640,0
20250311,163600,480400940,9640,9640,9640,9640,0
20250311,163500,480400940,9640,9640,9640,9640,0
20250311,163400,480400940,9640,9640,9640,9640,348
20250311,163300,480400940,9640,9640,9640,9640,0
20250311,163200,480400940,9640,9640,9640,9640,0
20250311,163100,480400940,9640,9640,9640,9640,0
20250311,163000,480400940,9640,9640,9640,9640,0
20250311,162900,480400940,9640,9640,9640,9640,0
20250311,162800,480400940,9640,9640,9640,9640,0
20250311,162700,480400940,9640,9640,9640,9640,0
20250311,162600,480400940,9640,9640,9640,9640,0
20250311,162500,480400940,9640,9640,9640,9640,0
20250311,162400,480400940,9640,9640,9640,9640,0
20250311,162300,480400940,9640,9640,9640,9640,0
20250311,162200,480400940,9640,9640,9640,9640,0
20250311,162100,480400940,9640,9640,9640,9640,0
20250311,162000,480400940,9640,9640,9640,9640,0
20250311,161900,480400940,9640,9640,9640,9640,0
20250311,161800,480400940,9640,9640,9640,9640,0
20250311,161700,480400940,9640,9640,9640,9640,0
20250311,161600,480400940,9640,9640,9640,9640,0
20250311,161500,480400940,9640,9640,9640,9640,0
20250311,161400,480400940,9640,9640,9640,9640,0
20250311,161300,480400940,9640,9640,9640,9640,0
20250311,161200,480400940,9640,9640,9640,9640,0
20250311,161100,480400940,9640,9640,9640,9640,0
20250311,161000,480400940,9640,9640,9640,9640,0
20250311,160900,480400940,9640,9640,9640,9640,0
20250311,160800,480400940,9640,9640,9640,9640,0
20250311,160700,480400940,9640,9640,9640,9640,0
20250311,160600,480400940,9640,9640,9640,9640,0
20250311,160500,480400940,9640,9640,9640,9640,0
20250311,160400,480400940,9640,9640,9640,9640,348
20250311,160300,480400940,9640,9640,9640,9640,0
20250311,160200,480400940,9640,9640,9640,9640,0
20250311,160100,480400940,9640,9640,9640,9640,0
20250311,160000,480400940,9640,9640,9640,9640,0
20250311,155900,480400940,9640,9640,9640,9640,0
20250311,155800,480400940,9640,9640,9640,9640,0
20250311,155700,480400940,9640,9640,9640,9640,0
20250311,155600,480400940,9640,9640,9640,9640,0
20250311,155500,480400940,9640,9640,9640,9640,0
20250311,155400,480400940,9640,9640,9640,9640,0
20250311,155300,480400940,9640,9640,9640,9640,0
20250311,155200,480400940,9640,9640,9640,9640,0
20250311,155100,480400940,9640,9640,9640,9640,0
20250311,155000,480400940,9640,9640,9640,9640,0
20250311,154900,480400940,9640,9640,9640,9640,0
20250311,154800,480400940,9640,9640,9640,9640,0
20250311,154700,480400940,9640,9640,9640,9640,0
20250311,154600,480400940,9640,9640,9640,9640,0
20250311,154500,480400940,9640,9640,9640,9640,0
20250311,154400,480400940,9640,9640,9640,9640,0
20250311,154300,480400940,9640,9640,9640,9640,0
20250311,154200,480400940,9640,9640,9640,9640,0
20250311,154100,480400940,9640,9640,9640,9640,0
20250311,154000,480400940,9640,9640,9640,9640,0
20250311,153900,480400940,9640,9640,9640,9640,0
20250311,153800,480400940,9640,9640,9640,9640,0
20250311,153700,480400940,9640,9640,9640,9640,0
20250311,153600,480400940,9640,9640,9640,9640,0
20250311,153500,480400940,9640,9640,9640,9640,0
20250311,153400,480400940,9640,9640,9640,9640,348
20250311,153300,480400940,9640,9640,9640,9640,0
20250311,153200,480400940,9640,9640,9640,9640,0
20250311,153100,480400940,9640,9640,9640,9640,0
20250311,153000,480400940,9640,9640,9640,9640,348
20250311,152900,477046220,9580,9580,9580,9580,0
20250311,152800,477046220,9580,9580,9580,9580,0
20250311,152700,477046220,9580,9580,9580,9580,0
20250311,152600,477046220,9580,9580,9580,9580,0
20250311,152500,477046220,9580,9580,9580,9580,0
20250311,152400,477046220,9580,9580,9580,9580,0
20250311,152300,477046220,9580,9580,9580,9580,0
20250311,152200,477046220,9580,9580,9580,9580,0
20250311,152100,477046220,9580,9580,9580,9580,0
20250311,152000,477046220,9580,9580,9580,9580,0
20250311,151900,477046220,9580,9630,9630,9580,39
20250311,151800,476671130,9630,9610,9640,9610,1555
20250311,151700,461703100,9620,9620,9620,9620,51
20250311,151600,461212480,9620,9600,9630,9580,2434
20250311,151500,437817640,9600,9565,9600,9560,1903
20250311,151400,419594820,9560,9550,9560,9550,401
20250311,151300,415763900,9550,9530,9550,9530,2627
20250311,151200,390703910,9510,9510,9510,9510,1
20250311,151100,390694400,9510,9510,9510,9510,7
20250311,151000,390627830,9500,9510,9510,9500,889
20250311,150900,382181030,9540,9520,9540,9510,29
20250311,150800,381904780,9510,9510,9510,9510,0
20250311,150700,381904780,9510,9510,9510,9510,41
20250311,150600,381514870,9510,9510,9510,9510,0
20250311,150500,381514870,9510,9510,9510,9510,3
20250311,150400,381486340,9510,9510,9510,9510,1
20250311,150300,381476830,9510,9510,9510,9510,0
20250311,150200,381476830,9510,9510,9510,9510,1
20250311,150100,381467320,9520,9510,9520,9510,84
20250311,150000,380668430,9510,9510,9510,9510,6
20250311,145900,380611370,9520,9520,9520,9520,0
20250311,145800,380611370,9520,9520,9520,9520,23
20250311,145700,380392410,9520,9520,9520,9520,0
20250311,145600,380392410,9520,9520,9520,9520,0
20250311,145500,380392410,9520,9520,9520,9520,0
20250311,145400,380392410,9520,9520,9520,9520,7
20250311,145300,380325770,9520,9520,9520,9520,1
20250311,145200,380316250,9520,9520,9520,9520,1
20250311,145100,380306730,9510,9510,9510,9510,106
20250311,145000,379298670,9500,9520,9520,9500,1315
20250311,144900,366800310,9550,9550,9550,9550,0
20250311,144800,366800310,9550,9550,9550,9550,1
20250311,144700,366790760,9550,9550,9550,9550,0
20250311,144600,366790760,9550,9550,9550,9550,0
20250311,144500,366790760,9550,9550,9550,9550,1
20250311,144400,366781210,9520,9520,9520,9520,3
20250311,144300,366752650,9550,9550,9550,9550,2
20250311,144200,366733550,9550,9550,9550,9550,3
20250311,144100,366704900,9550,9550,9550,9550,1
20250311,144000,366695350,9510,9510,9510,9510,0
20250311,143900,366695350,9510,9510,9510,9510,20
20250311,143800,366505150,9550,9550,9550,9550,0
20250311,143700,366505150,9550,9550,9550,9550,0
20250311,143600,366505150,9550,9510,9550,9510,498
20250311,143500,361766310,9520,9520,9520,9520,0
20250311,143400,361766310,9520,9520,9520,9520,2
20250311,143300,361747270,9520,9520,9520,9520,0
20250311,143200,361747270,9520,9520,9520,9520,0
20250311,143100,361747270,9520,9520,9520,9520,1
20250311,143000,361737750,9520,9520,9520,9520,3
20250311,142900,361709190,9520,9520,9520,9520,1
20250311,142800,361699670,9540,9540,9540,9540,0
20250311,142700,361699670,9540,9540,9540,9540,0
20250311,142600,361699670,9540,9540,9540,9540,0
20250311,142500,361699670,9540,9540,9540,9540,0
20250311,142400,361699670,9540,9540,9540,9540,0
20250311,142300,361699670,9540,9540,9540,9540,1
20250311,142200,361690130,9510,9520,9520,9510,100
20250311,142100,360738910,9540,9540,9540,9540,0
20250311,142000,360738910,9540,9540,9540,9540,0
20250311,141900,360738910,9540,9540,9540,9540,0
20250311,141800,360738910,9540,9540,9540,9540,0
20250311,141700,360738910,9540,9540,9540,9540,0
20250311,141600,360738910,9540,9540,9540,9540,0
20250311,141500,360738910,9540,9540,9540,9540,4
20250311,141400,360700750,9540,9540,9540,9540,0
20250311,141300,360700750,9540,9520,9540,9510,594
