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

638
051370/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193600,473100760,9050,9050,9050,9050,1324
20250311,193500,473100760,9050,9050,9050,9050,0
20250311,193400,473100760,9050,9050,9050,9050,0
20250311,193300,473100760,9050,9050,9050,9050,0
20250311,193200,473100760,9050,9050,9050,9050,0
20250311,193100,473100760,9050,9050,9050,9050,0
20250311,193000,473100760,9050,9050,9050,9050,0
20250311,192900,473100760,9050,9050,9050,9050,0
20250311,192800,473100760,9050,9050,9050,9050,0
20250311,192700,473100760,9050,9050,9050,9050,0
20250311,192600,473100760,9050,9050,9050,9050,0
20250311,192500,473100760,9050,9050,9050,9050,0
20250311,192400,473100760,9050,9050,9050,9050,0
20250311,192300,473100760,9050,9050,9050,9050,0
20250311,192200,473100760,9050,9050,9050,9050,0
20250311,192100,473100760,9050,9050,9050,9050,0
20250311,192000,473100760,9050,9050,9050,9050,0
20250311,191900,473100760,9050,9050,9050,9050,0
20250311,191800,473100760,9050,9050,9050,9050,0
20250311,191700,473100760,9050,9050,9050,9050,0
20250311,191600,473100760,9050,9050,9050,9050,0
20250311,191500,473100760,9050,9050,9050,9050,0
20250311,191400,473100760,9050,9050,9050,9050,0
20250311,191300,473100760,9050,9050,9050,9050,0
20250311,191200,473100760,9050,9050,9050,9050,0
20250311,191100,473100760,9050,9050,9050,9050,0
20250311,191000,473100760,9050,9050,9050,9050,0
20250311,190900,473100760,9050,9050,9050,9050,0
20250311,190800,473100760,9050,9050,9050,9050,0
20250311,190700,473100760,9050,9050,9050,9050,0
20250311,190600,473100760,9050,9050,9050,9050,1324
20250311,190500,473100760,9050,9050,9050,9050,0
20250311,190400,473100760,9050,9050,9050,9050,0
20250311,190300,473100760,9050,9050,9050,9050,0
20250311,190200,473100760,9050,9050,9050,9050,0
20250311,190100,473100760,9050,9050,9050,9050,0
20250311,190000,473100760,9050,9050,9050,9050,0
20250311,185900,473100760,9050,9050,9050,9050,0
20250311,185800,473100760,9050,9050,9050,9050,0
20250311,185700,473100760,9050,9050,9050,9050,0
20250311,185600,473100760,9050,9050,9050,9050,0
20250311,185500,473100760,9050,9050,9050,9050,0
20250311,185400,473100760,9050,9050,9050,9050,0
20250311,185300,473100760,9050,9050,9050,9050,0
20250311,185200,473100760,9050,9050,9050,9050,0
20250311,185100,473100760,9050,9050,9050,9050,0
20250311,185000,473100760,9050,9050,9050,9050,0
20250311,184900,473100760,9050,9050,9050,9050,0
20250311,184800,473100760,9050,9050,9050,9050,0
20250311,184700,473100760,9050,9050,9050,9050,0
20250311,184600,473100760,9050,9050,9050,9050,0
20250311,184500,473100760,9050,9050,9050,9050,0
20250311,184400,473100760,9050,9050,9050,9050,0
20250311,184300,473100760,9050,9050,9050,9050,0
20250311,184200,473100760,9050,9050,9050,9050,0
20250311,184100,473100760,9050,9050,9050,9050,0
20250311,184000,473100760,9050,9050,9050,9050,0
20250311,183900,473100760,9050,9050,9050,9050,0
20250311,183800,473100760,9050,9050,9050,9050,0
20250311,183700,473100760,9050,9050,9050,9050,0
20250311,183600,473100760,9050,9050,9050,9050,1324
20250311,183500,473100760,9050,9050,9050,9050,0
20250311,183400,473100760,9050,9050,9050,9050,0
20250311,183300,473100760,9050,9050,9050,9050,0
20250311,183200,473100760,9050,9050,9050,9050,0
20250311,183100,473100760,9050,9050,9050,9050,0
20250311,183000,473100760,9050,9050,9050,9050,0
20250311,182900,473100760,9050,9050,9050,9050,0
20250311,182800,473100760,9050,9050,9050,9050,0
20250311,182700,473100760,9050,9050,9050,9050,0
20250311,182600,473100760,9050,9050,9050,9050,0
20250311,182500,473100760,9050,9050,9050,9050,0
20250311,182400,473100760,9050,9050,9050,9050,0
20250311,182300,473100760,9050,9050,9050,9050,0
20250311,182200,473100760,9050,9050,9050,9050,0
20250311,182100,473100760,9050,9050,9050,9050,0
20250311,182000,473100760,9050,9050,9050,9050,0
20250311,181900,473100760,9050,9050,9050,9050,0
20250311,181800,473100760,9050,9050,9050,9050,0
20250311,181700,473100760,9050,9050,9050,9050,0
20250311,181600,473100760,9050,9050,9050,9050,0
20250311,181500,473100760,9050,9050,9050,9050,0
20250311,181400,473100760,9050,9050,9050,9050,0
20250311,181300,473100760,9050,9050,9050,9050,0
20250311,181200,473100760,9050,9050,9050,9050,0
20250311,181100,473100760,9050,9050,9050,9050,0
20250311,181000,473100760,9050,9050,9050,9050,0
20250311,180900,473100760,9050,9050,9050,9050,0
20250311,180800,473100760,9050,9050,9050,9050,0
20250311,180700,473100760,9050,9050,9050,9050,0
20250311,180600,473100760,9050,9050,9050,9050,1324
20250311,180500,473100760,9050,9050,9050,9050,0
20250311,180400,473100760,9050,9050,9050,9050,0
20250311,180300,473100760,9050,9050,9050,9050,0
20250311,180200,473100760,9050,9050,9050,9050,0
20250311,180100,473100760,9050,9050,9050,9050,0
20250311,180000,473100760,9050,9050,9050,9050,0
20250311,175900,473100760,9050,9050,9050,9050,0
20250311,175800,473100760,9050,9050,9050,9050,0
20250311,175700,473100760,9050,9050,9050,9050,0
20250311,175600,473100760,9050,9050,9050,9050,0
20250311,175500,473100760,9050,9050,9050,9050,0
20250311,175400,473100760,9050,9050,9050,9050,0
20250311,175300,473100760,9050,9050,9050,9050,0
20250311,175200,473100760,9050,9050,9050,9050,0
20250311,175100,473100760,9050,9050,9050,9050,0
20250311,175000,473100760,9050,9050,9050,9050,0
20250311,174900,473100760,9050,9050,9050,9050,0
20250311,174800,473100760,9050,9050,9050,9050,0
20250311,174700,473100760,9050,9050,9050,9050,0
20250311,174600,473100760,9050,9050,9050,9050,0
20250311,174500,473100760,9050,9050,9050,9050,0
20250311,174400,473100760,9050,9050,9050,9050,0
20250311,174300,473100760,9050,9050,9050,9050,0
20250311,174200,473100760,9050,9050,9050,9050,0
20250311,174100,473100760,9050,9050,9050,9050,0
20250311,174000,473100760,9050,9050,9050,9050,0
20250311,173900,473100760,9050,9050,9050,9050,0
20250311,173800,473100760,9050,9050,9050,9050,0
20250311,173700,473100760,9050,9050,9050,9050,0
20250311,173600,473100760,9050,9050,9050,9050,1324
20250311,173500,473100760,9050,9050,9050,9050,0
20250311,173400,473100760,9050,9050,9050,9050,0
20250311,173300,473100760,9050,9050,9050,9050,0
20250311,173200,473100760,9050,9050,9050,9050,0
20250311,173100,473100760,9050,9050,9050,9050,0
20250311,173000,473100760,9050,9050,9050,9050,0
20250311,172900,473100760,9050,9050,9050,9050,0
20250311,172800,473100760,9050,9050,9050,9050,0
20250311,172700,473100760,9050,9050,9050,9050,0
20250311,172600,473100760,9050,9050,9050,9050,0
20250311,172500,473100760,9050,9050,9050,9050,0
20250311,172400,473100760,9050,9050,9050,9050,0
20250311,172300,473100760,9050,9050,9050,9050,0
20250311,172200,473100760,9050,9050,9050,9050,0
20250311,172100,473100760,9050,9050,9050,9050,0
20250311,172000,473100760,9050,9050,9050,9050,0
20250311,171900,473100760,9050,9050,9050,9050,0
20250311,171800,473100760,9050,9050,9050,9050,0
20250311,171700,473100760,9050,9050,9050,9050,0
20250311,171600,473100760,9050,9050,9050,9050,0
20250311,171500,473100760,9050,9050,9050,9050,0
20250311,171400,473100760,9050,9050,9050,9050,0
20250311,171300,473100760,9050,9050,9050,9050,0
20250311,171200,473100760,9050,9050,9050,9050,0
20250311,171100,473100760,9050,9050,9050,9050,0
20250311,171000,473100760,9050,9050,9050,9050,0
20250311,170900,473100760,9050,9050,9050,9050,0
20250311,170800,473100760,9050,9050,9050,9050,0
20250311,170700,473100760,9050,9050,9050,9050,0
20250311,170600,473100760,9050,9050,9050,9050,1324
20250311,170500,473100760,9050,9050,9050,9050,0
20250311,170400,473100760,9050,9050,9050,9050,0
20250311,170300,473100760,9050,9050,9050,9050,0
20250311,170200,473100760,9050,9050,9050,9050,0
20250311,170100,473100760,9050,9050,9050,9050,0
20250311,170000,473100760,9050,9050,9050,9050,0
20250311,165900,473100760,9050,9050,9050,9050,0
20250311,165800,473100760,9050,9050,9050,9050,0
20250311,165700,473100760,9050,9050,9050,9050,0
20250311,165600,473100760,9050,9050,9050,9050,0
20250311,165500,473100760,9050,9050,9050,9050,0
20250311,165400,473100760,9050,9050,9050,9050,0
20250311,165300,473100760,9050,9050,9050,9050,0
20250311,165200,473100760,9050,9050,9050,9050,0
20250311,165100,473100760,9050,9050,9050,9050,0
