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

641
053350/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193900,4844449600,6700,6700,6700,6700,4545
20250311,193800,4844449600,6700,6700,6700,6700,0
20250311,193700,4844449600,6700,6700,6700,6700,0
20250311,193600,4844449600,6700,6700,6700,6700,0
20250311,193500,4844449600,6700,6700,6700,6700,0
20250311,193400,4844449600,6700,6700,6700,6700,0
20250311,193300,4844449600,6700,6700,6700,6700,0
20250311,193200,4844449600,6700,6700,6700,6700,0
20250311,193100,4844449600,6700,6700,6700,6700,0
20250311,193000,4844449600,6700,6700,6700,6700,0
20250311,192900,4844449600,6700,6700,6700,6700,0
20250311,192800,4844449600,6700,6700,6700,6700,0
20250311,192700,4844449600,6700,6700,6700,6700,0
20250311,192600,4844449600,6700,6700,6700,6700,0
20250311,192500,4844449600,6700,6700,6700,6700,0
20250311,192400,4844449600,6700,6700,6700,6700,0
20250311,192300,4844449600,6700,6700,6700,6700,0
20250311,192200,4844449600,6700,6700,6700,6700,0
20250311,192100,4844449600,6700,6700,6700,6700,0
20250311,192000,4844449600,6700,6700,6700,6700,0
20250311,191900,4844449600,6700,6700,6700,6700,0
20250311,191800,4844449600,6700,6700,6700,6700,0
20250311,191700,4844449600,6700,6700,6700,6700,0
20250311,191600,4844449600,6700,6700,6700,6700,0
20250311,191500,4844449600,6700,6700,6700,6700,0
20250311,191400,4844449600,6700,6700,6700,6700,0
20250311,191300,4844449600,6700,6700,6700,6700,0
20250311,191200,4844449600,6700,6700,6700,6700,0
20250311,191100,4844449600,6700,6700,6700,6700,0
20250311,191000,4844449600,6700,6700,6700,6700,0
20250311,190900,4844449600,6700,6700,6700,6700,4545
20250311,190800,4844449600,6700,6700,6700,6700,0
20250311,190700,4844449600,6700,6700,6700,6700,0
20250311,190600,4844449600,6700,6700,6700,6700,0
20250311,190500,4844449600,6700,6700,6700,6700,0
20250311,190400,4844449600,6700,6700,6700,6700,0
20250311,190300,4844449600,6700,6700,6700,6700,0
20250311,190200,4844449600,6700,6700,6700,6700,0
20250311,190100,4844449600,6700,6700,6700,6700,0
20250311,190000,4844449600,6700,6700,6700,6700,0
20250311,185900,4844449600,6700,6700,6700,6700,0
20250311,185800,4844449600,6700,6700,6700,6700,0
20250311,185700,4844449600,6700,6700,6700,6700,0
20250311,185600,4844449600,6700,6700,6700,6700,0
20250311,185500,4844449600,6700,6700,6700,6700,0
20250311,185400,4844449600,6700,6700,6700,6700,0
20250311,185300,4844449600,6700,6700,6700,6700,0
20250311,185200,4844449600,6700,6700,6700,6700,0
20250311,185100,4844449600,6700,6700,6700,6700,0
20250311,185000,4844449600,6700,6700,6700,6700,0
20250311,184900,4844449600,6700,6700,6700,6700,0
20250311,184800,4844449600,6700,6700,6700,6700,0
20250311,184700,4844449600,6700,6700,6700,6700,0
20250311,184600,4844449600,6700,6700,6700,6700,0
20250311,184500,4844449600,6700,6700,6700,6700,0
20250311,184400,4844449600,6700,6700,6700,6700,0
20250311,184300,4844449600,6700,6700,6700,6700,0
20250311,184200,4844449600,6700,6700,6700,6700,0
20250311,184100,4844449600,6700,6700,6700,6700,0
20250311,184000,4844449600,6700,6700,6700,6700,0
20250311,183900,4844449600,6700,6700,6700,6700,4545
20250311,183800,4844449600,6700,6700,6700,6700,0