20250311,141200,355050930,9520,9540,9540,9520,2
20250311,141100,355031870,9550,9550,9550,9550,0
20250311,141000,355031870,9550,9550,9550,9550,0
20250311,140900,355031870,9550,9540,9550,9540,39
20250311,140800,354659800,9530,9520,9530,9520,64
20250311,140700,354050180,9520,9520,9520,9520,0
20250311,140600,354050180,9520,9520,9520,9520,1
20250311,140500,354040660,9530,9540,9540,9530,41
20250311,140400,353649860,9550,9550,9550,9550,0
20250311,140300,353649860,9550,9550,9550,9550,0
20250311,140200,353649860,9550,9550,9550,9550,0
20250311,140100,353649860,9550,9550,9550,9550,0
20250311,140000,353649860,9550,9550,9550,9550,0
20250311,135900,353649860,9550,9540,9550,9540,3
20250311,135800,353621220,9550,9550,9550,9550,0
20250311,135700,353621220,9550,9550,9550,9550,5
20250311,135600,353573470,9560,9560,9560,9560,5
20250311,135500,353525670,9540,9560,9560,9540,5
20250311,135400,353477950,9550,9550,9550,9550,0
20250311,135300,353477950,9550,9550,9550,9550,2
20250311,135200,353458850,9560,9560,9560,9560,0
20250311,135100,353458850,9560,9540,9560,9540,28
20250311,135000,353191250,9530,9530,9530,9530,0
20250311,134900,353191250,9530,9530,9530,9530,0
20250311,134800,353191250,9530,9530,9530,9530,87
20250311,134700,352362140,9530,9530,9530,9530,0
20250311,134600,352362140,9530,9530,9530,9530,5
20250311,134500,352314490,9570,9570,9570,9570,0
20250311,134400,352314490,9570,9570,9570,9570,0
20250311,134300,352314490,9570,9550,9570,9550,33
20250311,134200,351998920,9560,9560,9560,9560,0
20250311,134100,351998920,9560,9520,9560,9520,10
20250311,134000,351903550,9530,9530,9530,9530,0
20250311,133900,351903550,9530,9530,9530,9530,0
20250311,133800,351903550,9530,9530,9530,9530,0
20250311,133700,351903550,9530,9530,9530,9530,0
20250311,133600,351903550,9530,9530,9530,9530,0
20250311,133500,351903550,9530,9530,9530,9530,0
20250311,133400,351903550,9530,9540,9540,9530,132
20250311,133300,350644290,9540,9540,9540,9540,0
20250311,133200,350644290,9540,9540,9540,9540,0
20250311,133100,350644290,9540,9540,9540,9540,3
20250311,133000,350615670,9540,9540,9540,9540,0
20250311,132900,350615670,9540,9540,9540,9540,0
20250311,132800,350615670,9540,9540,9540,9540,0
20250311,132700,350615670,9540,9540,9540,9540,0
20250311,132600,350615670,9540,9540,9540,9540,0
20250311,132500,350615670,9540,9540,9540,9540,254
20250311,132400,348192510,9550,9550,9550,9550,0
20250311,132300,348192510,9550,9550,9550,9550,0
20250311,132200,348192510,9550,9550,9550,9550,0
20250311,132100,348192510,9550,9550,9550,9550,0
20250311,132000,348192510,9550,9550,9550,9550,0
20250311,131900,348192510,9550,9550,9550,9550,0
20250311,131800,348192510,9550,9550,9550,9550,1
20250311,131700,348182960,9550,9550,9550,9550,0
20250311,131600,348182960,9550,9550,9550,9550,0
20250311,131500,348182960,9550,9550,9550,9550,50
20250311,131400,347705460,9570,9570,9570,9570,0
20250311,131300,347705460,9570,9570,9570,9570,0
20250311,131200,347705460,9570,9570,9570,9570,0
20250311,131100,347705460,9570,9570,9570,9570,0
20250311,131000,347705460,9570,9540,9570,9540,33
20250311,130900,347390430,9540,9540,9540,9540,0
20250311,130800,347390430,9540,9540,9540,9540,3
20250311,130700,347361810,9520,9500,9520,9500,568
20250311,130600,341960260,9500,9500,9500,9500,57
20250311,130500,341418760,9490,9490,9490,9490,0
20250311,130400,341418760,9490,9490,9490,9490,2
20250311,130300,341399780,9490,9490,9490,9490,1
20250311,130200,341390290,9490,9500,9500,9490,163
20250311,130100,339842850,9500,9500,9500,9500,61
20250311,130000,339263350,9500,9500,9500,9500,61
20250311,125900,338683850,9500,9500,9500,9500,0
20250311,125800,338683850,9500,9500,9500,9500,62
20250311,125700,338094850,9510,9510,9510,9510,0
20250311,125600,338094850,9510,9510,9510,9510,8
20250311,125500,338018770,9550,9500,9550,9500,51
20250311,125400,337532800,9510,9510,9510,9510,0
20250311,125300,337532800,9510,9510,9510,9510,0
20250311,125200,337532800,9510,9510,9530,9510,4
20250311,125100,337494720,9530,9500,9530,9500,7
20250311,125000,337428150,9490,9490,9490,9490,0
20250311,124900,337428150,9490,9490,9490,9490,0
20250311,124800,337428150,9490,9490,9490,9490,1
20250311,124700,337418660,9500,9500,9500,9500,0
20250311,124600,337418660,9500,9500,9500,9500,0
20250311,124500,337418660,9500,9500,9500,9500,0
20250311,124400,337418660,9500,9500,9500,9500,0
20250311,124300,337418660,9500,9500,9500,9500,0
20250311,124200,337418660,9500,9500,9500,9500,0
20250311,124100,337418660,9500,9500,9500,9500,57
20250311,124000,336877160,9510,9515,9515,9510,17
20250311,123900,336715475,9510,9510,9510,9510,0
20250311,123800,336715475,9510,9510,9510,9510,0
20250311,123700,336715475,9510,9510,9510,9510,0
20250311,123600,336715475,9510,9510,9510,9510,1
20250311,123500,336705965,9530,9510,9530,9510,7
20250311,123400,336639325,9510,9510,9510,9510,1
20250311,123300,336629815,9500,9500,9500,9500,1
20250311,123200,336620315,9530,9560,9580,9480,5031
20250311,123100,288921045,9560,9560,9560,9560,0
20250311,123000,288921045,9560,9560,9560,9560,0
20250311,122900,288921045,9560,9560,9560,9560,0
20250311,122800,288921045,9560,9560,9560,9560,1
20250311,122700,288911485,9540,9540,9540,9540,0
20250311,122600,288911485,9540,9540,9540,9540,1
20250311,122500,288901945,9570,9570,9570,9570,0
20250311,122400,288901945,9570,9505,9570,9505,30
20250311,122300,288615830,9505,9505,9505,9505,2
20250311,122200,288596820,9510,9510,9510,9500,16
20250311,122100,288444670,9510,9500,9510,9500,35
20250311,122000,288112160,9500,9500,9500,9500,0
20250311,121900,288112160,9500,9500,9500,9500,0
20250311,121800,288112160,9500,9505,9505,9500,12
20250311,121700,287998155,9510,9510,9510,9510,0
20250311,121600,287998155,9510,9510,9510,9500,33
20250311,121500,287684395,9550,9525,9550,9520,67
20250311,121400,287045915,9530,9530,9530,9530,0
20250311,121300,287045915,9530,9530,9530,9530,0
20250311,121200,287045915,9530,9530,9530,9530,0
20250311,121100,287045915,9530,9530,9530,9530,0
20250311,121000,287045915,9530,9530,9530,9530,0
20250311,120900,287045915,9530,9530,9530,9530,0
20250311,120800,287045915,9530,9530,9530,9530,0
20250311,120700,287045915,9530,9510,9530,9510,3
20250311,120600,287017345,9520,9520,9520,9520,5
20250311,120500,286969745,9520,9520,9520,9520,0
20250311,120400,286969745,9520,9520,9520,9520,0
20250311,120300,286969745,9520,9520,9520,9520,6
20250311,120200,286912625,9520,9520,9520,9520,66
20250311,120100,286284305,9520,9520,9520,9520,0
20250311,120000,286284305,9520,9520,9520,9520,5
20250311,115900,286236705,9520,9520,9520,9520,0
20250311,115800,286236705,9520,9520,9520,9520,0
20250311,115700,286236705,9520,9520,9520,9520,0
20250311,115600,286236705,9520,9520,9520,9520,105
20250311,115500,285237105,9510,9510,9510,9510,1
20250311,115400,285227595,9520,9520,9520,9520,1
20250311,115300,285218075,9520,9520,9520,9520,0
20250311,115200,285218075,9520,9520,9520,9520,0
20250311,115100,285218075,9520,9520,9520,9520,1
20250311,115000,285208555,9510,9510,9510,9510,0
20250311,114900,285208555,9510,9510,9510,9510,0
20250311,114800,285208555,9510,9510,9510,9510,0