20250311,165000,473100760,9050,9050,9050,9050,0
20250311,164900,473100760,9050,9050,9050,9050,0
20250311,164800,473100760,9050,9050,9050,9050,0
20250311,164700,473100760,9050,9050,9050,9050,0
20250311,164600,473100760,9050,9050,9050,9050,0
20250311,164500,473100760,9050,9050,9050,9050,0
20250311,164400,473100760,9050,9050,9050,9050,0
20250311,164300,473100760,9050,9050,9050,9050,0
20250311,164200,473100760,9050,9050,9050,9050,0
20250311,164100,473100760,9050,9050,9050,9050,0
20250311,164000,473100760,9050,9050,9050,9050,0
20250311,163900,473100760,9050,9050,9050,9050,0
20250311,163800,473100760,9050,9050,9050,9050,0
20250311,163700,473100760,9050,9050,9050,9050,0
20250311,163600,473100760,9050,9050,9050,9050,1324
20250311,163500,473100760,9050,9050,9050,9050,0
20250311,163400,473100760,9050,9050,9050,9050,0
20250311,163300,473100760,9050,9050,9050,9050,0
20250311,163200,473100760,9050,9050,9050,9050,0
20250311,163100,473100760,9050,9050,9050,9050,0
20250311,163000,473100760,9050,9050,9050,9050,0
20250311,162900,473100760,9050,9050,9050,9050,0
20250311,162800,473100760,9050,9050,9050,9050,0
20250311,162700,473100760,9050,9050,9050,9050,0
20250311,162600,473100760,9050,9050,9050,9050,0
20250311,162500,473100760,9050,9050,9050,9050,0
20250311,162400,473100760,9050,9050,9050,9050,0
20250311,162300,473100760,9050,9050,9050,9050,0
20250311,162200,473100760,9050,9050,9050,9050,0
20250311,162100,473100760,9050,9050,9050,9050,0
20250311,162000,473100760,9050,9050,9050,9050,0
20250311,161900,473100760,9050,9050,9050,9050,0
20250311,161800,473100760,9050,9050,9050,9050,0
20250311,161700,473100760,9050,9050,9050,9050,0
20250311,161600,473100760,9050,9050,9050,9050,0
20250311,161500,473100760,9050,9050,9050,9050,0
20250311,161400,473100760,9050,9050,9050,9050,0
20250311,161300,473100760,9050,9050,9050,9050,0
20250311,161200,473100760,9050,9050,9050,9050,0
20250311,161100,473100760,9050,9050,9050,9050,0
20250311,161000,473100760,9050,9050,9050,9050,0
20250311,160900,473100760,9050,9050,9050,9050,0
20250311,160800,473100760,9050,9050,9050,9050,0
20250311,160700,473100760,9050,9050,9050,9050,0
20250311,160600,473100760,9050,9050,9050,9050,1324
20250311,160500,473100760,9050,9050,9050,9050,0
20250311,160400,473100760,9050,9050,9050,9050,0
20250311,160300,473100760,9050,9050,9050,9050,0
20250311,160200,473100760,9050,9050,9050,9050,0
20250311,160100,473100760,9050,9050,9050,9050,0
20250311,160000,473100760,9050,9050,9050,9050,0
20250311,155900,473100760,9050,9050,9050,9050,0
20250311,155800,473100760,9050,9050,9050,9050,0
20250311,155700,473100760,9050,9050,9050,9050,0
20250311,155600,473100760,9050,9050,9050,9050,0
20250311,155500,473100760,9050,9050,9050,9050,0
20250311,155400,473100760,9050,9050,9050,9050,0
20250311,155300,473100760,9050,9050,9050,9050,0
20250311,155200,473100760,9050,9050,9050,9050,0
20250311,155100,473100760,9050,9050,9050,9050,0
20250311,155000,473100760,9050,9050,9050,9050,0
20250311,154900,473100760,9050,9050,9050,9050,0
20250311,154800,473100760,9050,9050,9050,9050,0
20250311,154700,473100760,9050,9050,9050,9050,0
20250311,154600,473100760,9050,9050,9050,9050,0
20250311,154500,473100760,9050,9050,9050,9050,0
20250311,154400,473100760,9050,9050,9050,9050,0
20250311,154300,473100760,9050,9050,9050,9050,0
20250311,154200,473100760,9050,9050,9050,9050,0
20250311,154100,473100760,9050,9050,9050,9050,0
20250311,154000,473100760,9050,9050,9050,9050,0
20250311,153900,473100760,9050,9050,9050,9050,0
20250311,153800,473100760,9050,9050,9050,9050,0
20250311,153700,473100760,9050,9050,9050,9050,0
20250311,153600,473100760,9050,9050,9050,9050,1324
20250311,153500,473100760,9050,9050,9050,9050,0
20250311,153400,473100760,9050,9050,9050,9050,0
20250311,153300,473100760,9050,9050,9050,9050,0
20250311,153200,473100760,9050,9050,9050,9050,0
20250311,153100,473100760,9050,9050,9050,9050,0
20250311,153000,473100760,9050,9050,9050,9050,1324
20250311,152900,461118560,9050,9050,9050,9050,0
20250311,152800,461118560,9050,9050,9050,9050,0
20250311,152700,461118560,9050,9050,9050,9050,0
20250311,152600,461118560,9050,9050,9050,9050,0
20250311,152500,461118560,9050,9050,9050,9050,0
20250311,152400,461118560,9050,9050,9050,9050,0
20250311,152300,461118560,9050,9050,9050,9050,0
20250311,152200,461118560,9050,9050,9050,9050,0
20250311,152100,461118560,9050,9050,9050,9050,0
20250311,152000,461118560,9050,9050,9050,9050,0
20250311,151900,461118560,9050,9020,9050,9010,300
20250311,151800,458408440,9020,8970,9030,8970,603
20250311,151700,452980080,9000,8980,9000,8970,202
20250311,151600,451167620,9000,8980,9000,8980,24
20250311,151500,450951900,9000,9000,9000,9000,0
20250311,151400,450951900,9000,9000,9000,9000,1
20250311,151300,450942900,9000,8990,9000,8980,1154
20250311,151200,440578430,8990,8990,8990,8980,79
20250311,151100,439868450,8980,8980,8990,8980,80
20250311,151000,439150030,9000,8990,9000,8990,20
20250311,150900,438970190,9000,9000,9000,9000,0
20250311,150800,438970190,9000,9000,9000,9000,60
20250311,150700,438430190,9000,9000,9000,9000,1000
20250311,150600,429430190,9000,9000,9000,9000,0
20250311,150500,429430190,9000,9000,9000,9000,0
20250311,150400,429430190,9000,8980,9000,8980,54
20250311,150300,428945250,8990,8990,8990,8990,0
20250311,150200,428945250,8990,8990,8990,8970,132
20250311,150100,427760570,8990,8990,8990,8990,50
20250311,150000,427311070,8990,8990,8990,8990,0
20250311,145900,427311070,8990,8980,8990,8980,81
20250311,145800,426583680,8980,8980,8980,8980,0
20250311,145700,426583680,8980,8980,8980,8980,0
20250311,145600,426583680,8980,8980,8980,8980,33
20250311,145500,426287340,8980,8980,8980,8980,0
20250311,145400,426287340,8980,8980,8980,8980,121
20250311,145300,425200760,8980,8980,8980,8980,0
20250311,145200,425200760,8980,8980,8980,8980,0
20250311,145100,425200760,8980,8960,8980,8950,1025
20250311,145000,416022160,8950,8950,8950,8950,0
20250311,144900,416022160,8950,8950,8950,8950,0
20250311,144800,416022160,8950,8950,8950,8950,0
20250311,144700,416022160,8950,8960,8960,8950,154
20250311,144600,414643360,8960,8960,8960,8960,0
20250311,144500,414643360,8960,8960,8960,8960,51
20250311,144400,414186400,8990,8990,8990,8990,10
20250311,144300,414096500,8990,8960,8990,8960,76
20250311,144200,413415450,8990,8990,8990,8990,0
20250311,144100,413415450,8990,8990,8990,8990,1
20250311,144000,413406460,8970,8970,8970,8970,2
20250311,143900,413388520,8990,8990,8990,8990,0
20250311,143800,413388520,8990,8990,8990,8990,0
20250311,143700,413388520,8990,8990,8990,8990,1
20250311,143600,413379530,8990,8990,8990,8990,0
20250311,143500,413379530,8990,8990,8990,8990,0
20250311,143400,413379530,8990,8990,8990,8990,0
20250311,143300,413379530,8990,8990,8990,8990,100
20250311,143200,412480530,9000,9000,9000,9000,0
20250311,143100,412480530,9000,9000,9000,9000,0
20250311,143000,412480530,9000,9000,9000,9000,1
20250311,142900,412471530,8960,8960,8960,8960,51
20250311,142800,412014570,8970,9000,9000,8970,2
20250311,142700,411996600,9000,9000,9000,9000,0
20250311,142600,411996600,9000,9000,9000,9000,4
20250311,142500,411960600,9000,9000,9000,9000,0
20250311,142400,411960600,9000,9000,9000,9000,0
20250311,142300,411960600,9000,9000,9000,9000,2
20250311,142200,411942600,8960,8960,8960,8960,0
20250311,142100,411942600,8960,8960,8960,8960,0
20250311,142000,411942600,8960,8960,8960,8960,0
20250311,141900,411942600,8960,8960,8960,8960,90
20250311,141800,411136200,8960,8960,8960,8960,0
20250311,141700,411136200,8960,8960,8960,8960,0
20250311,141600,411136200,8960,8960,8960,8960,0
20250311,141500,411136200,8960,8960,8960,8960,20
20250311,141400,410957000,8960,8970,8970,8960,594
20250311,141300,405633440,8970,8980,8980,8970,500
20250311,141200,401148330,8970,8970,8970,8970,0
20250311,141100,401148330,8970,8970,8970,8970,110
20250311,141000,400161630,8970,8970,8970,8970,54
20250311,140900,399677250,8980,9000,9000,8980,1071
20250311,140800,390049440,9000,9000,9000,9000,91
20250311,140700,389230440,9010,9010,9010,9010,0
20250311,140600,389230440,9010,9010,9010,9010,10
20250311,140500,389140340,9010,9010,9010,9010,0
20250311,140400,389140340,9010,9010,9010,9010,0
20250311,140300,389140340,9010,9010,9010,9010,0