20250311,183700,4844449600,6700,6700,6700,6700,0
20250311,183600,4844449600,6700,6700,6700,6700,0
20250311,183500,4844449600,6700,6700,6700,6700,0
20250311,183400,4844449600,6700,6700,6700,6700,0
20250311,183300,4844449600,6700,6700,6700,6700,0
20250311,183200,4844449600,6700,6700,6700,6700,0
20250311,183100,4844449600,6700,6700,6700,6700,0
20250311,183000,4844449600,6700,6700,6700,6700,0
20250311,182900,4844449600,6700,6700,6700,6700,0
20250311,182800,4844449600,6700,6700,6700,6700,0
20250311,182700,4844449600,6700,6700,6700,6700,0
20250311,182600,4844449600,6700,6700,6700,6700,0
20250311,182500,4844449600,6700,6700,6700,6700,0
20250311,182400,4844449600,6700,6700,6700,6700,0
20250311,182300,4844449600,6700,6700,6700,6700,0
20250311,182200,4844449600,6700,6700,6700,6700,0
20250311,182100,4844449600,6700,6700,6700,6700,0
20250311,182000,4844449600,6700,6700,6700,6700,0
20250311,181900,4844449600,6700,6700,6700,6700,0
20250311,181800,4844449600,6700,6700,6700,6700,0
20250311,181700,4844449600,6700,6700,6700,6700,0
20250311,181600,4844449600,6700,6700,6700,6700,0
20250311,181500,4844449600,6700,6700,6700,6700,0
20250311,181400,4844449600,6700,6700,6700,6700,0
20250311,181300,4844449600,6700,6700,6700,6700,0
20250311,181200,4844449600,6700,6700,6700,6700,0
20250311,181100,4844449600,6700,6700,6700,6700,0
20250311,181000,4844449600,6700,6700,6700,6700,0
20250311,180900,4844449600,6700,6700,6700,6700,4545
20250311,180800,4844449600,6700,6700,6700,6700,0
20250311,180700,4844449600,6700,6700,6700,6700,0
20250311,180600,4844449600,6700,6700,6700,6700,0
20250311,180500,4844449600,6700,6700,6700,6700,0
20250311,180400,4844449600,6700,6700,6700,6700,0
20250311,180300,4844449600,6700,6700,6700,6700,0
20250311,180200,4844449600,6700,6700,6700,6700,0
20250311,180100,4844449600,6700,6700,6700,6700,0
20250311,180000,4844449600,6700,6700,6700,6700,0
20250311,175900,4844449600,6700,6700,6700,6700,0
20250311,175800,4844449600,6700,6700,6700,6700,0
20250311,175700,4844449600,6700,6700,6700,6700,0
20250311,175600,4844449600,6700,6700,6700,6700,0
20250311,175500,4844449600,6700,6700,6700,6700,0
20250311,175400,4844449600,6700,6700,6700,6700,0
20250311,175300,4844449600,6700,6700,6700,6700,0
20250311,175200,4844449600,6700,6700,6700,6700,0
20250311,175100,4844449600,6700,6700,6700,6700,0
20250311,175000,4844449600,6700,6700,6700,6700,0
20250311,174900,4844449600,6700,6700,6700,6700,0
20250311,174800,4844449600,6700,6700,6700,6700,0
20250311,174700,4844449600,6700,6700,6700,6700,0
20250311,174600,4844449600,6700,6700,6700,6700,0
20250311,174500,4844449600,6700,6700,6700,6700,0
20250311,174400,4844449600,6700,6700,6700,6700,0
20250311,174300,4844449600,6700,6700,6700,6700,0
20250311,174200,4844449600,6700,6700,6700,6700,0
20250311,174100,4844449600,6700,6700,6700,6700,0
20250311,174000,4844449600,6700,6700,6700,6700,0
20250311,173900,4844449600,6700,6700,6700,6700,4545
20250311,173800,4844449600,6700,6700,6700,6700,0
20250311,173700,4844449600,6700,6700,6700,6700,0
20250311,173600,4844449600,6700,6700,6700,6700,0
20250311,173500,4844449600,6700,6700,6700,6700,0
20250311,173400,4844449600,6700,6700,6700,6700,0
20250311,173300,4844449600,6700,6700,6700,6700,0