20250311,114700,285208555,9510,9520,9540,9510,8
20250311,114600,285132345,9540,9540,9540,9540,0
20250311,114500,285132345,9540,9520,9540,9520,3
20250311,114400,285103745,9530,9520,9530,9520,33
20250311,114300,284789295,9510,9510,9510,9510,0
20250311,114200,284789295,9510,9510,9520,9500,61
20250311,114100,284209545,9510,9510,9510,9510,0
20250311,114000,284209545,9510,9510,9510,9510,0
20250311,113900,284209545,9510,9510,9510,9510,1
20250311,113800,284200035,9510,9510,9510,9510,0
20250311,113700,284200035,9510,9510,9510,9510,0
20250311,113600,284200035,9510,9520,9520,9510,4
20250311,113500,284161965,9520,9520,9520,9520,1
20250311,113400,284152445,9540,9540,9540,9540,0
20250311,113300,284152445,9540,9540,9540,9540,0
20250311,113200,284152445,9540,9540,9540,9540,0
20250311,113100,284152445,9540,9540,9540,9540,0
20250311,113000,284152445,9540,9540,9540,9540,0
20250311,112900,284152445,9540,9530,9540,9530,11
20250311,112800,284047515,9520,9520,9575,9520,113
20250311,112700,282966255,9570,9520,9570,9520,300
20250311,112600,280095345,9560,9520,9560,9520,6
20250311,112500,280038095,9510,9510,9510,9510,0
20250311,112400,280038095,9510,9510,9510,9510,0
20250311,112300,280038095,9510,9510,9510,9510,0
20250311,112200,280038095,9510,9510,9560,9510,34
20250311,112100,279714305,9500,9500,9500,9500,0
20250311,112000,279714305,9500,9500,9500,9500,1
20250311,111900,279704805,9500,9500,9540,9500,4
20250311,111800,279666755,9500,9525,9525,9500,51
20250311,111700,279181980,9520,9520,9520,9520,0
20250311,111600,279181980,9520,9520,9520,9520,1
20250311,111500,279172460,9520,9520,9520,9520,1
20250311,111400,279162940,9510,9510,9510,9510,0
20250311,111300,279162940,9510,9510,9510,9510,25
20250311,111200,278925190,9510,9510,9510,9510,0
20250311,111100,278925190,9510,9510,9510,9510,0
20250311,111000,278925190,9510,9510,9510,9510,1
20250311,110900,278915680,9510,9510,9510,9510,0
20250311,110800,278915680,9510,9510,9510,9510,4
20250311,110700,278877640,9510,9510,9510,9510,242
20250311,110600,276576220,9510,9510,9510,9510,0
20250311,110500,276576220,9510,9510,9510,9510,0
20250311,110400,276576220,9510,9500,9510,9500,3
20250311,110300,276547700,9510,9500,9510,9500,4
20250311,110200,276509690,9510,9510,9510,9510,0
20250311,110100,276509690,9510,9510,9560,9510,20
20250311,110000,276319400,9550,9490,9550,9490,20
20250311,105900,276129080,9480,9480,9480,9480,0
20250311,105800,276129080,9480,9470,9480,9470,24
20250311,105700,275901780,9480,9480,9480,9480,0
20250311,105600,275901780,9480,9480,9480,9480,0
20250311,105500,275901780,9480,9480,9480,9480,0
20250311,105400,275901780,9480,9480,9480,9480,2
20250311,105300,275882820,9480,9480,9480,9480,160
20250311,105200,274366020,9480,9480,9480,9480,0
20250311,105100,274366020,9480,9480,9480,9480,14
20250311,105000,274233300,9480,9480,9480,9480,36
20250311,104900,273892020,9490,9490,9490,9490,0
20250311,104800,273892020,9490,9490,9490,9490,1
20250311,104700,273882530,9500,9500,9500,9500,0
20250311,104600,273882530,9500,9500,9500,9500,0
20250311,104500,273882530,9500,9500,9500,9500,1
20250311,104400,273873030,9500,9510,9570,9500,18
20250311,104300,273701400,9510,9510,9570,9500,296
20250311,104200,270883700,9510,9480,9510,9480,38
20250311,104100,270522390,9510,9470,9510,9470,33
20250311,104000,270208920,9460,9460,9460,9460,1
20250311,103900,270199460,9490,9460,9490,9460,50
20250311,103800,269725010,9450,9450,9450,9450,0
20250311,103700,269725010,9450,9450,9450,9450,1
20250311,103600,269715560,9440,9440,9440,9440,1
20250311,103500,269706120,9500,9460,9510,9440,476
20250311,103400,265208190,9470,9470,9470,9470,0
20250311,103300,265208190,9470,9470,9470,9470,1
20250311,103200,265198720,9480,9480,9490,9480,3
20250311,103100,265170270,9490,9480,9500,9480,27
20250311,103000,264913890,9490,9490,9490,9490,11
20250311,102900,264809500,9490,9490,9490,9490,211
20250311,102800,262807110,9480,9480,9480,9480,0
20250311,102700,262807110,9480,9480,9480,9480,243
20250311,102600,260503470,9460,9450,9460,9450,5
20250311,102500,260456190,9440,9430,9440,9430,4
20250311,102400,260418440,9430,9450,9450,9420,205
20250311,102300,258486450,9460,9460,9460,9460,5
20250311,102200,258439150,9480,9480,9480,9480,0
20250311,102100,258439150,9480,9480,9480,9470,81
20250311,102000,257671750,9480,9470,9480,9470,12
20250311,101900,257558010,9470,9480,9520,9470,70
20250311,101800,256893270,9480,9480,9480,9480,169
20250311,101700,255291150,9480,9490,9490,9480,21
20250311,101600,255092060,9520,9490,9520,9480,31
20250311,101500,254797950,9480,9480,9490,9480,148
20250311,101400,253394900,9490,9490,9490,9490,0
20250311,101300,253394900,9490,9530,9540,9490,990
20250311,101200,243984340,9530,9530,9530,9530,0
20250311,101100,243984340,9530,9550,9550,9530,145
20250311,101000,242602340,9570,9570,9570,9570,0
20250311,100900,242602340,9570,9570,9570,9570,0
20250311,100800,242602340,9570,9540,9570,9530,308
20250311,100700,239663580,9540,9550,9550,9540,9
20250311,100600,239577690,9550,9560,9560,9550,427
20250311,100500,235499760,9570,9560,9570,9560,116
20250311,100400,234390790,9570,9570,9570,9570,18
20250311,100300,234218530,9570,9570,9570,9570,104
20250311,100200,233223250,9570,9580,9580,9560,478
20250311,100100,228649920,9610,9600,9610,9600,3
20250311,100000,228621100,9590,9580,9590,9580,4
20250311,095900,228582770,9580,9580,9580,9580,1
20250311,095800,228573190,9580,9600,9600,9580,3
20250311,095700,228544410,9610,9610,9610,9610,0
20250311,095600,228544410,9610,9610,9610,9610,0
20250311,095500,228544410,9610,9610,9610,9610,20
20250311,095400,228352210,9600,9600,9610,9590,179
20250311,095300,226634090,9580,9580,9580,9580,325
20250311,095200,223520590,9570,9590,9610,9570,313
20250311,095100,220516090,9560,9570,9600,9560,910
20250311,095000,211815360,9560,9600,9610,9560,239
20250311,094900,209528470,9580,9580,9580,9580,11
20250311,094800,209423090,9620,9570,9620,9570,15
20250311,094700,209278920,9570,9580,9580,9570,4
20250311,094600,209240630,9580,9580,9580,9570,15
20250311,094500,209096940,9640,9560,9650,9510,491
20250311,094400,204395990,9600,9600,9600,9600,8
20250311,094300,204319190,9600,9590,9600,9590,1000
20250311,094200,194721130,9590,9590,9590,9590,0
20250311,094100,194721130,9590,9590,9590,9590,0
20250311,094000,194721130,9590,9590,9590,9590,2
20250311,093900,194701950,9600,9600,9600,9600,0
20250311,093800,194701950,9600,9580,9600,9580,113
20250311,093700,193618860,9580,9580,9580,9580,2
20250311,093600,193599700,9570,9540,9570,9540,357
20250311,093500,190186920,9530,9530,9530,9530,0
20250311,093400,190186920,9530,9530,9530,9530,67
20250311,093300,189548410,9530,9530,9530,9530,236
20250311,093200,187299330,9530,9530,9530,9530,0
20250311,093100,187299330,9530,9530,9530,9530,2
20250311,093000,187280270,9530,9520,9530,9500,91
20250311,092900,186413950,9500,9500,9500,9500,14
20250311,092800,186280950,9500,9520,9520,9500,233
20250311,092700,184067390,9500,9480,9500,9480,34
20250311,092600,183744450,9520,9520,9520,9520,2
20250311,092500,183725410,9470,9470,9470,9470,0
20250311,092400,183725410,9470,9460,9470,9460,128