20250311,140200,389140340,9010,9010,9010,9010,0
20250311,140100,389140340,9010,9010,9010,9010,0
20250311,140000,389140340,9010,9010,9010,9010,434
20250311,135900,385230000,9010,9010,9010,9010,0
20250311,135800,385230000,9010,9010,9010,9010,0
20250311,135700,385230000,9010,9030,9030,9010,611
20250311,135600,379724830,9040,9040,9040,9040,0
20250311,135500,379724830,9040,9060,9060,9040,7
20250311,135400,379661430,9060,9060,9060,9060,0
20250311,135300,379661430,9060,9060,9060,9060,0
20250311,135200,379661430,9060,9060,9060,9060,0
20250311,135100,379661430,9060,9060,9060,9060,0
20250311,135000,379661430,9060,9060,9060,9060,0
20250311,134900,379661430,9060,9060,9060,9060,26
20250311,134800,379425870,9050,9050,9050,9050,1
20250311,134700,379416820,9040,9040,9040,9040,0
20250311,134600,379416820,9040,9040,9040,9040,416
20250311,134500,375656180,9040,9040,9040,9040,130
20250311,134400,374480980,9040,9040,9040,9040,0
20250311,134300,374480980,9040,9040,9040,9040,0
20250311,134200,374480980,9040,9040,9040,9040,0
20250311,134100,374480980,9040,9040,9040,9040,0
20250311,134000,374480980,9040,9040,9040,9040,20
20250311,133900,374300180,9040,9040,9040,9040,200
20250311,133800,372492180,9040,9040,9040,9040,1
20250311,133700,372483140,9040,9040,9040,9040,0
20250311,133600,372483140,9040,9040,9040,9040,2
20250311,133500,372465060,9000,9040,9040,9000,386
20250311,133400,368989920,9040,9040,9040,9040,0
20250311,133300,368989920,9040,9040,9040,9040,0
20250311,133200,368989920,9040,9040,9040,9040,0
20250311,133100,368989920,9040,9040,9040,9040,0
20250311,133000,368989920,9040,9030,9040,9030,200
20250311,132900,367182840,9030,9030,9030,9030,0
20250311,132800,367182840,9030,9020,9030,9020,179
20250311,132700,365568180,9020,9020,9020,9020,23
20250311,132600,365360720,9020,9020,9020,9020,2
20250311,132500,365342680,9010,9010,9010,9010,0
20250311,132400,365342680,9010,8980,9010,8980,1774
20250311,132300,349394750,8990,8990,8990,8990,0
20250311,132200,349394750,8990,8990,8990,8990,0
20250311,132100,349394750,8990,8990,8990,8990,0
20250311,132000,349394750,8990,8990,8990,8990,123
20250311,131900,348288980,8990,8990,8990,8990,0
20250311,131800,348288980,8990,8990,8990,8990,0
20250311,131700,348288980,8990,8990,8990,8990,5
20250311,131600,348244030,8990,8990,8990,8990,0
20250311,131500,348244030,8990,8990,8990,8990,9
20250311,131400,348163120,8990,8990,8990,8990,0
20250311,131300,348163120,8990,8990,8990,8990,0
20250311,131200,348163120,8990,8990,8990,8990,3
20250311,131100,348136150,8980,8980,8980,8980,0
20250311,131000,348136150,8980,8980,8980,8980,75
20250311,130900,347462650,8980,8980,8980,8980,0
20250311,130800,347462650,8980,8980,8980,8980,5
20250311,130700,347417750,8980,8980,8980,8980,1
20250311,130600,347408770,8990,8990,8990,8990,0
20250311,130500,347408770,8990,8990,8990,8990,0
20250311,130400,347408770,8990,8990,8990,8990,0
20250311,130300,347408770,8990,8990,8990,8990,24
20250311,130200,347193010,8960,8960,8960,8960,0
20250311,130100,347193010,8960,8960,8960,8960,0
20250311,130000,347193010,8960,8960,8960,8960,0
20250311,125900,347193010,8960,8960,8960,8960,0
20250311,125800,347193010,8960,8960,8960,8960,0
20250311,125700,347193010,8960,8960,8960,8960,0
20250311,125600,347193010,8960,8960,8960,8960,46
20250311,125500,346780850,8960,8970,8970,8960,93
20250311,125400,345947240,8960,8960,8960,8960,0
20250311,125300,345947240,8960,8960,8960,8960,0
20250311,125200,345947240,8960,8970,8970,8960,5
20250311,125100,345902430,8980,8990,8990,8980,116
20250311,125000,344859720,9000,9000,9000,9000,0
20250311,124900,344859720,9000,9000,9000,9000,2
20250311,124800,344841720,9000,9000,9000,9000,0
20250311,124700,344841720,9000,9000,9000,9000,1
20250311,124600,344832720,9000,9000,9000,9000,8
20250311,124500,344760720,9000,9000,9000,9000,16
20250311,124400,344616720,9000,9000,9000,9000,86
20250311,124300,343842720,9000,9000,9000,9000,1
20250311,124200,343833720,9000,9000,9000,9000,2
20250311,124100,343815720,9000,9000,9000,9000,18
20250311,124000,343653720,8990,8990,9000,8990,173
20250311,123900,342097950,9000,9000,9000,9000,241
20250311,123800,339928950,9000,9000,9000,9000,200
20250311,123700,338128950,9000,9000,9000,9000,0
20250311,123600,338128950,9000,9000,9000,9000,10
20250311,123500,338038950,9000,9000,9000,9000,22
20250311,123400,337840950,9000,9000,9000,9000,0
20250311,123300,337840950,9000,9000,9000,9000,1
20250311,123200,337831950,9010,9010,9010,9010,0
20250311,123100,337831950,9010,9010,9010,9010,1
20250311,123000,337822940,9010,9010,9010,9010,0
20250311,122900,337822940,9010,9010,9010,9010,2
20250311,122800,337804920,8950,8950,8950,8950,0
20250311,122700,337804920,8950,8950,8950,8950,0
20250311,122600,337804920,8950,8950,8950,8950,0
20250311,122500,337804920,8950,8950,8950,8950,0
20250311,122400,337804920,8950,8950,8950,8950,0
20250311,122300,337804920,8950,8950,8950,8950,0
20250311,122200,337804920,8950,8950,8950,8950,0
20250311,122100,337804920,8950,8950,8950,8950,0
20250311,122000,337804920,8950,8950,8950,8950,0
20250311,121900,337804920,8950,8950,8950,8950,0
20250311,121800,337804920,8950,8950,8950,8950,0
20250311,121700,337804920,8950,8950,8950,8950,0
20250311,121600,337804920,8950,8950,8950,8950,0
20250311,121500,337804920,8950,8950,8950,8950,0
20250311,121400,337804920,8950,8950,8950,8950,0
20250311,121300,337804920,8950,8950,8950,8950,0
20250311,121200,337804920,8950,8950,8950,8950,0
20250311,121100,337804920,8950,8950,8950,8950,0
20250311,121000,337804920,8950,8950,8950,8950,0
20250311,120900,337804920,8950,8950,8950,8950,9
20250311,120800,337724370,9010,9010,9010,9010,0
20250311,120700,337724370,9010,9000,9010,9000,286
20250311,120600,335150110,8950,8950,8950,8950,0
20250311,120500,335150110,8950,8950,8950,8950,0
20250311,120400,335150110,8950,8950,8950,8950,45
20250311,120300,334747360,8960,8950,8960,8950,175
20250311,120200,333181090,8950,8950,8950,8950,0
20250311,120100,333181090,8950,8950,8950,8950,0
20250311,120000,333181090,8950,8950,8950,8950,1
20250311,115900,333172140,8960,8960,8960,8960,0
20250311,115800,333172140,8960,8970,8970,8960,21
20250311,115700,332983920,9000,9000,9000,9000,0
20250311,115600,332983920,9000,9000,9000,9000,0
20250311,115500,332983920,9000,9000,9000,9000,0
20250311,115400,332983920,9000,9000,9000,9000,10
20250311,115300,332893920,9000,8990,9000,8990,388
20250311,115200,329402740,8990,8990,8990,8990,0
20250311,115100,329402740,8990,8990,8990,8990,11
20250311,115000,329303850,8990,8990,8990,8990,0
20250311,114900,329303850,8990,8990,8990,8990,0
20250311,114800,329303850,8990,8990,8990,8990,0
20250311,114700,329303850,8990,8990,8990,8990,0
20250311,114600,329303850,8990,8950,8990,8950,7
20250311,114500,329241160,8950,8950,8950,8950,0
20250311,114400,329241160,8950,8990,8990,8950,177
20250311,114300,327654440,9000,9000,9000,9000,198
20250311,114200,325872440,9000,9000,9000,9000,2
20250311,114100,325854440,9000,9000,9000,9000,5
20250311,114000,325809440,9000,9000,9000,9000,0
20250311,113900,325809440,9000,9000,9000,9000,50
20250311,113800,325359440,9000,9000,9000,9000,100
20250311,113700,324459440,9000,9000,9000,9000,0
20250311,113600,324459440,9000,9000,9000,9000,0
20250311,113500,324459440,9000,9000,9000,9000,0
20250311,113400,324459440,9000,9000,9000,9000,0
20250311,113300,324459440,9000,9000,9000,9000,0
20250311,113200,324459440,9000,9000,9000,9000,0
20250311,113100,324459440,9000,9000,9000,9000,0
20250311,113000,324459440,9000,9000,9000,9000,27
20250311,112900,324216440,8990,8990,8990,8990,0
20250311,112800,324216440,8990,8990,8990,8990,0
20250311,112700,324216440,8990,8990,8990,8990,54
20250311,112600,323730980,8990,8990,8990,8990,0
20250311,112500,323730980,8990,8990,8990,8990,6
20250311,112400,323677040,9020,9020,9020,9020,0
20250311,112300,323677040,9020,9020,9020,9020,0
20250311,112200,323677040,9020,9000,9020,9000,8
20250311,112100,323604940,9020,9020,9020,9020,0
20250311,112000,323604940,9020,9020,9020,9020,0
20250311,111900,323604940,9020,9020,9020,9020,0
20250311,111800,323604940,9020,9020,9020,9000,24
20250311,111700,323388800,9020,9020,9020,9020,0
20250311,111600,323388800,9020,9000,9020,9000,1039