20250311,173200,4844449600,6700,6700,6700,6700,0
20250311,173100,4844449600,6700,6700,6700,6700,0
20250311,173000,4844449600,6700,6700,6700,6700,0
20250311,172900,4844449600,6700,6700,6700,6700,0
20250311,172800,4844449600,6700,6700,6700,6700,0
20250311,172700,4844449600,6700,6700,6700,6700,0
20250311,172600,4844449600,6700,6700,6700,6700,0
20250311,172500,4844449600,6700,6700,6700,6700,0
20250311,172400,4844449600,6700,6700,6700,6700,0
20250311,172300,4844449600,6700,6700,6700,6700,0
20250311,172200,4844449600,6700,6700,6700,6700,0
20250311,172100,4844449600,6700,6700,6700,6700,0
20250311,172000,4844449600,6700,6700,6700,6700,0
20250311,171900,4844449600,6700,6700,6700,6700,0
20250311,171800,4844449600,6700,6700,6700,6700,0
20250311,171700,4844449600,6700,6700,6700,6700,0
20250311,171600,4844449600,6700,6700,6700,6700,0
20250311,171500,4844449600,6700,6700,6700,6700,0
20250311,171400,4844449600,6700,6700,6700,6700,0
20250311,171300,4844449600,6700,6700,6700,6700,0
20250311,171200,4844449600,6700,6700,6700,6700,0
20250311,171100,4844449600,6700,6700,6700,6700,0
20250311,171000,4844449600,6700,6700,6700,6700,0
20250311,170900,4844449600,6700,6700,6700,6700,4545
20250311,170800,4844449600,6700,6700,6700,6700,0
20250311,170700,4844449600,6700,6700,6700,6700,0
20250311,170600,4844449600,6700,6700,6700,6700,0
20250311,170500,4844449600,6700,6700,6700,6700,0
20250311,170400,4844449600,6700,6700,6700,6700,0
20250311,170300,4844449600,6700,6700,6700,6700,0
20250311,170200,4844449600,6700,6700,6700,6700,0
20250311,170100,4844449600,6700,6700,6700,6700,0
20250311,170000,4844449600,6700,6700,6700,6700,0
20250311,165900,4844449600,6700,6700,6700,6700,0
20250311,165800,4844449600,6700,6700,6700,6700,0
20250311,165700,4844449600,6700,6700,6700,6700,0
20250311,165600,4844449600,6700,6700,6700,6700,0
20250311,165500,4844449600,6700,6700,6700,6700,0
20250311,165400,4844449600,6700,6700,6700,6700,0
20250311,165300,4844449600,6700,6700,6700,6700,0
20250311,165200,4844449600,6700,6700,6700,6700,0
20250311,165100,4844449600,6700,6700,6700,6700,0
20250311,165000,4844449600,6700,6700,6700,6700,0
20250311,164900,4844449600,6700,6700,6700,6700,0
20250311,164800,4844449600,6700,6700,6700,6700,0
20250311,164700,4844449600,6700,6700,6700,6700,0
20250311,164600,4844449600,6700,6700,6700,6700,0
20250311,164500,4844449600,6700,6700,6700,6700,0
20250311,164400,4844449600,6700,6700,6700,6700,0
20250311,164300,4844449600,6700,6700,6700,6700,0
20250311,164200,4844449600,6700,6700,6700,6700,0
20250311,164100,4844449600,6700,6700,6700,6700,0
20250311,164000,4844449600,6700,6700,6700,6700,0
20250311,163900,4844449600,6700,6700,6700,6700,4545
20250311,163800,4844449600,6700,6700,6700,6700,0
20250311,163700,4844449600,6700,6700,6700,6700,0
20250311,163600,4844449600,6700,6700,6700,6700,0
20250311,163500,4844449600,6700,6700,6700,6700,0
20250311,163400,4844449600,6700,6700,6700,6700,0
20250311,163300,4844449600,6700,6700,6700,6700,0
20250311,163200,4844449600,6700,6700,6700,6700,0
20250311,163100,4844449600,6700,6700,6700,6700,0
20250311,163000,4844449600,6700,6700,6700,6700,0
20250311,162900,4844449600,6700,6700,6700,6700,0