20250311,092300,182514500,9460,9460,9480,9460,22
20250311,092200,182306180,9460,9490,9520,9450,157
20250311,092100,180821080,9450,9450,9450,9450,0
20250311,092000,180821080,9450,9470,9470,9450,600
20250311,091900,175144420,9470,9470,9470,9470,0
20250311,091800,175144420,9470,9460,9490,9460,356
20250311,091700,171776590,9460,9470,9470,9460,56
20250311,091600,171246460,9470,9450,9470,9430,157
20250311,091500,169762600,9450,9530,9530,9430,221
20250311,091400,167669630,9550,9460,9560,9410,97
20250311,091300,166751400,9410,9460,9460,9410,19
20250311,091200,166572560,9460,9460,9460,9460,2
20250311,091100,166553640,9470,9410,9470,9410,759
20250311,091000,159392730,9410,9420,9420,9410,101
20250311,090900,158442310,9470,9470,9470,9470,0
20250311,090800,158442310,9470,9470,9470,9470,0
20250311,090700,158442310,9470,9460,9470,9460,433
20250311,090600,154345980,9460,9370,9460,9370,1233
20250311,090500,142747350,9360,9310,9370,9300,890
20250311,090400,134465870,9300,9330,9370,9130,4213
20250311,090300,95424170,9320,9400,9400,9200,6262
20250311,090200,37381450,9410,9450,9460,9410,1986
20250311,090100,18671850,9450,9450,9500,9410,553
20250311,090000,13447140,9450,9500,9530,9410,1418
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193400 480400940 9640 9640 9640 9640 348
3 20250311 193300 480400940 9640 9640 9640 9640 0
4 20250311 193200 480400940 9640 9640 9640 9640 0
5 20250311 193100 480400940 9640 9640 9640 9640 0
6 20250311 193000 480400940 9640 9640 9640 9640 0
7 20250311 192900 480400940 9640 9640 9640 9640 0
8 20250311 192800 480400940 9640 9640 9640 9640 0
9 20250311 192700 480400940 9640 9640 9640 9640 0
10 20250311 192600 480400940 9640 9640 9640 9640 0
11 20250311 192500 480400940 9640 9640 9640 9640 0
12 20250311 192400 480400940 9640 9640 9640 9640 0
13 20250311 192300 480400940 9640 9640 9640 9640 0
14 20250311 192200 480400940 9640 9640 9640 9640 0
15 20250311 192100 480400940 9640 9640 9640 9640 0
16 20250311 192000 480400940 9640 9640 9640 9640 0
17 20250311 191900 480400940 9640 9640 9640 9640 0
18 20250311 191800 480400940 9640 9640 9640 9640 0
19 20250311 191700 480400940 9640 9640 9640 9640 0
20 20250311 191600 480400940 9640 9640 9640 9640 0
21 20250311 191500 480400940 9640 9640 9640 9640 0
22 20250311 191400 480400940 9640 9640 9640 9640 0
23 20250311 191300 480400940 9640 9640 9640 9640 0
24 20250311 191200 480400940 9640 9640 9640 9640 0
25 20250311 191100 480400940 9640 9640 9640 9640 0
26 20250311 191000 480400940 9640 9640 9640 9640 0
27 20250311 190900 480400940 9640 9640 9640 9640 0
28 20250311 190800 480400940 9640 9640 9640 9640 0
29 20250311 190700 480400940 9640 9640 9640 9640 0
30 20250311 190600 480400940 9640 9640 9640 9640 0
31 20250311 190500 480400940 9640 9640 9640 9640 0
32 20250311 190400 480400940 9640 9640 9640 9640 348
33 20250311 190300 480400940 9640 9640 9640 9640 0
34 20250311 190200 480400940 9640 9640 9640 9640 0
35 20250311 190100 480400940 9640 9640 9640 9640 0
36 20250311 190000 480400940 9640 9640 9640 9640 0
37 20250311 185900 480400940 9640 9640 9640 9640 0
38 20250311 185800 480400940 9640 9640 9640 9640 0
39 20250311 185700 480400940 9640 9640 9640 9640 0
40 20250311 185600 480400940 9640 9640 9640 9640 0
41 20250311 185500 480400940 9640 9640 9640 9640 0
42 20250311 185400 480400940 9640 9640 9640 9640 0
43 20250311 185300 480400940 9640 9640 9640 9640 0
44 20250311 185200 480400940 9640 9640 9640 9640 0
45 20250311 185100 480400940 9640 9640 9640 9640 0
46 20250311 185000 480400940 9640 9640 9640 9640 0
47 20250311 184900 480400940 9640 9640 9640 9640 0
48 20250311 184800 480400940 9640 9640 9640 9640 0
49 20250311 184700 480400940 9640 9640 9640 9640 0
50 20250311 184600 480400940 9640 9640 9640 9640 0
51 20250311 184500 480400940 9640 9640 9640 9640 0
52 20250311 184400 480400940 9640 9640 9640 9640 0
53 20250311 184300 480400940 9640 9640 9640 9640 0
54 20250311 184200 480400940 9640 9640 9640 9640 0
55 20250311 184100 480400940 9640 9640 9640 9640 0
56 20250311 184000 480400940 9640 9640 9640 9640 0
57 20250311 183900 480400940 9640 9640 9640 9640 0
58 20250311 183800 480400940 9640 9640 9640 9640 0
59 20250311 183700 480400940 9640 9640 9640 9640 0
60 20250311 183600 480400940 9640 9640 9640 9640 0
61 20250311 183500 480400940 9640 9640 9640 9640 0
62 20250311 183400 480400940 9640 9640 9640 9640 348
63 20250311 183300 480400940 9640 9640 9640 9640 0
64 20250311 183200 480400940 9640 9640 9640 9640 0
65 20250311 183100 480400940 9640 9640 9640 9640 0
66 20250311 183000 480400940 9640 9640 9640 9640 0
67 20250311 182900 480400940 9640 9640 9640 9640 0
68 20250311 182800 480400940 9640 9640 9640 9640 0
69 20250311 182700 480400940 9640 9640 9640 9640 0
70 20250311 182600 480400940 9640 9640 9640 9640 0
71 20250311 182500 480400940 9640 9640 9640 9640 0
72 20250311 182400 480400940 9640 9640 9640 9640 0
73 20250311 182300 480400940 9640 9640 9640 9640 0
74 20250311 182200 480400940 9640 9640 9640 9640 0
75 20250311 182100 480400940 9640 9640 9640 9640 0
76 20250311 182000 480400940 9640 9640 9640 9640 0
77 20250311 181900 480400940 9640 9640 9640 9640 0
78 20250311 181800 480400940 9640 9640 9640 9640 0
79 20250311 181700 480400940 9640 9640 9640 9640 0
80 20250311 181600 480400940 9640 9640 9640 9640 0
81 20250311 181500 480400940 9640 9640 9640 9640 0
82 20250311 181400 480400940 9640 9640 9640 9640 0
83 20250311 181300 480400940 9640 9640 9640 9640 0
84 20250311 181200 480400940 9640 9640 9640 9640 0
85 20250311 181100 480400940 9640 9640 9640 9640 0
86 20250311 181000 480400940 9640 9640 9640 9640 0
87 20250311 180900 480400940 9640 9640 9640 9640 0
88 20250311 180800 480400940 9640 9640 9640 9640 0
89 20250311 180700 480400940 9640 9640 9640 9640 0
90 20250311 180600 480400940 9640 9640 9640 9640 0
91 20250311 180500 480400940 9640 9640 9640 9640 0
92 20250311 180400 480400940 9640 9640 9640 9640 348
93 20250311 180300 480400940 9640 9640 9640 9640 0
94 20250311 180200 480400940 9640 9640 9640 9640 0
95 20250311 180100 480400940 9640 9640 9640 9640 0
96 20250311 180000 480400940 9640 9640 9640 9640 0
97 20250311 175900 480400940 9640 9640 9640 9640 0
98 20250311 175800 480400940 9640 9640 9640 9640 0
99 20250311 175700 480400940 9640 9640 9640 9640 0
100 20250311 175600 480400940 9640 9640 9640 9640 0
101 20250311 175500 480400940 9640 9640 9640 9640 0
102 20250311 175400 480400940 9640 9640 9640 9640 0
103 20250311 175300 480400940 9640 9640 9640 9640 0
104 20250311 175200 480400940 9640 9640 9640 9640 0
105 20250311 175100 480400940 9640 9640 9640 9640 0
106 20250311 175000 480400940 9640 9640 9640 9640 0
107 20250311 174900 480400940 9640 9640 9640 9640 0
108 20250311 174800 480400940 9640 9640 9640 9640 0
109 20250311 174700 480400940 9640 9640 9640 9640 0
110 20250311 174600 480400940 9640 9640 9640 9640 0
111 20250311 174500 480400940 9640 9640 9640 9640 0
112 20250311 174400 480400940 9640 9640 9640 9640 0
113 20250311 174300 480400940 9640 9640 9640 9640 0