20250311,111500,314036440,9000,9000,9000,9000,0
20250311,111400,314036440,9000,9000,9000,9000,0
20250311,111300,314036440,9000,9000,9000,9000,0
20250311,111200,314036440,9000,9000,9000,9000,69
20250311,111100,313415440,8960,8960,8960,8960,0
20250311,111000,313415440,8960,8960,8960,8960,0
20250311,110900,313415440,8960,8960,8960,8960,0
20250311,110800,313415440,8960,8960,8960,8960,0
20250311,110700,313415440,8960,8970,8970,8960,578
20250311,110600,308231260,8970,8970,8970,8970,5
20250311,110500,308186410,8980,8980,8980,8980,0
20250311,110400,308186410,8980,8980,8980,8980,0
20250311,110300,308186410,8980,8980,8980,8980,50
20250311,110200,307737410,9000,9000,9000,9000,0
20250311,110100,307737410,9000,9000,9000,9000,0
20250311,110000,307737410,9000,9000,9000,9000,5
20250311,105900,307692410,9000,9000,9000,9000,0
20250311,105800,307692410,9000,9000,9000,9000,0
20250311,105700,307692410,9000,9000,9000,9000,0
20250311,105600,307692410,9000,9000,9000,9000,0
20250311,105500,307692410,9000,9000,9000,9000,0
20250311,105400,307692410,9000,9000,9000,9000,1
20250311,105300,307683410,9000,9000,9000,9000,0
20250311,105200,307683410,9000,9000,9000,9000,555
20250311,105100,302688410,9000,9000,9000,9000,0
20250311,105000,302688410,9000,9000,9000,9000,0
20250311,104900,302688410,9000,8990,9000,8990,2000
20250311,104800,284693440,9000,9000,9000,9000,1
20250311,104700,284684440,9000,9000,9000,9000,0
20250311,104600,284684440,9000,9000,9000,9000,0
20250311,104500,284684440,9000,9000,9000,9000,58
20250311,104400,284162440,8980,8980,8980,8980,0
20250311,104300,284162440,8980,8980,8980,8980,0
20250311,104200,284162440,8980,8970,8980,8970,175
20250311,104100,282591440,8960,8960,8960,8960,0
20250311,104000,282591440,8960,8960,8960,8960,0
20250311,103900,282591440,8960,8960,8960,8960,0
20250311,103800,282591440,8960,8920,8980,8910,1103
20250311,103700,272757840,8910,8950,8950,8910,1000
20250311,103600,263838070,8950,8950,8950,8950,0
20250311,103500,263838070,8950,8950,8950,8950,79
20250311,103400,263131020,8940,8940,8940,8940,0
20250311,103300,263131020,8940,8940,8940,8940,9
20250311,103200,263050560,8960,8960,8960,8960,0
20250311,103100,263050560,8960,8950,8960,8950,2
20250311,103000,263032650,8940,8940,8940,8940,89
20250311,102900,262236990,8940,8940,8940,8940,2
20250311,102800,262219110,8930,8930,8930,8930,0
20250311,102700,262219110,8930,8930,8930,8930,0
20250311,102600,262219110,8930,8920,8930,8920,157
20250311,102500,260818660,8910,8910,8910,8910,1
20250311,102400,260809750,8910,8910,8910,8910,0
20250311,102300,260809750,8910,8920,8920,8910,124
20250311,102200,259703770,8880,8890,8890,8880,44
20250311,102100,259312850,8890,8890,8890,8890,0
20250311,102000,259312850,8890,8880,8890,8880,193
20250311,101900,257597690,8890,8890,8890,8890,46
20250311,101800,257188750,8890,8890,8890,8890,0
20250311,101700,257188750,8890,8900,8900,8890,70
20250311,101600,256565950,8970,8970,8970,8970,6
20250311,101500,256512130,8920,8920,8920,8920,14
20250311,101400,256387250,8920,8920,8920,8920,207
20250311,101300,254540810,8920,8920,8920,8910,102
20250311,101200,253630980,8920,8930,8930,8920,2
20250311,101100,253613130,8930,8930,8930,8930,1
20250311,101000,253604200,8890,8890,8890,8890,0
20250311,100900,253604200,8890,8910,8910,8860,1050
20250311,100800,244270730,8900,8900,8900,8900,0
20250311,100700,244270730,8900,8900,8900,8900,160
20250311,100600,242846730,8900,8900,8900,8900,0
20250311,100500,242846730,8900,8930,8930,8900,1781
20250311,100400,226965560,8930,8940,8940,8930,211
20250311,100300,225080330,8930,8930,8930,8930,0
20250311,100200,225080330,8930,8930,8930,8930,0
20250311,100100,225080330,8930,8930,8930,8930,3
20250311,100000,225053540,8950,8950,8950,8950,3
20250311,095900,225026690,8930,8940,8940,8930,800
20250311,095800,217881770,8940,8940,8940,8940,71
20250311,095700,217247030,8940,8950,8950,8940,800
20250311,095600,210091150,8970,8970,8970,8970,10
20250311,095500,210001450,8950,8950,8950,8950,0
20250311,095400,210001450,8950,8950,8950,8950,0
20250311,095300,210001450,8950,8950,8950,8950,45
20250311,095200,209598700,8950,8950,8950,8950,0
20250311,095100,209598700,8950,8950,8950,8950,25
20250311,095000,209374950,8950,8970,8970,8950,297
20250311,094900,206714580,8970,9010,9010,8970,54
20250311,094800,206229810,9010,9010,9010,9010,6
20250311,094700,206175750,8995,8995,8995,8995,60
20250311,094600,205636050,9010,8990,9010,8980,242
20250311,094500,203459430,9010,9010,9010,8990,68
20250311,094400,202846980,9020,9010,9020,9000,62
20250311,094300,202287960,9000,9000,9000,9000,120
20250311,094200,201207960,9000,9000,9000,9000,10
20250311,094100,201117960,9000,9000,9000,9000,44
20250311,094000,200721960,9000,8990,9000,8990,245
20250311,093900,198519290,9000,9000,9000,9000,0
20250311,093800,198519290,9000,9000,9000,9000,0
20250311,093700,198519290,9000,9000,9000,9000,41
20250311,093600,198150290,8990,8990,8990,8990,117
20250311,093500,197098460,8990,8990,8990,8990,146
20250311,093400,195785920,8990,8980,8990,8980,51
20250311,093300,195327930,8980,8980,8980,8980,7
20250311,093200,195265070,8990,8950,8990,8950,344
20250311,093100,192182630,8960,8960,8960,8960,12
20250311,093000,192075110,8970,8960,8970,8960,15
20250311,092900,191940680,8970,8970,8970,8970,11
20250311,092800,191842010,8960,8960,8960,8960,10
20250311,092700,191752410,8970,8970,8970,8970,2
20250311,092600,191734470,8940,8940,8940,8940,9
20250311,092500,191654010,8930,8930,8930,8930,0
20250311,092400,191654010,8930,8940,8940,8930,227
20250311,092300,189624760,8960,8955,8960,8955,109
20250311,092200,188648165,8980,8930,8980,8930,97
20250311,092100,187781805,8930,8930,8930,8930,105
20250311,092000,186844155,8930,8940,8940,8930,29
20250311,091900,186584905,8940,8960,8960,8940,423
20250311,091800,182798265,8980,8960,8980,8940,404
20250311,091700,179181775,8970,8960,8980,8960,303
20250311,091600,176464835,8940,8940,8940,8940,368
20250311,091500,173174915,8930,8920,8930,8900,304
20250311,091400,170466645,8910,8890,8910,8890,825
20250311,091300,163119985,8870,8860,8870,8860,231
20250311,091200,161071125,8860,8885,8885,8860,135
20250311,091100,159874205,8870,8880,8885,8870,233
20250311,091000,157805115,8870,8890,8890,8870,53
20250311,090900,157333995,8860,8890,8890,8860,37
20250311,090800,157005365,8870,8820,8870,8820,735
20250311,090700,150495665,8820,8880,8880,8810,2460
20250311,090600,128764345,8830,8830,8830,8830,109
20250311,090500,127801875,8800,8900,8920,8800,3455
20250311,090400,97317985,8890,8850,8890,8835,916
20250311,090300,89201010,8850,8810,8850,8810,366
20250311,090200,85972510,8900,8930,8930,8810,414
20250311,090100,82305660,8940,8920,9010,8780,811
20250311,090000,75111560,9010,8860,9120,8760,8467
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193600 473100760 9050 9050 9050 9050 1324
3 20250311 193500 473100760 9050 9050 9050 9050 0
4 20250311 193400 473100760 9050 9050 9050 9050 0
5 20250311 193300 473100760 9050 9050 9050 9050 0
6 20250311 193200 473100760 9050 9050 9050 9050 0
7 20250311 193100 473100760 9050 9050 9050 9050 0
8 20250311 193000 473100760 9050 9050 9050 9050 0
9 20250311 192900 473100760 9050 9050 9050 9050 0
10 20250311 192800 473100760 9050 9050 9050 9050 0
11 20250311 192700 473100760 9050 9050 9050 9050 0
12 20250311 192600 473100760 9050 9050 9050 9050 0
13 20250311 192500 473100760 9050 9050 9050 9050 0
14 20250311 192400 473100760 9050 9050 9050 9050 0
15 20250311 192300 473100760 9050 9050 9050 9050 0
16 20250311 192200 473100760 9050 9050 9050 9050 0
17 20250311 192100 473100760 9050 9050 9050 9050 0
18 20250311 192000 473100760 9050 9050 9050 9050 0
19 20250311 191900 473100760 9050 9050 9050 9050 0
20 20250311 191800 473100760 9050 9050 9050 9050 0
21 20250311 191700 473100760 9050 9050 9050 9050 0
22 20250311 191600 473100760 9050 9050 9050 9050 0
23 20250311 191500 473100760 9050 9050 9050 9050 0
24 20250311 191400 473100760 9050 9050 9050 9050 0
25 20250311 191300 473100760 9050 9050 9050 9050 0
26 20250311 191200 473100760 9050 9050 9050 9050 0
27 20250311 191100 473100760 9050 9050 9050 9050 0
28 20250311 191000 473100760 9050 9050 9050 9050 0
29 20250311 190900 473100760 9050 9050 9050 9050 0