20250311,162800,4844449600,6700,6700,6700,6700,0
20250311,162700,4844449600,6700,6700,6700,6700,0
20250311,162600,4844449600,6700,6700,6700,6700,0
20250311,162500,4844449600,6700,6700,6700,6700,0
20250311,162400,4844449600,6700,6700,6700,6700,0
20250311,162300,4844449600,6700,6700,6700,6700,0
20250311,162200,4844449600,6700,6700,6700,6700,0
20250311,162100,4844449600,6700,6700,6700,6700,0
20250311,162000,4844449600,6700,6700,6700,6700,0
20250311,161900,4844449600,6700,6700,6700,6700,0
20250311,161800,4844449600,6700,6700,6700,6700,0
20250311,161700,4844449600,6700,6700,6700,6700,0
20250311,161600,4844449600,6700,6700,6700,6700,0
20250311,161500,4844449600,6700,6700,6700,6700,0
20250311,161400,4844449600,6700,6700,6700,6700,0
20250311,161300,4844449600,6700,6700,6700,6700,0
20250311,161200,4844449600,6700,6700,6700,6700,0
20250311,161100,4844449600,6700,6700,6700,6700,0
20250311,161000,4844449600,6700,6700,6700,6700,0
20250311,160900,4844449600,6700,6700,6700,6700,4545
20250311,160800,4844449600,6700,6700,6700,6700,0
20250311,160700,4844449600,6700,6700,6700,6700,0
20250311,160600,4844449600,6700,6700,6700,6700,0
20250311,160500,4844449600,6700,6700,6700,6700,0
20250311,160400,4844449600,6700,6700,6700,6700,0
20250311,160300,4844449600,6700,6700,6700,6700,0
20250311,160200,4844449600,6700,6700,6700,6700,0
20250311,160100,4844449600,6700,6700,6700,6700,0
20250311,160000,4844449600,6700,6700,6700,6700,0
20250311,155900,4844449600,6700,6700,6700,6700,0
20250311,155800,4844449600,6700,6700,6700,6700,0
20250311,155700,4844449600,6700,6700,6700,6700,0
20250311,155600,4844449600,6700,6700,6700,6700,0
20250311,155500,4844449600,6700,6700,6700,6700,0
20250311,155400,4844449600,6700,6700,6700,6700,0
20250311,155300,4844449600,6700,6700,6700,6700,0
20250311,155200,4844449600,6700,6700,6700,6700,0
20250311,155100,4844449600,6700,6700,6700,6700,0
20250311,155000,4844449600,6700,6700,6700,6700,0
20250311,154900,4844449600,6700,6700,6700,6700,0
20250311,154800,4844449600,6700,6700,6700,6700,0
20250311,154700,4844449600,6700,6700,6700,6700,0
20250311,154600,4844449600,6700,6700,6700,6700,0
20250311,154500,4844449600,6700,6700,6700,6700,0
20250311,154400,4844449600,6700,6700,6700,6700,0
20250311,154300,4844449600,6700,6700,6700,6700,0
20250311,154200,4844449600,6700,6700,6700,6700,0
20250311,154100,4844449600,6700,6700,6700,6700,0
20250311,154000,4844449600,6700,6700,6700,6700,0
20250311,153900,4844449600,6700,6700,6700,6700,4545
20250311,153800,4844449600,6700,6700,6700,6700,0
20250311,153700,4844449600,6700,6700,6700,6700,0
20250311,153600,4844449600,6700,6700,6700,6700,0
20250311,153500,4844449600,6700,6700,6700,6700,0
20250311,153400,4844449600,6700,6700,6700,6700,0
20250311,153300,4844449600,6700,6700,6700,6700,0
20250311,153200,4844449600,6700,6700,6700,6700,0
20250311,153100,4844449600,6700,6700,6700,6700,0
20250311,153000,4844449600,6700,6700,6700,6700,4545
20250311,152900,4813998100,6730,6730,6730,6730,0
20250311,152800,4813998100,6730,6730,6730,6730,0
20250311,152700,4813998100,6730,6730,6730,6730,0
20250311,152600,4813998100,6730,6730,6730,6730,0
20250311,152500,4813998100,6730,6730,6730,6730,0
20250311,152400,4813998100,6730,6730,6730,6730,0