114 20250311 174200 480400940 9640 9640 9640 9640 0
115 20250311 174100 480400940 9640 9640 9640 9640 0
116 20250311 174000 480400940 9640 9640 9640 9640 0
117 20250311 173900 480400940 9640 9640 9640 9640 0
118 20250311 173800 480400940 9640 9640 9640 9640 0
119 20250311 173700 480400940 9640 9640 9640 9640 0
120 20250311 173600 480400940 9640 9640 9640 9640 0
121 20250311 173500 480400940 9640 9640 9640 9640 0
122 20250311 173400 480400940 9640 9640 9640 9640 348
123 20250311 173300 480400940 9640 9640 9640 9640 0
124 20250311 173200 480400940 9640 9640 9640 9640 0
125 20250311 173100 480400940 9640 9640 9640 9640 0
126 20250311 173000 480400940 9640 9640 9640 9640 0
127 20250311 172900 480400940 9640 9640 9640 9640 0
128 20250311 172800 480400940 9640 9640 9640 9640 0
129 20250311 172700 480400940 9640 9640 9640 9640 0
130 20250311 172600 480400940 9640 9640 9640 9640 0
131 20250311 172500 480400940 9640 9640 9640 9640 0
132 20250311 172400 480400940 9640 9640 9640 9640 0
133 20250311 172300 480400940 9640 9640 9640 9640 0
134 20250311 172200 480400940 9640 9640 9640 9640 0
135 20250311 172100 480400940 9640 9640 9640 9640 0
136 20250311 172000 480400940 9640 9640 9640 9640 0
137 20250311 171900 480400940 9640 9640 9640 9640 0
138 20250311 171800 480400940 9640 9640 9640 9640 0
139 20250311 171700 480400940 9640 9640 9640 9640 0
140 20250311 171600 480400940 9640 9640 9640 9640 0
141 20250311 171500 480400940 9640 9640 9640 9640 0
142 20250311 171400 480400940 9640 9640 9640 9640 0
143 20250311 171300 480400940 9640 9640 9640 9640 0
144 20250311 171200 480400940 9640 9640 9640 9640 0
145 20250311 171100 480400940 9640 9640 9640 9640 0
146 20250311 171000 480400940 9640 9640 9640 9640 0
147 20250311 170900 480400940 9640 9640 9640 9640 0
148 20250311 170800 480400940 9640 9640 9640 9640 0
149 20250311 170700 480400940 9640 9640 9640 9640 0
150 20250311 170600 480400940 9640 9640 9640 9640 0
151 20250311 170500 480400940 9640 9640 9640 9640 0
152 20250311 170400 480400940 9640 9640 9640 9640 348
153 20250311 170300 480400940 9640 9640 9640 9640 0
154 20250311 170200 480400940 9640 9640 9640 9640 0
155 20250311 170100 480400940 9640 9640 9640 9640 0
156 20250311 170000 480400940 9640 9640 9640 9640 0
157 20250311 165900 480400940 9640 9640 9640 9640 0
158 20250311 165800 480400940 9640 9640 9640 9640 0
159 20250311 165700 480400940 9640 9640 9640 9640 0
160 20250311 165600 480400940 9640 9640 9640 9640 0
161 20250311 165500 480400940 9640 9640 9640 9640 0
162 20250311 165400 480400940 9640 9640 9640 9640 0
163 20250311 165300 480400940 9640 9640 9640 9640 0
164 20250311 165200 480400940 9640 9640 9640 9640 0
165 20250311 165100 480400940 9640 9640 9640 9640 0
166 20250311 165000 480400940 9640 9640 9640 9640 0
167 20250311 164900 480400940 9640 9640 9640 9640 0
168 20250311 164800 480400940 9640 9640 9640 9640 0
169 20250311 164700 480400940 9640 9640 9640 9640 0
170 20250311 164600 480400940 9640 9640 9640 9640 0
171 20250311 164500 480400940 9640 9640 9640 9640 0
172 20250311 164400 480400940 9640 9640 9640 9640 0
173 20250311 164300 480400940 9640 9640 9640 9640 0
174 20250311 164200 480400940 9640 9640 9640 9640 0
175 20250311 164100 480400940 9640 9640 9640 9640 0
176 20250311 164000 480400940 9640 9640 9640 9640 0
177 20250311 163900 480400940 9640 9640 9640 9640 0
178 20250311 163800 480400940 9640 9640 9640 9640 0
179 20250311 163700 480400940 9640 9640 9640 9640 0
180 20250311 163600 480400940 9640 9640 9640 9640 0
181 20250311 163500 480400940 9640 9640 9640 9640 0
182 20250311 163400 480400940 9640 9640 9640 9640 348
183 20250311 163300 480400940 9640 9640 9640 9640 0
184 20250311 163200 480400940 9640 9640 9640 9640 0
185 20250311 163100 480400940 9640 9640 9640 9640 0
186 20250311 163000 480400940 9640 9640 9640 9640 0
187 20250311 162900 480400940 9640 9640 9640 9640 0
188 20250311 162800 480400940 9640 9640 9640 9640 0
189 20250311 162700 480400940 9640 9640 9640 9640 0
190 20250311 162600 480400940 9640 9640 9640 9640 0
191 20250311 162500 480400940 9640 9640 9640 9640 0
192 20250311 162400 480400940 9640 9640 9640 9640 0
193 20250311 162300 480400940 9640 9640 9640 9640 0
194 20250311 162200 480400940 9640 9640 9640 9640 0
195 20250311 162100 480400940 9640 9640 9640 9640 0
196 20250311 162000 480400940 9640 9640 9640 9640 0
197 20250311 161900 480400940 9640 9640 9640 9640 0
198 20250311 161800 480400940 9640 9640 9640 9640 0
199 20250311 161700 480400940 9640 9640 9640 9640 0
200 20250311 161600 480400940 9640 9640 9640 9640 0
201 20250311 161500 480400940 9640 9640 9640 9640 0
202 20250311 161400 480400940 9640 9640 9640 9640 0
203 20250311 161300 480400940 9640 9640 9640 9640 0
204 20250311 161200 480400940 9640 9640 9640 9640 0
205 20250311 161100 480400940 9640 9640 9640 9640 0
206 20250311 161000 480400940 9640 9640 9640 9640 0
207 20250311 160900 480400940 9640 9640 9640 9640 0
208 20250311 160800 480400940 9640 9640 9640 9640 0
209 20250311 160700 480400940 9640 9640 9640 9640 0
210 20250311 160600 480400940 9640 9640 9640 9640 0
211 20250311 160500 480400940 9640 9640 9640 9640 0
212 20250311 160400 480400940 9640 9640 9640 9640 348
213 20250311 160300 480400940 9640 9640 9640 9640 0
214 20250311 160200 480400940 9640 9640 9640 9640 0
215 20250311 160100 480400940 9640 9640 9640 9640 0
216 20250311 160000 480400940 9640 9640 9640 9640 0
217 20250311 155900 480400940 9640 9640 9640 9640 0
218 20250311 155800 480400940 9640 9640 9640 9640 0
219 20250311 155700 480400940 9640 9640 9640 9640 0
220 20250311 155600 480400940 9640 9640 9640 9640 0
221 20250311 155500 480400940 9640 9640 9640 9640 0
222 20250311 155400 480400940 9640 9640 9640 9640 0
223 20250311 155300 480400940 9640 9640 9640 9640 0
224 20250311 155200 480400940 9640 9640 9640 9640 0
225 20250311 155100 480400940 9640 9640 9640 9640 0
226 20250311 155000 480400940 9640 9640 9640 9640 0
227 20250311 154900 480400940 9640 9640 9640 9640 0
228 20250311 154800 480400940 9640 9640 9640 9640 0
229 20250311 154700 480400940 9640 9640 9640 9640 0
230 20250311 154600 480400940 9640 9640 9640 9640 0
231 20250311 154500 480400940 9640 9640 9640 9640 0
232 20250311 154400 480400940 9640 9640 9640 9640 0
233 20250311 154300 480400940 9640 9640 9640 9640 0
234 20250311 154200 480400940 9640 9640 9640 9640 0
235 20250311 154100 480400940 9640 9640 9640 9640 0
236 20250311 154000 480400940 9640 9640 9640 9640 0
237 20250311 153900 480400940 9640 9640 9640 9640 0
238 20250311 153800 480400940 9640 9640 9640 9640 0
239 20250311 153700 480400940 9640 9640 9640 9640 0
240 20250311 153600 480400940 9640 9640 9640 9640 0
241 20250311 153500 480400940 9640 9640 9640 9640 0
242 20250311 153400 480400940 9640 9640 9640 9640 348
243 20250311 153300 480400940 9640 9640 9640 9640 0
244 20250311 153200 480400940 9640 9640 9640 9640 0
245 20250311 153100 480400940 9640 9640 9640 9640 0
246 20250311 153000 480400940 9640 9640 9640 9640 348
247 20250311 152900 477046220 9580 9580 9580 9580 0