30 20250311 190800 473100760 9050 9050 9050 9050 0
31 20250311 190700 473100760 9050 9050 9050 9050 0
32 20250311 190600 473100760 9050 9050 9050 9050 1324
33 20250311 190500 473100760 9050 9050 9050 9050 0
34 20250311 190400 473100760 9050 9050 9050 9050 0
35 20250311 190300 473100760 9050 9050 9050 9050 0
36 20250311 190200 473100760 9050 9050 9050 9050 0
37 20250311 190100 473100760 9050 9050 9050 9050 0
38 20250311 190000 473100760 9050 9050 9050 9050 0
39 20250311 185900 473100760 9050 9050 9050 9050 0
40 20250311 185800 473100760 9050 9050 9050 9050 0
41 20250311 185700 473100760 9050 9050 9050 9050 0
42 20250311 185600 473100760 9050 9050 9050 9050 0
43 20250311 185500 473100760 9050 9050 9050 9050 0
44 20250311 185400 473100760 9050 9050 9050 9050 0
45 20250311 185300 473100760 9050 9050 9050 9050 0
46 20250311 185200 473100760 9050 9050 9050 9050 0
47 20250311 185100 473100760 9050 9050 9050 9050 0
48 20250311 185000 473100760 9050 9050 9050 9050 0
49 20250311 184900 473100760 9050 9050 9050 9050 0
50 20250311 184800 473100760 9050 9050 9050 9050 0
51 20250311 184700 473100760 9050 9050 9050 9050 0
52 20250311 184600 473100760 9050 9050 9050 9050 0
53 20250311 184500 473100760 9050 9050 9050 9050 0
54 20250311 184400 473100760 9050 9050 9050 9050 0
55 20250311 184300 473100760 9050 9050 9050 9050 0
56 20250311 184200 473100760 9050 9050 9050 9050 0
57 20250311 184100 473100760 9050 9050 9050 9050 0
58 20250311 184000 473100760 9050 9050 9050 9050 0
59 20250311 183900 473100760 9050 9050 9050 9050 0
60 20250311 183800 473100760 9050 9050 9050 9050 0
61 20250311 183700 473100760 9050 9050 9050 9050 0
62 20250311 183600 473100760 9050 9050 9050 9050 1324
63 20250311 183500 473100760 9050 9050 9050 9050 0
64 20250311 183400 473100760 9050 9050 9050 9050 0
65 20250311 183300 473100760 9050 9050 9050 9050 0
66 20250311 183200 473100760 9050 9050 9050 9050 0
67 20250311 183100 473100760 9050 9050 9050 9050 0
68 20250311 183000 473100760 9050 9050 9050 9050 0
69 20250311 182900 473100760 9050 9050 9050 9050 0
70 20250311 182800 473100760 9050 9050 9050 9050 0
71 20250311 182700 473100760 9050 9050 9050 9050 0
72 20250311 182600 473100760 9050 9050 9050 9050 0
73 20250311 182500 473100760 9050 9050 9050 9050 0
74 20250311 182400 473100760 9050 9050 9050 9050 0
75 20250311 182300 473100760 9050 9050 9050 9050 0
76 20250311 182200 473100760 9050 9050 9050 9050 0
77 20250311 182100 473100760 9050 9050 9050 9050 0
78 20250311 182000 473100760 9050 9050 9050 9050 0
79 20250311 181900 473100760 9050 9050 9050 9050 0
80 20250311 181800 473100760 9050 9050 9050 9050 0
81 20250311 181700 473100760 9050 9050 9050 9050 0
82 20250311 181600 473100760 9050 9050 9050 9050 0
83 20250311 181500 473100760 9050 9050 9050 9050 0
84 20250311 181400 473100760 9050 9050 9050 9050 0
85 20250311 181300 473100760 9050 9050 9050 9050 0
86 20250311 181200 473100760 9050 9050 9050 9050 0
87 20250311 181100 473100760 9050 9050 9050 9050 0
88 20250311 181000 473100760 9050 9050 9050 9050 0
89 20250311 180900 473100760 9050 9050 9050 9050 0
90 20250311 180800 473100760 9050 9050 9050 9050 0
91 20250311 180700 473100760 9050 9050 9050 9050 0
92 20250311 180600 473100760 9050 9050 9050 9050 1324
93 20250311 180500 473100760 9050 9050 9050 9050 0
94 20250311 180400 473100760 9050 9050 9050 9050 0
95 20250311 180300 473100760 9050 9050 9050 9050 0
96 20250311 180200 473100760 9050 9050 9050 9050 0
97 20250311 180100 473100760 9050 9050 9050 9050 0
98 20250311 180000 473100760 9050 9050 9050 9050 0
99 20250311 175900 473100760 9050 9050 9050 9050 0
100 20250311 175800 473100760 9050 9050 9050 9050 0
101 20250311 175700 473100760 9050 9050 9050 9050 0
102 20250311 175600 473100760 9050 9050 9050 9050 0
103 20250311 175500 473100760 9050 9050 9050 9050 0
104 20250311 175400 473100760 9050 9050 9050 9050 0
105 20250311 175300 473100760 9050 9050 9050 9050 0
106 20250311 175200 473100760 9050 9050 9050 9050 0
107 20250311 175100 473100760 9050 9050 9050 9050 0
108 20250311 175000 473100760 9050 9050 9050 9050 0
109 20250311 174900 473100760 9050 9050 9050 9050 0
110 20250311 174800 473100760 9050 9050 9050 9050 0
111 20250311 174700 473100760 9050 9050 9050 9050 0
112 20250311 174600 473100760 9050 9050 9050 9050 0
113 20250311 174500 473100760 9050 9050 9050 9050 0
114 20250311 174400 473100760 9050 9050 9050 9050 0
115 20250311 174300 473100760 9050 9050 9050 9050 0
116 20250311 174200 473100760 9050 9050 9050 9050 0
117 20250311 174100 473100760 9050 9050 9050 9050 0
118 20250311 174000 473100760 9050 9050 9050 9050 0
119 20250311 173900 473100760 9050 9050 9050 9050 0
120 20250311 173800 473100760 9050 9050 9050 9050 0
121 20250311 173700 473100760 9050 9050 9050 9050 0
122 20250311 173600 473100760 9050 9050 9050 9050 1324
123 20250311 173500 473100760 9050 9050 9050 9050 0
124 20250311 173400 473100760 9050 9050 9050 9050 0
125 20250311 173300 473100760 9050 9050 9050 9050 0
126 20250311 173200 473100760 9050 9050 9050 9050 0
127 20250311 173100 473100760 9050 9050 9050 9050 0
128 20250311 173000 473100760 9050 9050 9050 9050 0
129 20250311 172900 473100760 9050 9050 9050 9050 0
130 20250311 172800 473100760 9050 9050 9050 9050 0
131 20250311 172700 473100760 9050 9050 9050 9050 0
132 20250311 172600 473100760 9050 9050 9050 9050 0
133 20250311 172500 473100760 9050 9050 9050 9050 0
134 20250311 172400 473100760 9050 9050 9050 9050 0
135 20250311 172300 473100760 9050 9050 9050 9050 0
136 20250311 172200 473100760 9050 9050 9050 9050 0
137 20250311 172100 473100760 9050 9050 9050 9050 0
138 20250311 172000 473100760 9050 9050 9050 9050 0
139 20250311 171900 473100760 9050 9050 9050 9050 0
140 20250311 171800 473100760 9050 9050 9050 9050 0
141 20250311 171700 473100760 9050 9050 9050 9050 0
142 20250311 171600 473100760 9050 9050 9050 9050 0
143 20250311 171500 473100760 9050 9050 9050 9050 0
144 20250311 171400 473100760 9050 9050 9050 9050 0
145 20250311 171300 473100760 9050 9050 9050 9050 0
146 20250311 171200 473100760 9050 9050 9050 9050 0
147 20250311 171100 473100760 9050 9050 9050 9050 0
148 20250311 171000 473100760 9050 9050 9050 9050 0
149 20250311 170900 473100760 9050 9050 9050 9050 0
150 20250311 170800 473100760 9050 9050 9050 9050 0
151 20250311 170700 473100760 9050 9050 9050 9050 0
152 20250311 170600 473100760 9050 9050 9050 9050 1324
153 20250311 170500 473100760 9050 9050 9050 9050 0
154 20250311 170400 473100760 9050 9050 9050 9050 0
155 20250311 170300 473100760 9050 9050 9050 9050 0
156 20250311 170200 473100760 9050 9050 9050 9050 0
157 20250311 170100 473100760 9050 9050 9050 9050 0
158 20250311 170000 473100760 9050 9050 9050 9050 0
159 20250311 165900 473100760 9050 9050 9050 9050 0
160 20250311 165800 473100760 9050 9050 9050 9050 0
161 20250311 165700 473100760 9050 9050 9050 9050 0
162 20250311 165600 473100760 9050 9050 9050 9050 0
163 20250311 165500 473100760 9050 9050 9050 9050 0
164 20250311 165400 473100760 9050 9050 9050 9050 0
165 20250311 165300 473100760 9050 9050 9050 9050 0
166 20250311 165200 473100760 9050 9050 9050 9050 0
167 20250311 165100 473100760 9050 9050 9050 9050 0
168 20250311 165000 473100760 9050 9050 9050 9050 0
169 20250311 164900 473100760 9050 9050 9050 9050 0
170 20250311 164800 473100760 9050 9050 9050 9050 0
171 20250311 164700 473100760 9050 9050 9050 9050 0
172 20250311 164600 473100760 9050 9050 9050 9050 0
173 20250311 164500 473100760 9050 9050 9050 9050 0
174 20250311 164400 473100760 9050 9050 9050 9050 0
175 20250311 164300 473100760 9050 9050 9050 9050 0
176 20250311 164200 473100760 9050 9050 9050 9050 0
177 20250311 164100 473100760 9050 9050 9050 9050 0
178 20250311 164000 473100760 9050 9050 9050 9050 0
179 20250311 163900 473100760 9050 9050 9050 9050 0
180 20250311 163800 473100760 9050 9050 9050 9050 0
181 20250311 163700 473100760 9050 9050 9050 9050 0
182 20250311 163600 473100760 9050 9050 9050 9050 1324
183 20250311 163500 473100760 9050 9050 9050 9050 0
184 20250311 163400 473100760 9050 9050 9050 9050 0
185 20250311 163300 473100760 9050 9050 9050 9050 0