20250311,152300,4813998100,6730,6730,6730,6730,0
20250311,152200,4813998100,6730,6730,6730,6730,0
20250311,152100,4813998100,6730,6730,6730,6730,0
20250311,152000,4813998100,6730,6730,6730,6730,0
20250311,151900,4813998100,6730,6710,6730,6700,2369
20250311,151800,4798074200,6710,6700,6710,6700,497
20250311,151700,4794739350,6700,6720,6720,6700,1023
20250311,151600,4787874130,6720,6700,6720,6700,1265
20250311,151500,4779374480,6720,6710,6720,6710,1516
20250311,151400,4769192740,6710,6710,6710,6710,346
20250311,151300,4766871080,6710,6710,6710,6710,413
20250311,151200,4764099850,6710,6710,6710,6710,313
20250311,151100,4761999620,6710,6690,6710,6690,4522
20250311,151000,4731688520,6690,6650,6690,6650,1243
20250311,150900,4723382070,6650,6650,6670,6650,342
20250311,150800,4721101590,6640,6640,6640,6640,0
20250311,150700,4721101590,6640,6650,6660,6640,1373
20250311,150600,4711983030,6660,6660,6670,6660,1129
20250311,150500,4704456900,6670,6670,6670,6670,15
20250311,150400,4704356850,6670,6650,6670,6650,2131
20250311,150300,4690185680,6650,6650,6650,6650,908
20250311,150200,4684147480,6640,6650,6660,6640,2271
20250311,150100,4669046230,6660,6650,6660,6650,52
20250311,150000,4668700420,6650,6650,6670,6650,986
20250311,145900,4662132600,6640,6670,6670,6640,83
20250311,145800,4661579750,6670,6640,6670,6640,79
20250311,145700,4661054860,6640,6640,6640,6640,0
20250311,145600,4661054860,6640,6640,6640,6640,12
20250311,145500,4660975180,6640,6630,6640,6630,251
20250311,145400,4659308550,6630,6640,6640,6630,75
20250311,145300,4658810690,6640,6630,6640,6630,1132
20250311,145200,4651299210,6600,6600,6630,6600,1885
20250311,145100,4638828210,6600,6600,6600,6590,677
20250311,145000,4634360710,6540,6600,6600,6540,3172
20250311,144900,4613498880,6600,6630,6630,6600,1223
20250311,144800,4605410390,6630,6640,6640,6630,25
20250311,144700,4605244420,6640,6630,6640,6630,217
20250311,144600,4603803970,6640,6650,6650,6640,871
20250311,144500,4598011890,6650,6650,6650,6650,3
20250311,144400,4597991940,6640,6640,6640,6640,0
20250311,144300,4597991940,6640,6670,6670,6640,272
20250311,144200,4596179290,6680,6620,6680,6595,2414
20250311,144100,4580232675,6630,6670,6680,6630,3070
20250311,144000,4559836145,6710,6700,6710,6650,3782
20250311,143900,4534606465,6700,6700,6700,6700,0
20250311,143800,4534606465,6700,6700,6700,6700,1
20250311,143700,4534599765,6710,6720,6720,6710,190
20250311,143600,4533324765,6720,6700,6720,6700,2344
20250311,143500,4517590575,6700,6700,6700,6700,199
20250311,143400,4516257275,6710,6710,6710,6710,44
20250311,143300,4515962035,6710,6710,6710,6710,11
20250311,143200,4515888225,6710,6700,6710,6700,310
20250311,143100,4513808225,6700,6700,6710,6700,1674
20250311,143000,4502577275,6710,6690,6710,6690,46
20250311,142900,4502269045,6710,6710,6710,6710,790
20250311,142800,4496968145,6710,6710,6710,6710,335
20250311,142700,4494720295,6700,6670,6700,6670,133
20250311,142600,4493832555,6680,6680,6680,6680,13
20250311,142500,4493745715,6680,6690,6690,6680,929
20250311,142400,4487534305,6690,6710,6710,6690,14
20250311,142300,4487440565,6710,6700,6710,6700,60
20250311,142200,4487038005,6690,6690,6690,6690,126