248 20250311 152800 477046220 9580 9580 9580 9580 0
249 20250311 152700 477046220 9580 9580 9580 9580 0
250 20250311 152600 477046220 9580 9580 9580 9580 0
251 20250311 152500 477046220 9580 9580 9580 9580 0
252 20250311 152400 477046220 9580 9580 9580 9580 0
253 20250311 152300 477046220 9580 9580 9580 9580 0
254 20250311 152200 477046220 9580 9580 9580 9580 0
255 20250311 152100 477046220 9580 9580 9580 9580 0
256 20250311 152000 477046220 9580 9580 9580 9580 0
257 20250311 151900 477046220 9580 9630 9630 9580 39
258 20250311 151800 476671130 9630 9610 9640 9610 1555
259 20250311 151700 461703100 9620 9620 9620 9620 51
260 20250311 151600 461212480 9620 9600 9630 9580 2434
261 20250311 151500 437817640 9600 9565 9600 9560 1903
262 20250311 151400 419594820 9560 9550 9560 9550 401
263 20250311 151300 415763900 9550 9530 9550 9530 2627
264 20250311 151200 390703910 9510 9510 9510 9510 1
265 20250311 151100 390694400 9510 9510 9510 9510 7
266 20250311 151000 390627830 9500 9510 9510 9500 889
267 20250311 150900 382181030 9540 9520 9540 9510 29
268 20250311 150800 381904780 9510 9510 9510 9510 0
269 20250311 150700 381904780 9510 9510 9510 9510 41
270 20250311 150600 381514870 9510 9510 9510 9510 0
271 20250311 150500 381514870 9510 9510 9510 9510 3
272 20250311 150400 381486340 9510 9510 9510 9510 1
273 20250311 150300 381476830 9510 9510 9510 9510 0
274 20250311 150200 381476830 9510 9510 9510 9510 1
275 20250311 150100 381467320 9520 9510 9520 9510 84
276 20250311 150000 380668430 9510 9510 9510 9510 6
277 20250311 145900 380611370 9520 9520 9520 9520 0
278 20250311 145800 380611370 9520 9520 9520 9520 23
279 20250311 145700 380392410 9520 9520 9520 9520 0
280 20250311 145600 380392410 9520 9520 9520 9520 0
281 20250311 145500 380392410 9520 9520 9520 9520 0
282 20250311 145400 380392410 9520 9520 9520 9520 7
283 20250311 145300 380325770 9520 9520 9520 9520 1
284 20250311 145200 380316250 9520 9520 9520 9520 1
285 20250311 145100 380306730 9510 9510 9510 9510 106
286 20250311 145000 379298670 9500 9520 9520 9500 1315
287 20250311 144900 366800310 9550 9550 9550 9550 0
288 20250311 144800 366800310 9550 9550 9550 9550 1
289 20250311 144700 366790760 9550 9550 9550 9550 0
290 20250311 144600 366790760 9550 9550 9550 9550 0
291 20250311 144500 366790760 9550 9550 9550 9550 1
292 20250311 144400 366781210 9520 9520 9520 9520 3
293 20250311 144300 366752650 9550 9550 9550 9550 2
294 20250311 144200 366733550 9550 9550 9550 9550 3
295 20250311 144100 366704900 9550 9550 9550 9550 1
296 20250311 144000 366695350 9510 9510 9510 9510 0
297 20250311 143900 366695350 9510 9510 9510 9510 20
298 20250311 143800 366505150 9550 9550 9550 9550 0
299 20250311 143700 366505150 9550 9550 9550 9550 0
300 20250311 143600 366505150 9550 9510 9550 9510 498
301 20250311 143500 361766310 9520 9520 9520 9520 0
302 20250311 143400 361766310 9520 9520 9520 9520 2
303 20250311 143300 361747270 9520 9520 9520 9520 0
304 20250311 143200 361747270 9520 9520 9520 9520 0
305 20250311 143100 361747270 9520 9520 9520 9520 1
306 20250311 143000 361737750 9520 9520 9520 9520 3
307 20250311 142900 361709190 9520 9520 9520 9520 1
308 20250311 142800 361699670 9540 9540 9540 9540 0
309 20250311 142700 361699670 9540 9540 9540 9540 0
310 20250311 142600 361699670 9540 9540 9540 9540 0
311 20250311 142500 361699670 9540 9540 9540 9540 0
312 20250311 142400 361699670 9540 9540 9540 9540 0
313 20250311 142300 361699670 9540 9540 9540 9540 1
314 20250311 142200 361690130 9510 9520 9520 9510 100
315 20250311 142100 360738910 9540 9540 9540 9540 0
316 20250311 142000 360738910 9540 9540 9540 9540 0
317 20250311 141900 360738910 9540 9540 9540 9540 0
318 20250311 141800 360738910 9540 9540 9540 9540 0
319 20250311 141700 360738910 9540 9540 9540 9540 0
320 20250311 141600 360738910 9540 9540 9540 9540 0
321 20250311 141500 360738910 9540 9540 9540 9540 4
322 20250311 141400 360700750 9540 9540 9540 9540 0
323 20250311 141300 360700750 9540 9520 9540 9510 594
324 20250311 141200 355050930 9520 9540 9540 9520 2
325 20250311 141100 355031870 9550 9550 9550 9550 0
326 20250311 141000 355031870 9550 9550 9550 9550 0
327 20250311 140900 355031870 9550 9540 9550 9540 39
328 20250311 140800 354659800 9530 9520 9530 9520 64
329 20250311 140700 354050180 9520 9520 9520 9520 0
330 20250311 140600 354050180 9520 9520 9520 9520 1
331 20250311 140500 354040660 9530 9540 9540 9530 41
332 20250311 140400 353649860 9550 9550 9550 9550 0
333 20250311 140300 353649860 9550 9550 9550 9550 0
334 20250311 140200 353649860 9550 9550 9550 9550 0
335 20250311 140100 353649860 9550 9550 9550 9550 0
336 20250311 140000 353649860 9550 9550 9550 9550 0
337 20250311 135900 353649860 9550 9540 9550 9540 3
338 20250311 135800 353621220 9550 9550 9550 9550 0
339 20250311 135700 353621220 9550 9550 9550 9550 5
340 20250311 135600 353573470 9560 9560 9560 9560 5
341 20250311 135500 353525670 9540 9560 9560 9540 5
342 20250311 135400 353477950 9550 9550 9550 9550 0
343 20250311 135300 353477950 9550 9550 9550 9550 2
344 20250311 135200 353458850 9560 9560 9560 9560 0
345 20250311 135100 353458850 9560 9540 9560 9540 28
346 20250311 135000 353191250 9530 9530 9530 9530 0
347 20250311 134900 353191250 9530 9530 9530 9530 0
348 20250311 134800 353191250 9530 9530 9530 9530 87
349 20250311 134700 352362140 9530 9530 9530 9530 0
350 20250311 134600 352362140 9530 9530 9530 9530 5
351 20250311 134500 352314490 9570 9570 9570 9570 0
352 20250311 134400 352314490 9570 9570 9570 9570 0
353 20250311 134300 352314490 9570 9550 9570 9550 33
354 20250311 134200 351998920 9560 9560 9560 9560 0
355 20250311 134100 351998920 9560 9520 9560 9520 10
356 20250311 134000 351903550 9530 9530 9530 9530 0
357 20250311 133900 351903550 9530 9530 9530 9530 0
358 20250311 133800 351903550 9530 9530 9530 9530 0
359 20250311 133700 351903550 9530 9530 9530 9530 0
360 20250311 133600 351903550 9530 9530 9530 9530 0
361 20250311 133500 351903550 9530 9530 9530 9530 0
362 20250311 133400 351903550 9530 9540 9540 9530 132
363 20250311 133300 350644290 9540 9540 9540 9540 0
364 20250311 133200 350644290 9540 9540 9540 9540 0
365 20250311 133100 350644290 9540 9540 9540 9540 3
366 20250311 133000 350615670 9540 9540 9540 9540 0
367 20250311 132900 350615670 9540 9540 9540 9540 0
368 20250311 132800 350615670 9540 9540 9540 9540 0
369 20250311 132700 350615670 9540 9540 9540 9540 0
370 20250311 132600 350615670 9540 9540 9540 9540 0
371 20250311 132500 350615670 9540 9540 9540 9540 254
372 20250311 132400 348192510 9550 9550 9550 9550 0
373 20250311 132300 348192510 9550 9550 9550 9550 0
374 20250311 132200 348192510 9550 9550 9550 9550 0
375 20250311 132100 348192510 9550 9550 9550 9550 0
376 20250311 132000 348192510 9550 9550 9550 9550 0
377 20250311 131900 348192510 9550 9550 9550 9550 0
378 20250311 131800 348192510 9550 9550 9550 9550 1
379 20250311 131700 348182960 9550 9550 9550 9550 0
380 20250311 131600 348182960 9550 9550 9550 9550 0