186 20250311 163200 473100760 9050 9050 9050 9050 0
187 20250311 163100 473100760 9050 9050 9050 9050 0
188 20250311 163000 473100760 9050 9050 9050 9050 0
189 20250311 162900 473100760 9050 9050 9050 9050 0
190 20250311 162800 473100760 9050 9050 9050 9050 0
191 20250311 162700 473100760 9050 9050 9050 9050 0
192 20250311 162600 473100760 9050 9050 9050 9050 0
193 20250311 162500 473100760 9050 9050 9050 9050 0
194 20250311 162400 473100760 9050 9050 9050 9050 0
195 20250311 162300 473100760 9050 9050 9050 9050 0
196 20250311 162200 473100760 9050 9050 9050 9050 0
197 20250311 162100 473100760 9050 9050 9050 9050 0
198 20250311 162000 473100760 9050 9050 9050 9050 0
199 20250311 161900 473100760 9050 9050 9050 9050 0
200 20250311 161800 473100760 9050 9050 9050 9050 0
201 20250311 161700 473100760 9050 9050 9050 9050 0
202 20250311 161600 473100760 9050 9050 9050 9050 0
203 20250311 161500 473100760 9050 9050 9050 9050 0
204 20250311 161400 473100760 9050 9050 9050 9050 0
205 20250311 161300 473100760 9050 9050 9050 9050 0
206 20250311 161200 473100760 9050 9050 9050 9050 0
207 20250311 161100 473100760 9050 9050 9050 9050 0
208 20250311 161000 473100760 9050 9050 9050 9050 0
209 20250311 160900 473100760 9050 9050 9050 9050 0
210 20250311 160800 473100760 9050 9050 9050 9050 0
211 20250311 160700 473100760 9050 9050 9050 9050 0
212 20250311 160600 473100760 9050 9050 9050 9050 1324
213 20250311 160500 473100760 9050 9050 9050 9050 0
214 20250311 160400 473100760 9050 9050 9050 9050 0
215 20250311 160300 473100760 9050 9050 9050 9050 0
216 20250311 160200 473100760 9050 9050 9050 9050 0
217 20250311 160100 473100760 9050 9050 9050 9050 0
218 20250311 160000 473100760 9050 9050 9050 9050 0
219 20250311 155900 473100760 9050 9050 9050 9050 0
220 20250311 155800 473100760 9050 9050 9050 9050 0
221 20250311 155700 473100760 9050 9050 9050 9050 0
222 20250311 155600 473100760 9050 9050 9050 9050 0
223 20250311 155500 473100760 9050 9050 9050 9050 0
224 20250311 155400 473100760 9050 9050 9050 9050 0
225 20250311 155300 473100760 9050 9050 9050 9050 0
226 20250311 155200 473100760 9050 9050 9050 9050 0
227 20250311 155100 473100760 9050 9050 9050 9050 0
228 20250311 155000 473100760 9050 9050 9050 9050 0
229 20250311 154900 473100760 9050 9050 9050 9050 0
230 20250311 154800 473100760 9050 9050 9050 9050 0
231 20250311 154700 473100760 9050 9050 9050 9050 0
232 20250311 154600 473100760 9050 9050 9050 9050 0
233 20250311 154500 473100760 9050 9050 9050 9050 0
234 20250311 154400 473100760 9050 9050 9050 9050 0
235 20250311 154300 473100760 9050 9050 9050 9050 0
236 20250311 154200 473100760 9050 9050 9050 9050 0
237 20250311 154100 473100760 9050 9050 9050 9050 0
238 20250311 154000 473100760 9050 9050 9050 9050 0
239 20250311 153900 473100760 9050 9050 9050 9050 0
240 20250311 153800 473100760 9050 9050 9050 9050 0
241 20250311 153700 473100760 9050 9050 9050 9050 0
242 20250311 153600 473100760 9050 9050 9050 9050 1324
243 20250311 153500 473100760 9050 9050 9050 9050 0
244 20250311 153400 473100760 9050 9050 9050 9050 0
245 20250311 153300 473100760 9050 9050 9050 9050 0
246 20250311 153200 473100760 9050 9050 9050 9050 0
247 20250311 153100 473100760 9050 9050 9050 9050 0
248 20250311 153000 473100760 9050 9050 9050 9050 1324
249 20250311 152900 461118560 9050 9050 9050 9050 0
250 20250311 152800 461118560 9050 9050 9050 9050 0
251 20250311 152700 461118560 9050 9050 9050 9050 0
252 20250311 152600 461118560 9050 9050 9050 9050 0
253 20250311 152500 461118560 9050 9050 9050 9050 0
254 20250311 152400 461118560 9050 9050 9050 9050 0
255 20250311 152300 461118560 9050 9050 9050 9050 0
256 20250311 152200 461118560 9050 9050 9050 9050 0
257 20250311 152100 461118560 9050 9050 9050 9050 0
258 20250311 152000 461118560 9050 9050 9050 9050 0
259 20250311 151900 461118560 9050 9020 9050 9010 300
260 20250311 151800 458408440 9020 8970 9030 8970 603
261 20250311 151700 452980080 9000 8980 9000 8970 202
262 20250311 151600 451167620 9000 8980 9000 8980 24
263 20250311 151500 450951900 9000 9000 9000 9000 0
264 20250311 151400 450951900 9000 9000 9000 9000 1
265 20250311 151300 450942900 9000 8990 9000 8980 1154
266 20250311 151200 440578430 8990 8990 8990 8980 79
267 20250311 151100 439868450 8980 8980 8990 8980 80
268 20250311 151000 439150030 9000 8990 9000 8990 20
269 20250311 150900 438970190 9000 9000 9000 9000 0
270 20250311 150800 438970190 9000 9000 9000 9000 60
271 20250311 150700 438430190 9000 9000 9000 9000 1000
272 20250311 150600 429430190 9000 9000 9000 9000 0
273 20250311 150500 429430190 9000 9000 9000 9000 0
274 20250311 150400 429430190 9000 8980 9000 8980 54
275 20250311 150300 428945250 8990 8990 8990 8990 0
276 20250311 150200 428945250 8990 8990 8990 8970 132
277 20250311 150100 427760570 8990 8990 8990 8990 50
278 20250311 150000 427311070 8990 8990 8990 8990 0
279 20250311 145900 427311070 8990 8980 8990 8980 81
280 20250311 145800 426583680 8980 8980 8980 8980 0
281 20250311 145700 426583680 8980 8980 8980 8980 0
282 20250311 145600 426583680 8980 8980 8980 8980 33
283 20250311 145500 426287340 8980 8980 8980 8980 0
284 20250311 145400 426287340 8980 8980 8980 8980 121
285 20250311 145300 425200760 8980 8980 8980 8980 0
286 20250311 145200 425200760 8980 8980 8980 8980 0
287 20250311 145100 425200760 8980 8960 8980 8950 1025
288 20250311 145000 416022160 8950 8950 8950 8950 0
289 20250311 144900 416022160 8950 8950 8950 8950 0
290 20250311 144800 416022160 8950 8950 8950 8950 0
291 20250311 144700 416022160 8950 8960 8960 8950 154
292 20250311 144600 414643360 8960 8960 8960 8960 0
293 20250311 144500 414643360 8960 8960 8960 8960 51
294 20250311 144400 414186400 8990 8990 8990 8990 10
295 20250311 144300 414096500 8990 8960 8990 8960 76
296 20250311 144200 413415450 8990 8990 8990 8990 0
297 20250311 144100 413415450 8990 8990 8990 8990 1
298 20250311 144000 413406460 8970 8970 8970 8970 2
299 20250311 143900 413388520 8990 8990 8990 8990 0
300 20250311 143800 413388520 8990 8990 8990 8990 0
301 20250311 143700 413388520 8990 8990 8990 8990 1
302 20250311 143600 413379530 8990 8990 8990 8990 0
303 20250311 143500 413379530 8990 8990 8990 8990 0
304 20250311 143400 413379530 8990 8990 8990 8990 0
305 20250311 143300 413379530 8990 8990 8990 8990 100
306 20250311 143200 412480530 9000 9000 9000 9000 0
307 20250311 143100 412480530 9000 9000 9000 9000 0
308 20250311 143000 412480530 9000 9000 9000 9000 1
309 20250311 142900 412471530 8960 8960 8960 8960 51
310 20250311 142800 412014570 8970 9000 9000 8970 2
311 20250311 142700 411996600 9000 9000 9000 9000 0
312 20250311 142600 411996600 9000 9000 9000 9000 4
313 20250311 142500 411960600 9000 9000 9000 9000 0
314 20250311 142400 411960600 9000 9000 9000 9000 0
315 20250311 142300 411960600 9000 9000 9000 9000 2
316 20250311 142200 411942600 8960 8960 8960 8960 0
317 20250311 142100 411942600 8960 8960 8960 8960 0
318 20250311 142000 411942600 8960 8960 8960 8960 0
319 20250311 141900 411942600 8960 8960 8960 8960 90
320 20250311 141800 411136200 8960 8960 8960 8960 0
321 20250311 141700 411136200 8960 8960 8960 8960 0
322 20250311 141600 411136200 8960 8960 8960 8960 0
323 20250311 141500 411136200 8960 8960 8960 8960 20
324 20250311 141400 410957000 8960 8970 8970 8960 594
325 20250311 141300 405633440 8970 8980 8980 8970 500
326 20250311 141200 401148330 8970 8970 8970 8970 0
327 20250311 141100 401148330 8970 8970 8970 8970 110
328 20250311 141000 400161630 8970 8970 8970 8970 54
329 20250311 140900 399677250 8980 9000 9000 8980 1071
330 20250311 140800 390049440 9000 9000 9000 9000 91
331 20250311 140700 389230440 9010 9010 9010 9010 0
332 20250311 140600 389230440 9010 9010 9010 9010 10
333 20250311 140500 389140340 9010 9010 9010 9010 0
334 20250311 140400 389140340 9010 9010 9010 9010 0
335 20250311 140300 389140340 9010 9010 9010 9010 0
336 20250311 140200 389140340 9010 9010 9010 9010 0
337 20250311 140100 389140340 9010 9010 9010 9010 0
338 20250311 140000 389140340 9010 9010 9010 9010 434
339 20250311 135900 385230000 9010 9010 9010 9010 0
340 20250311 135800 385230000 9010 9010 9010 9010 0