20250311,142100,4486195065,6690,6720,6720,6690,1276
20250311,142000,4477656155,6720,6710,6720,6710,63
20250311,141900,4477232925,6710,6720,6720,6700,82
20250311,141800,4476682105,6720,6720,6720,6720,10
20250311,141700,4476614905,6690,6690,6690,6690,0
20250311,141600,4476614905,6690,6690,6690,6690,3
20250311,141500,4476594835,6670,6670,6670,6670,4
20250311,141400,4476568155,6650,6620,6730,6620,4014
20250311,141300,4449695805,6620,6590,6620,6590,312
20250311,141200,4447630625,6590,6610,6610,6590,328
20250311,141100,4445465165,6610,6625,6625,6610,110
20250311,141000,4444737030,6620,6620,6620,6620,0
20250311,140900,4444737030,6620,6640,6640,6620,4656
20250311,140800,4413867400,6640,6610,6640,6610,2103
20250311,140700,4399953870,6610,6600,6610,6600,7206
20250311,140600,4352394210,6590,6570,6600,6570,1982
20250311,140500,4339323900,6570,6570,6570,6570,1
20250311,140400,4339317330,6550,6550,6550,6550,4363
20250311,140300,4310739680,6550,6540,6550,6530,491
20250311,140200,4307531380,6540,6530,6540,6530,20
20250311,140100,4307400640,6540,6530,6540,6520,51
20250311,140000,4307067690,6530,6530,6540,6510,2053
20250311,135900,4293665710,6540,6520,6540,6500,3023
20250311,135800,4273977245,6520,6530,6540,6520,5517
20250311,135700,4237995035,6530,6540,6540,6500,5058
20250311,135600,4205076355,6550,6600,6600,6530,7426
20250311,135500,4156380825,6600,6600,6600,6600,516
20250311,135400,4152975225,6600,6600,6600,6600,190
20250311,135300,4151721225,6600,6620,6620,6580,8165
20250311,135200,4097818125,6610,6650,6650,6610,3100
20250311,135100,4077277635,6660,6660,6660,6660,22
20250311,135000,4077131115,6650,6640,6650,6630,338
20250311,134900,4074887405,6640,6640,6670,6640,52
20250311,134800,4074541735,6640,6670,6690,6640,769
20250311,134700,4069417375,6670,6670,6670,6670,22
20250311,134600,4069270635,6670,6670,6670,6670,97
20250311,134500,4068623645,6670,6680,6680,6670,546
20250311,134400,4064981365,6680,6700,6700,6680,1606
20250311,134300,4054221185,6700,6700,6700,6700,1639
20250311,134200,4043239885,6700,6680,6700,6680,160
20250311,134100,4042169245,6650,6670,6670,6650,136
20250311,134000,4041264545,6650,6650,6650,6650,295
20250311,133900,4039302795,6670,6670,6670,6670,76
20250311,133800,4038795875,6650,6650,6650,6650,0
20250311,133700,4038795875,6650,6650,6650,6650,1
20250311,133600,4038789225,6650,6660,6660,6620,1484
20250311,133500,4028931485,6660,6670,6670,6660,1837
20250311,133400,4016692565,6670,6690,6690,6670,726
20250311,133300,4011844095,6680,6690,6690,6680,63
20250311,133200,4011422755,6690,6700,6700,6680,649
20250311,133100,4007080945,6700,6700,6700,6700,101
20250311,133000,4006404245,6700,6690,6700,6660,805
20250311,132900,4001027985,6690,6690,6690,6690,109
20250311,132800,4000298775,6700,6710,6710,6700,638
20250311,132700,3996018665,6710,6720,6720,6710,192
20250311,132600,3994728855,6730,6730,6740,6730,594
20250311,132500,3990728605,6740,6720,6740,6720,401
20250311,132400,3988027325,6730,6710,6730,6710,115
20250311,132300,3987254510,6710,6710,6730,6710,379
20250311,132200,3984706570,6720,6700,6720,6700,1047
20250311,132100,3977679920,6710,6700,6710,6680,569
20250311,132000,3973866200,6700,6680,6710,6680,304