381 20250311 131500 348182960 9550 9550 9550 9550 50
382 20250311 131400 347705460 9570 9570 9570 9570 0
383 20250311 131300 347705460 9570 9570 9570 9570 0
384 20250311 131200 347705460 9570 9570 9570 9570 0
385 20250311 131100 347705460 9570 9570 9570 9570 0
386 20250311 131000 347705460 9570 9540 9570 9540 33
387 20250311 130900 347390430 9540 9540 9540 9540 0
388 20250311 130800 347390430 9540 9540 9540 9540 3
389 20250311 130700 347361810 9520 9500 9520 9500 568
390 20250311 130600 341960260 9500 9500 9500 9500 57
391 20250311 130500 341418760 9490 9490 9490 9490 0
392 20250311 130400 341418760 9490 9490 9490 9490 2
393 20250311 130300 341399780 9490 9490 9490 9490 1
394 20250311 130200 341390290 9490 9500 9500 9490 163
395 20250311 130100 339842850 9500 9500 9500 9500 61
396 20250311 130000 339263350 9500 9500 9500 9500 61
397 20250311 125900 338683850 9500 9500 9500 9500 0
398 20250311 125800 338683850 9500 9500 9500 9500 62
399 20250311 125700 338094850 9510 9510 9510 9510 0
400 20250311 125600 338094850 9510 9510 9510 9510 8
401 20250311 125500 338018770 9550 9500 9550 9500 51
402 20250311 125400 337532800 9510 9510 9510 9510 0
403 20250311 125300 337532800 9510 9510 9510 9510 0
404 20250311 125200 337532800 9510 9510 9530 9510 4
405 20250311 125100 337494720 9530 9500 9530 9500 7
406 20250311 125000 337428150 9490 9490 9490 9490 0
407 20250311 124900 337428150 9490 9490 9490 9490 0
408 20250311 124800 337428150 9490 9490 9490 9490 1
409 20250311 124700 337418660 9500 9500 9500 9500 0
410 20250311 124600 337418660 9500 9500 9500 9500 0
411 20250311 124500 337418660 9500 9500 9500 9500 0
412 20250311 124400 337418660 9500 9500 9500 9500 0
413 20250311 124300 337418660 9500 9500 9500 9500 0
414 20250311 124200 337418660 9500 9500 9500 9500 0
415 20250311 124100 337418660 9500 9500 9500 9500 57
416 20250311 124000 336877160 9510 9515 9515 9510 17
417 20250311 123900 336715475 9510 9510 9510 9510 0
418 20250311 123800 336715475 9510 9510 9510 9510 0
419 20250311 123700 336715475 9510 9510 9510 9510 0
420 20250311 123600 336715475 9510 9510 9510 9510 1
421 20250311 123500 336705965 9530 9510 9530 9510 7
422 20250311 123400 336639325 9510 9510 9510 9510 1
423 20250311 123300 336629815 9500 9500 9500 9500 1
424 20250311 123200 336620315 9530 9560 9580 9480 5031
425 20250311 123100 288921045 9560 9560 9560 9560 0
426 20250311 123000 288921045 9560 9560 9560 9560 0
427 20250311 122900 288921045 9560 9560 9560 9560 0
428 20250311 122800 288921045 9560 9560 9560 9560 1
429 20250311 122700 288911485 9540 9540 9540 9540 0
430 20250311 122600 288911485 9540 9540 9540 9540 1
431 20250311 122500 288901945 9570 9570 9570 9570 0
432 20250311 122400 288901945 9570 9505 9570 9505 30
433 20250311 122300 288615830 9505 9505 9505 9505 2
434 20250311 122200 288596820 9510 9510 9510 9500 16
435 20250311 122100 288444670 9510 9500 9510 9500 35
436 20250311 122000 288112160 9500 9500 9500 9500 0
437 20250311 121900 288112160 9500 9500 9500 9500 0
438 20250311 121800 288112160 9500 9505 9505 9500 12
439 20250311 121700 287998155 9510 9510 9510 9510 0
440 20250311 121600 287998155 9510 9510 9510 9500 33
441 20250311 121500 287684395 9550 9525 9550 9520 67
442 20250311 121400 287045915 9530 9530 9530 9530 0
443 20250311 121300 287045915 9530 9530 9530 9530 0
444 20250311 121200 287045915 9530 9530 9530 9530 0
445 20250311 121100 287045915 9530 9530 9530 9530 0
446 20250311 121000 287045915 9530 9530 9530 9530 0
447 20250311 120900 287045915 9530 9530 9530 9530 0
448 20250311 120800 287045915 9530 9530 9530 9530 0
449 20250311 120700 287045915 9530 9510 9530 9510 3
450 20250311 120600 287017345 9520 9520 9520 9520 5
451 20250311 120500 286969745 9520 9520 9520 9520 0
452 20250311 120400 286969745 9520 9520 9520 9520 0
453 20250311 120300 286969745 9520 9520 9520 9520 6
454 20250311 120200 286912625 9520 9520 9520 9520 66
455 20250311 120100 286284305 9520 9520 9520 9520 0
456 20250311 120000 286284305 9520 9520 9520 9520 5
457 20250311 115900 286236705 9520 9520 9520 9520 0
458 20250311 115800 286236705 9520 9520 9520 9520 0
459 20250311 115700 286236705 9520 9520 9520 9520 0
460 20250311 115600 286236705 9520 9520 9520 9520 105
461 20250311 115500 285237105 9510 9510 9510 9510 1
462 20250311 115400 285227595 9520 9520 9520 9520 1
463 20250311 115300 285218075 9520 9520 9520 9520 0
464 20250311 115200 285218075 9520 9520 9520 9520 0
465 20250311 115100 285218075 9520 9520 9520 9520 1
466 20250311 115000 285208555 9510 9510 9510 9510 0
467 20250311 114900 285208555 9510 9510 9510 9510 0
468 20250311 114800 285208555 9510 9510 9510 9510 0
469 20250311 114700 285208555 9510 9520 9540 9510 8
470 20250311 114600 285132345 9540 9540 9540 9540 0
471 20250311 114500 285132345 9540 9520 9540 9520 3
472 20250311 114400 285103745 9530 9520 9530 9520 33
473 20250311 114300 284789295 9510 9510 9510 9510 0
474 20250311 114200 284789295 9510 9510 9520 9500 61
475 20250311 114100 284209545 9510 9510 9510 9510 0
476 20250311 114000 284209545 9510 9510 9510 9510 0
477 20250311 113900 284209545 9510 9510 9510 9510 1
478 20250311 113800 284200035 9510 9510 9510 9510 0
479 20250311 113700 284200035 9510 9510 9510 9510 0
480 20250311 113600 284200035 9510 9520 9520 9510 4
481 20250311 113500 284161965 9520 9520 9520 9520 1
482 20250311 113400 284152445 9540 9540 9540 9540 0
483 20250311 113300 284152445 9540 9540 9540 9540 0
484 20250311 113200 284152445 9540 9540 9540 9540 0
485 20250311 113100 284152445 9540 9540 9540 9540 0
486 20250311 113000 284152445 9540 9540 9540 9540 0
487 20250311 112900 284152445 9540 9530 9540 9530 11
488 20250311 112800 284047515 9520 9520 9575 9520 113
489 20250311 112700 282966255 9570 9520 9570 9520 300
490 20250311 112600 280095345 9560 9520 9560 9520 6
491 20250311 112500 280038095 9510 9510 9510 9510 0
492 20250311 112400 280038095 9510 9510 9510 9510 0
493 20250311 112300 280038095 9510 9510 9510 9510 0
494 20250311 112200 280038095 9510 9510 9560 9510 34
495 20250311 112100 279714305 9500 9500 9500 9500 0
496 20250311 112000 279714305 9500 9500 9500 9500 1
497 20250311 111900 279704805 9500 9500 9540 9500 4
498 20250311 111800 279666755 9500 9525 9525 9500 51
499 20250311 111700 279181980 9520 9520 9520 9520 0
500 20250311 111600 279181980 9520 9520 9520 9520 1
501 20250311 111500 279172460 9520 9520 9520 9520 1
502 20250311 111400 279162940 9510 9510 9510 9510 0
503 20250311 111300 279162940 9510 9510 9510 9510 25
504 20250311 111200 278925190 9510 9510 9510 9510 0
505 20250311 111100 278925190 9510 9510 9510 9510 0
506 20250311 111000 278925190 9510 9510 9510 9510 1
507 20250311 110900 278915680 9510 9510 9510 9510 0
508 20250311 110800 278915680 9510 9510 9510 9510 4
509 20250311 110700 278877640 9510 9510 9510 9510 242
510 20250311 110600 276576220 9510 9510 9510 9510 0
511 20250311 110500 276576220 9510 9510 9510 9510 0
512 20250311 110400 276576220 9510 9500 9510 9500 3
513 20250311 110300 276547700 9510 9500 9510 9500 4
514 20250311 110200 276509690 9510 9510 9510 9510 0