341 20250311 135700 385230000 9010 9030 9030 9010 611
342 20250311 135600 379724830 9040 9040 9040 9040 0
343 20250311 135500 379724830 9040 9060 9060 9040 7
344 20250311 135400 379661430 9060 9060 9060 9060 0
345 20250311 135300 379661430 9060 9060 9060 9060 0
346 20250311 135200 379661430 9060 9060 9060 9060 0
347 20250311 135100 379661430 9060 9060 9060 9060 0
348 20250311 135000 379661430 9060 9060 9060 9060 0
349 20250311 134900 379661430 9060 9060 9060 9060 26
350 20250311 134800 379425870 9050 9050 9050 9050 1
351 20250311 134700 379416820 9040 9040 9040 9040 0
352 20250311 134600 379416820 9040 9040 9040 9040 416
353 20250311 134500 375656180 9040 9040 9040 9040 130
354 20250311 134400 374480980 9040 9040 9040 9040 0
355 20250311 134300 374480980 9040 9040 9040 9040 0
356 20250311 134200 374480980 9040 9040 9040 9040 0
357 20250311 134100 374480980 9040 9040 9040 9040 0
358 20250311 134000 374480980 9040 9040 9040 9040 20
359 20250311 133900 374300180 9040 9040 9040 9040 200
360 20250311 133800 372492180 9040 9040 9040 9040 1
361 20250311 133700 372483140 9040 9040 9040 9040 0
362 20250311 133600 372483140 9040 9040 9040 9040 2
363 20250311 133500 372465060 9000 9040 9040 9000 386
364 20250311 133400 368989920 9040 9040 9040 9040 0
365 20250311 133300 368989920 9040 9040 9040 9040 0
366 20250311 133200 368989920 9040 9040 9040 9040 0
367 20250311 133100 368989920 9040 9040 9040 9040 0
368 20250311 133000 368989920 9040 9030 9040 9030 200
369 20250311 132900 367182840 9030 9030 9030 9030 0
370 20250311 132800 367182840 9030 9020 9030 9020 179
371 20250311 132700 365568180 9020 9020 9020 9020 23
372 20250311 132600 365360720 9020 9020 9020 9020 2
373 20250311 132500 365342680 9010 9010 9010 9010 0
374 20250311 132400 365342680 9010 8980 9010 8980 1774
375 20250311 132300 349394750 8990 8990 8990 8990 0
376 20250311 132200 349394750 8990 8990 8990 8990 0
377 20250311 132100 349394750 8990 8990 8990 8990 0
378 20250311 132000 349394750 8990 8990 8990 8990 123
379 20250311 131900 348288980 8990 8990 8990 8990 0
380 20250311 131800 348288980 8990 8990 8990 8990 0
381 20250311 131700 348288980 8990 8990 8990 8990 5
382 20250311 131600 348244030 8990 8990 8990 8990 0
383 20250311 131500 348244030 8990 8990 8990 8990 9
384 20250311 131400 348163120 8990 8990 8990 8990 0
385 20250311 131300 348163120 8990 8990 8990 8990 0
386 20250311 131200 348163120 8990 8990 8990 8990 3
387 20250311 131100 348136150 8980 8980 8980 8980 0
388 20250311 131000 348136150 8980 8980 8980 8980 75
389 20250311 130900 347462650 8980 8980 8980 8980 0
390 20250311 130800 347462650 8980 8980 8980 8980 5
391 20250311 130700 347417750 8980 8980 8980 8980 1
392 20250311 130600 347408770 8990 8990 8990 8990 0
393 20250311 130500 347408770 8990 8990 8990 8990 0
394 20250311 130400 347408770 8990 8990 8990 8990 0
395 20250311 130300 347408770 8990 8990 8990 8990 24
396 20250311 130200 347193010 8960 8960 8960 8960 0
397 20250311 130100 347193010 8960 8960 8960 8960 0
398 20250311 130000 347193010 8960 8960 8960 8960 0
399 20250311 125900 347193010 8960 8960 8960 8960 0
400 20250311 125800 347193010 8960 8960 8960 8960 0
401 20250311 125700 347193010 8960 8960 8960 8960 0
402 20250311 125600 347193010 8960 8960 8960 8960 46
403 20250311 125500 346780850 8960 8970 8970 8960 93
404 20250311 125400 345947240 8960 8960 8960 8960 0
405 20250311 125300 345947240 8960 8960 8960 8960 0
406 20250311 125200 345947240 8960 8970 8970 8960 5
407 20250311 125100 345902430 8980 8990 8990 8980 116
408 20250311 125000 344859720 9000 9000 9000 9000 0
409 20250311 124900 344859720 9000 9000 9000 9000 2
410 20250311 124800 344841720 9000 9000 9000 9000 0
411 20250311 124700 344841720 9000 9000 9000 9000 1
412 20250311 124600 344832720 9000 9000 9000 9000 8
413 20250311 124500 344760720 9000 9000 9000 9000 16
414 20250311 124400 344616720 9000 9000 9000 9000 86
415 20250311 124300 343842720 9000 9000 9000 9000 1
416 20250311 124200 343833720 9000 9000 9000 9000 2
417 20250311 124100 343815720 9000 9000 9000 9000 18
418 20250311 124000 343653720 8990 8990 9000 8990 173
419 20250311 123900 342097950 9000 9000 9000 9000 241
420 20250311 123800 339928950 9000 9000 9000 9000 200
421 20250311 123700 338128950 9000 9000 9000 9000 0
422 20250311 123600 338128950 9000 9000 9000 9000 10
423 20250311 123500 338038950 9000 9000 9000 9000 22
424 20250311 123400 337840950 9000 9000 9000 9000 0
425 20250311 123300 337840950 9000 9000 9000 9000 1
426 20250311 123200 337831950 9010 9010 9010 9010 0
427 20250311 123100 337831950 9010 9010 9010 9010 1
428 20250311 123000 337822940 9010 9010 9010 9010 0
429 20250311 122900 337822940 9010 9010 9010 9010 2
430 20250311 122800 337804920 8950 8950 8950 8950 0
431 20250311 122700 337804920 8950 8950 8950 8950 0
432 20250311 122600 337804920 8950 8950 8950 8950 0
433 20250311 122500 337804920 8950 8950 8950 8950 0
434 20250311 122400 337804920 8950 8950 8950 8950 0
435 20250311 122300 337804920 8950 8950 8950 8950 0
436 20250311 122200 337804920 8950 8950 8950 8950 0
437 20250311 122100 337804920 8950 8950 8950 8950 0
438 20250311 122000 337804920 8950 8950 8950 8950 0
439 20250311 121900 337804920 8950 8950 8950 8950 0
440 20250311 121800 337804920 8950 8950 8950 8950 0
441 20250311 121700 337804920 8950 8950 8950 8950 0
442 20250311 121600 337804920 8950 8950 8950 8950 0
443 20250311 121500 337804920 8950 8950 8950 8950 0
444 20250311 121400 337804920 8950 8950 8950 8950 0
445 20250311 121300 337804920 8950 8950 8950 8950 0
446 20250311 121200 337804920 8950 8950 8950 8950 0
447 20250311 121100 337804920 8950 8950 8950 8950 0
448 20250311 121000 337804920 8950 8950 8950 8950 0
449 20250311 120900 337804920 8950 8950 8950 8950 9
450 20250311 120800 337724370 9010 9010 9010 9010 0
451 20250311 120700 337724370 9010 9000 9010 9000 286
452 20250311 120600 335150110 8950 8950 8950 8950 0
453 20250311 120500 335150110 8950 8950 8950 8950 0
454 20250311 120400 335150110 8950 8950 8950 8950 45
455 20250311 120300 334747360 8960 8950 8960 8950 175
456 20250311 120200 333181090 8950 8950 8950 8950 0
457 20250311 120100 333181090 8950 8950 8950 8950 0
458 20250311 120000 333181090 8950 8950 8950 8950 1
459 20250311 115900 333172140 8960 8960 8960 8960 0
460 20250311 115800 333172140 8960 8970 8970 8960 21
461 20250311 115700 332983920 9000 9000 9000 9000 0
462 20250311 115600 332983920 9000 9000 9000 9000 0
463 20250311 115500 332983920 9000 9000 9000 9000 0
464 20250311 115400 332983920 9000 9000 9000 9000 10
465 20250311 115300 332893920 9000 8990 9000 8990 388
466 20250311 115200 329402740 8990 8990 8990 8990 0
467 20250311 115100 329402740 8990 8990 8990 8990 11
468 20250311 115000 329303850 8990 8990 8990 8990 0
469 20250311 114900 329303850 8990 8990 8990 8990 0
470 20250311 114800 329303850 8990 8990 8990 8990 0
471 20250311 114700 329303850 8990 8990 8990 8990 0
472 20250311 114600 329303850 8990 8950 8990 8950 7
473 20250311 114500 329241160 8950 8950 8950 8950 0
474 20250311 114400 329241160 8950 8990 8990 8950 177
475 20250311 114300 327654440 9000 9000 9000 9000 198
476 20250311 114200 325872440 9000 9000 9000 9000 2
477 20250311 114100 325854440 9000 9000 9000 9000 5
478 20250311 114000 325809440 9000 9000 9000 9000 0
479 20250311 113900 325809440 9000 9000 9000 9000 50
480 20250311 113800 325359440 9000 9000 9000 9000 100
481 20250311 113700 324459440 9000 9000 9000 9000 0
482 20250311 113600 324459440 9000 9000 9000 9000 0
483 20250311 113500 324459440 9000 9000 9000 9000 0
484 20250311 113400 324459440 9000 9000 9000 9000 0
485 20250311 113300 324459440 9000 9000 9000 9000 0
486 20250311 113200 324459440 9000 9000 9000 9000 0
487 20250311 113100 324459440 9000 9000 9000 9000 0
488 20250311 113000 324459440 9000 9000 9000 9000 27
489 20250311 112900 324216440 8990 8990 8990 8990 0
490 20250311 112800 324216440 8990 8990 8990 8990 0
491 20250311 112700 324216440 8990 8990 8990 8990 54
492 20250311 112600 323730980 8990 8990 8990 8990 0
493 20250311 112500 323730980 8990 8990 8990 8990 6
494 20250311 112400 323677040 9020 9020 9020 9020 0
495 20250311 112300 323677040 9020 9020 9020 9020 0
496 20250311 112200 323677040 9020 9000 9020 9000 8
497 20250311 112100 323604940 9020 9020 9020 9020 0
498 20250311 112000 323604940 9020 9020 9020 9020 0
499 20250311 111900 323604940 9020 9020 9020 9020 0
500 20250311 111800 323604940 9020 9020 9020 9000 24
501 20250311 111700 323388800 9020 9020 9020 9020 0
502 20250311 111600 323388800 9020 9000 9020 9000 1039
503 20250311 111500 314036440 9000 9000 9000 9000 0
504 20250311 111400 314036440 9000 9000 9000 9000 0
505 20250311 111300 314036440 9000 9000 9000 9000 0
506 20250311 111200 314036440 9000 9000 9000 9000 69
507 20250311 111100 313415440 8960 8960 8960 8960 0
508 20250311 111000 313415440 8960 8960 8960 8960 0
509 20250311 110900 313415440 8960 8960 8960 8960 0
510 20250311 110800 313415440 8960 8960 8960 8960 0
511 20250311 110700 313415440 8960 8970 8970 8960 578
512 20250311 110600 308231260 8970 8970 8970 8970 5
513 20250311 110500 308186410 8980 8980 8980 8980 0
514 20250311 110400 308186410 8980 8980 8980 8980 0
515 20250311 110300 308186410 8980 8980 8980 8980 50
516 20250311 110200 307737410 9000 9000 9000 9000 0
517 20250311 110100 307737410 9000 9000 9000 9000 0
518 20250311 110000 307737410 9000 9000 9000 9000 5
519 20250311 105900 307692410 9000 9000 9000 9000 0
520 20250311 105800 307692410 9000 9000 9000 9000 0
521 20250311 105700 307692410 9000 9000 9000 9000 0
522 20250311 105600 307692410 9000 9000 9000 9000 0
523 20250311 105500 307692410 9000 9000 9000 9000 0
524 20250311 105400 307692410 9000 9000 9000 9000 1
525 20250311 105300 307683410 9000 9000 9000 9000 0
526 20250311 105200 307683410 9000 9000 9000 9000 555
527 20250311 105100 302688410 9000 9000 9000 9000 0
528 20250311 105000 302688410 9000 9000 9000 9000 0
529 20250311 104900 302688410 9000 8990 9000 8990 2000
530 20250311 104800 284693440 9000 9000 9000 9000 1
531 20250311 104700 284684440 9000 9000 9000 9000 0
532 20250311 104600 284684440 9000 9000 9000 9000 0
533 20250311 104500 284684440 9000 9000 9000 9000 58
534 20250311 104400 284162440 8980 8980 8980 8980 0
535 20250311 104300 284162440 8980 8980 8980 8980 0
536 20250311 104200 284162440 8980 8970 8980 8970 175
537 20250311 104100 282591440 8960 8960 8960 8960 0
538 20250311 104000 282591440 8960 8960 8960 8960 0
539 20250311 103900 282591440 8960 8960 8960 8960 0
540 20250311 103800 282591440 8960 8920 8980 8910 1103
541 20250311 103700 272757840 8910 8950 8950 8910 1000
542 20250311 103600 263838070 8950 8950 8950 8950 0
543 20250311 103500 263838070 8950 8950 8950 8950 79
544 20250311 103400 263131020 8940 8940 8940 8940 0
545 20250311 103300 263131020 8940 8940 8940 8940 9
546 20250311 103200 263050560 8960 8960 8960 8960 0
547 20250311 103100 263050560 8960 8950 8960 8950 2
548 20250311 103000 263032650 8940 8940 8940 8940 89
549 20250311 102900 262236990 8940 8940 8940 8940 2
550 20250311 102800 262219110 8930 8930 8930 8930 0
551 20250311 102700 262219110 8930 8930 8930 8930 0
552 20250311 102600 262219110 8930 8920 8930 8920 157
553 20250311 102500 260818660 8910 8910 8910 8910 1
554 20250311 102400 260809750 8910 8910 8910 8910 0
555 20250311 102300 260809750 8910 8920 8920 8910 124
556 20250311 102200 259703770 8880 8890 8890 8880 44
557 20250311 102100 259312850 8890 8890 8890 8890 0
558 20250311 102000 259312850 8890 8880 8890 8880 193
559 20250311 101900 257597690 8890 8890 8890 8890 46
560 20250311 101800 257188750 8890 8890 8890 8890 0
561 20250311 101700 257188750 8890 8900 8900 8890 70
562 20250311 101600 256565950 8970 8970 8970 8970 6
563 20250311 101500 256512130 8920 8920 8920 8920 14
564 20250311 101400 256387250 8920 8920 8920 8920 207
565 20250311 101300 254540810 8920 8920 8920 8910 102
566 20250311 101200 253630980 8920 8930 8930 8920 2
567 20250311 101100 253613130 8930 8930 8930 8930 1
568 20250311 101000 253604200 8890 8890 8890 8890 0
569 20250311 100900 253604200 8890 8910 8910 8860 1050
570 20250311 100800 244270730 8900 8900 8900 8900 0
571 20250311 100700 244270730 8900 8900 8900 8900 160
572 20250311 100600 242846730 8900 8900 8900 8900 0
573 20250311 100500 242846730 8900 8930 8930 8900 1781
574 20250311 100400 226965560 8930 8940 8940 8930 211
575 20250311 100300 225080330 8930 8930 8930 8930 0
576 20250311 100200 225080330 8930 8930 8930 8930 0
577 20250311 100100 225080330 8930 8930 8930 8930 3
578 20250311 100000 225053540 8950 8950 8950 8950 3
579 20250311 095900 225026690 8930 8940 8940 8930 800
580 20250311 095800 217881770 8940 8940 8940 8940 71
581 20250311 095700 217247030 8940 8950 8950 8940 800
582 20250311 095600 210091150 8970 8970 8970 8970 10
583 20250311 095500 210001450 8950 8950 8950 8950 0
584 20250311 095400 210001450 8950 8950 8950 8950 0
585 20250311 095300 210001450 8950 8950 8950 8950 45
586 20250311 095200 209598700 8950 8950 8950 8950 0
587 20250311 095100 209598700 8950 8950 8950 8950 25
588 20250311 095000 209374950 8950 8970 8970 8950 297
589 20250311 094900 206714580 8970 9010 9010 8970 54
590 20250311 094800 206229810 9010 9010 9010 9010 6
591 20250311 094700 206175750 8995 8995 8995 8995 60
592 20250311 094600 205636050 9010 8990 9010 8980 242
593 20250311 094500 203459430 9010 9010 9010 8990 68
594 20250311 094400 202846980 9020 9010 9020 9000 62
595 20250311 094300 202287960 9000 9000 9000 9000 120
596 20250311 094200 201207960 9000 9000 9000 9000 10
597 20250311 094100 201117960 9000 9000 9000 9000 44
598 20250311 094000 200721960 9000 8990 9000 8990 245
599 20250311 093900 198519290 9000 9000 9000 9000 0
600 20250311 093800 198519290 9000 9000 9000 9000 0
601 20250311 093700 198519290 9000 9000 9000 9000 41
602 20250311 093600 198150290 8990 8990 8990 8990 117
603 20250311 093500 197098460 8990 8990 8990 8990 146
604 20250311 093400 195785920 8990 8980 8990 8980 51
605 20250311 093300 195327930 8980 8980 8980 8980 7
606 20250311 093200 195265070 8990 8950 8990 8950 344
607 20250311 093100 192182630 8960 8960 8960 8960 12
608 20250311 093000 192075110 8970 8960 8970 8960 15
609 20250311 092900 191940680 8970 8970 8970 8970 11
610 20250311 092800 191842010 8960 8960 8960 8960 10
611 20250311 092700 191752410 8970 8970 8970 8970 2
612 20250311 092600 191734470 8940 8940 8940 8940 9
613 20250311 092500 191654010 8930 8930 8930 8930 0
614 20250311 092400 191654010 8930 8940 8940 8930 227
615 20250311 092300 189624760 8960 8955 8960 8955 109
616 20250311 092200 188648165 8980 8930 8980 8930 97
617 20250311 092100 187781805 8930 8930 8930 8930 105
618 20250311 092000 186844155 8930 8940 8940 8930 29
619 20250311 091900 186584905 8940 8960 8960 8940 423
620 20250311 091800 182798265 8980 8960 8980 8940 404
621 20250311 091700 179181775 8970 8960 8980 8960 303
622 20250311 091600 176464835 8940 8940 8940 8940 368
623 20250311 091500 173174915 8930 8920 8930 8900 304
624 20250311 091400 170466645 8910 8890 8910 8890 825
625 20250311 091300 163119985 8870 8860 8870 8860 231
626 20250311 091200 161071125 8860 8885 8885 8860 135
627 20250311 091100 159874205 8870 8880 8885 8870 233
628 20250311 091000 157805115 8870 8890 8890 8870 53
629 20250311 090900 157333995 8860 8890 8890 8860 37
630 20250311 090800 157005365 8870 8820 8870 8820 735
631 20250311 090700 150495665 8820 8880 8880 8810 2460
632 20250311 090600 128764345 8830 8830 8830 8830 109
633 20250311 090500 127801875 8800 8900 8920 8800 3455
634 20250311 090400 97317985 8890 8850 8890 8835 916
635 20250311 090300 89201010 8850 8810 8850 8810 366
636 20250311 090200 85972510 8900 8930 8930 8810 414
637 20250311 090100 82305660 8940 8920 9010 8780 811
638 20250311 090000 75111560 9010 8860 9120 8760 8467

1
051370/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,59048,23327472,543241600,214612742400,0.25
20250306,58883,23327472,538779450,213446368800,0.25
20250305,59124,23327472,547488240,216012390720,0.25
20250304,59124,23327472,543940800,214612742400,0.25
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 59048 23327472 543241600 214612742400 0.25
3 20250306 58883 23327472 538779450 213446368800 0.25
4 20250305 59124 23327472 547488240 216012390720 0.25
5 20250304 59124 23327472 543940800 214612742400 0.25