515 20250311 110100 276509690 9510 9510 9560 9510 20
516 20250311 110000 276319400 9550 9490 9550 9490 20
517 20250311 105900 276129080 9480 9480 9480 9480 0
518 20250311 105800 276129080 9480 9470 9480 9470 24
519 20250311 105700 275901780 9480 9480 9480 9480 0
520 20250311 105600 275901780 9480 9480 9480 9480 0
521 20250311 105500 275901780 9480 9480 9480 9480 0
522 20250311 105400 275901780 9480 9480 9480 9480 2
523 20250311 105300 275882820 9480 9480 9480 9480 160
524 20250311 105200 274366020 9480 9480 9480 9480 0
525 20250311 105100 274366020 9480 9480 9480 9480 14
526 20250311 105000 274233300 9480 9480 9480 9480 36
527 20250311 104900 273892020 9490 9490 9490 9490 0
528 20250311 104800 273892020 9490 9490 9490 9490 1
529 20250311 104700 273882530 9500 9500 9500 9500 0
530 20250311 104600 273882530 9500 9500 9500 9500 0
531 20250311 104500 273882530 9500 9500 9500 9500 1
532 20250311 104400 273873030 9500 9510 9570 9500 18
533 20250311 104300 273701400 9510 9510 9570 9500 296
534 20250311 104200 270883700 9510 9480 9510 9480 38
535 20250311 104100 270522390 9510 9470 9510 9470 33
536 20250311 104000 270208920 9460 9460 9460 9460 1
537 20250311 103900 270199460 9490 9460 9490 9460 50
538 20250311 103800 269725010 9450 9450 9450 9450 0
539 20250311 103700 269725010 9450 9450 9450 9450 1
540 20250311 103600 269715560 9440 9440 9440 9440 1
541 20250311 103500 269706120 9500 9460 9510 9440 476
542 20250311 103400 265208190 9470 9470 9470 9470 0
543 20250311 103300 265208190 9470 9470 9470 9470 1
544 20250311 103200 265198720 9480 9480 9490 9480 3
545 20250311 103100 265170270 9490 9480 9500 9480 27
546 20250311 103000 264913890 9490 9490 9490 9490 11
547 20250311 102900 264809500 9490 9490 9490 9490 211
548 20250311 102800 262807110 9480 9480 9480 9480 0
549 20250311 102700 262807110 9480 9480 9480 9480 243
550 20250311 102600 260503470 9460 9450 9460 9450 5
551 20250311 102500 260456190 9440 9430 9440 9430 4
552 20250311 102400 260418440 9430 9450 9450 9420 205
553 20250311 102300 258486450 9460 9460 9460 9460 5
554 20250311 102200 258439150 9480 9480 9480 9480 0
555 20250311 102100 258439150 9480 9480 9480 9470 81
556 20250311 102000 257671750 9480 9470 9480 9470 12
557 20250311 101900 257558010 9470 9480 9520 9470 70
558 20250311 101800 256893270 9480 9480 9480 9480 169
559 20250311 101700 255291150 9480 9490 9490 9480 21
560 20250311 101600 255092060 9520 9490 9520 9480 31
561 20250311 101500 254797950 9480 9480 9490 9480 148
562 20250311 101400 253394900 9490 9490 9490 9490 0
563 20250311 101300 253394900 9490 9530 9540 9490 990
564 20250311 101200 243984340 9530 9530 9530 9530 0
565 20250311 101100 243984340 9530 9550 9550 9530 145
566 20250311 101000 242602340 9570 9570 9570 9570 0
567 20250311 100900 242602340 9570 9570 9570 9570 0
568 20250311 100800 242602340 9570 9540 9570 9530 308
569 20250311 100700 239663580 9540 9550 9550 9540 9
570 20250311 100600 239577690 9550 9560 9560 9550 427
571 20250311 100500 235499760 9570 9560 9570 9560 116
572 20250311 100400 234390790 9570 9570 9570 9570 18
573 20250311 100300 234218530 9570 9570 9570 9570 104
574 20250311 100200 233223250 9570 9580 9580 9560 478
575 20250311 100100 228649920 9610 9600 9610 9600 3
576 20250311 100000 228621100 9590 9580 9590 9580 4
577 20250311 095900 228582770 9580 9580 9580 9580 1
578 20250311 095800 228573190 9580 9600 9600 9580 3
579 20250311 095700 228544410 9610 9610 9610 9610 0
580 20250311 095600 228544410 9610 9610 9610 9610 0
581 20250311 095500 228544410 9610 9610 9610 9610 20
582 20250311 095400 228352210 9600 9600 9610 9590 179
583 20250311 095300 226634090 9580 9580 9580 9580 325
584 20250311 095200 223520590 9570 9590 9610 9570 313
585 20250311 095100 220516090 9560 9570 9600 9560 910
586 20250311 095000 211815360 9560 9600 9610 9560 239
587 20250311 094900 209528470 9580 9580 9580 9580 11
588 20250311 094800 209423090 9620 9570 9620 9570 15
589 20250311 094700 209278920 9570 9580 9580 9570 4
590 20250311 094600 209240630 9580 9580 9580 9570 15
591 20250311 094500 209096940 9640 9560 9650 9510 491
592 20250311 094400 204395990 9600 9600 9600 9600 8
593 20250311 094300 204319190 9600 9590 9600 9590 1000
594 20250311 094200 194721130 9590 9590 9590 9590 0
595 20250311 094100 194721130 9590 9590 9590 9590 0
596 20250311 094000 194721130 9590 9590 9590 9590 2
597 20250311 093900 194701950 9600 9600 9600 9600 0
598 20250311 093800 194701950 9600 9580 9600 9580 113
599 20250311 093700 193618860 9580 9580 9580 9580 2
600 20250311 093600 193599700 9570 9540 9570 9540 357
601 20250311 093500 190186920 9530 9530 9530 9530 0
602 20250311 093400 190186920 9530 9530 9530 9530 67
603 20250311 093300 189548410 9530 9530 9530 9530 236
604 20250311 093200 187299330 9530 9530 9530 9530 0
605 20250311 093100 187299330 9530 9530 9530 9530 2
606 20250311 093000 187280270 9530 9520 9530 9500 91
607 20250311 092900 186413950 9500 9500 9500 9500 14
608 20250311 092800 186280950 9500 9520 9520 9500 233
609 20250311 092700 184067390 9500 9480 9500 9480 34
610 20250311 092600 183744450 9520 9520 9520 9520 2
611 20250311 092500 183725410 9470 9470 9470 9470 0
612 20250311 092400 183725410 9470 9460 9470 9460 128
613 20250311 092300 182514500 9460 9460 9480 9460 22
614 20250311 092200 182306180 9460 9490 9520 9450 157
615 20250311 092100 180821080 9450 9450 9450 9450 0
616 20250311 092000 180821080 9450 9470 9470 9450 600
617 20250311 091900 175144420 9470 9470 9470 9470 0
618 20250311 091800 175144420 9470 9460 9490 9460 356
619 20250311 091700 171776590 9460 9470 9470 9460 56
620 20250311 091600 171246460 9470 9450 9470 9430 157
621 20250311 091500 169762600 9450 9530 9530 9430 221
622 20250311 091400 167669630 9550 9460 9560 9410 97
623 20250311 091300 166751400 9410 9460 9460 9410 19
624 20250311 091200 166572560 9460 9460 9460 9460 2
625 20250311 091100 166553640 9470 9410 9470 9410 759
626 20250311 091000 159392730 9410 9420 9420 9410 101
627 20250311 090900 158442310 9470 9470 9470 9470 0
628 20250311 090800 158442310 9470 9470 9470 9470 0
629 20250311 090700 158442310 9470 9460 9470 9460 433
630 20250311 090600 154345980 9460 9370 9460 9370 1233
631 20250311 090500 142747350 9360 9310 9370 9300 890
632 20250311 090400 134465870 9300 9330 9370 9130 4213
633 20250311 090300 95424170 9320 9400 9400 9200 6262
634 20250311 090200 37381450 9410 9450 9460 9410 1986
635 20250311 090100 18671850 9450 9450 9500 9410 553
636 20250311 090000 13447140 9450 9500 9530 9410 1418

1
048910/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,25983,12578946,245539350,118871039700,0.21
20250306,25983,12578946,248917140,120506302680,0.21
20250305,25983,12578946,236705130,114594198060,0.21
20250304,25983,12578946,232807680,112707356160,0.21
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 25983 12578946 245539350 118871039700 0.21
3 20250306 25983 12578946 248917140 120506302680 0.21
4 20250305 25983 12578946 236705130 114594198060 0.21
5 20250304 25983 12578946 232807680 112707356160 0.21