20250311,131900,3971834130,6680,6700,6700,6680,198
20250311,131800,3970509550,6690,6700,6700,6690,19
20250311,131700,3970382300,6700,6700,6700,6700,2177
20250311,131600,3955796400,6700,6690,6700,6690,192
20250311,131500,3954511890,6690,6670,6690,6670,1684
20250311,131400,3943249230,6670,6630,6670,6630,990
20250311,131300,3936656990,6650,6650,6650,6650,54
20250311,131200,3936297890,6650,6620,6650,6620,534
20250311,131100,3932749690,6620,6640,6640,6620,410
20250311,131000,3930027350,6640,6660,6660,6640,429
20250311,130900,3927177010,6655,6655,6655,6655,108
20250311,130800,3926458270,6650,6650,6650,6650,0
20250311,130700,3926458270,6650,6650,6650,6640,433
20250311,130600,3923580200,6650,6650,6650,6650,15
20250311,130500,3923480450,6650,6640,6650,6640,90
20250311,130400,3922882020,6620,6650,6650,6620,446
20250311,130300,3919926950,6650,6660,6660,6650,854
20250311,130200,3914245140,6660,6670,6670,6660,161
20250311,130100,3913172280,6680,6680,6690,6660,66
20250311,130000,3912731400,6660,6670,6670,6660,126
20250311,125900,3911892140,6660,6670,6670,6660,90
20250311,125800,3911292730,6660,6670,6670,6660,79
20250311,125700,3910766540,6660,6630,6660,6630,1190
20250311,125600,3902855830,6630,6640,6640,6620,328
20250311,125500,3900680880,6620,6620,6620,6610,944
20250311,125400,3894431620,6620,6620,6620,6620,11
20250311,125300,3894358800,6620,6620,6620,6620,58
20250311,125200,3893974840,6610,6620,6620,6605,2368
20250311,125100,3878321205,6620,6640,6640,6620,964
20250311,125000,3871929235,6640,6640,6640,6620,1623
20250311,124900,3861170965,6640,6650,6650,6630,3454
20250311,124800,3838256175,6650,6650,6650,6650,55
20250311,124700,3837890425,6650,6680,6690,6650,662
20250311,124600,3833479885,6690,6690,6690,6690,0
20250311,124500,3833479885,6690,6690,6690,6690,1
20250311,124400,3833473195,6650,6670,6670,6650,561
20250311,124300,3829736495,6670,6670,6700,6670,10
20250311,124200,3829669735,6670,6670,6670,6670,610
20250311,124100,3825601035,6670,6670,6670,6670,306
20250311,124000,3823560015,6670,6700,6700,6670,985
20250311,123900,3816977115,6700,6690,6720,6690,310
20250311,123800,3814902445,6700,6720,6720,6700,3248
20250311,123700,3793108555,6740,6730,6740,6720,1595
20250311,123600,3782372355,6730,6740,6740,6730,244
20250311,123500,3780729605,6740,6720,6740,6720,1692
20250311,123400,3769334015,6740,6710,6740,6710,110
20250311,123300,3768594385,6710,6720,6720,6710,184
20250311,123200,3767359605,6720,6720,6720,6720,489
20250311,123100,3764073525,6700,6700,6700,6690,1498
20250311,123000,3754041115,6700,6720,6730,6700,770
20250311,122900,3748874715,6750,6730,6750,6700,923
20250311,122800,3742664765,6730,6740,6740,6720,520
20250311,122700,3739165175,6750,6750,6770,6740,1525
20250311,122600,3728859355,6750,6740,6750,6740,2970
20250311,122500,3708816020,6740,6740,6750,6740,6411
20250311,122400,3665545320,6740,6730,6750,6730,821
20250311,122300,3660008530,6730,6700,6750,6700,2719
20250311,122200,3641724385,6700,6700,6700,6670,410
20250311,122100,3638977535,6690,6670,6700,6670,2965
20250311,122000,3619183345,6660,6680,6680,6660,1118
20250311,121900,3611715355,6680,6670,6690,6670,847
20250311,121800,3606059340,6660,6630,6660,6620,1003
20250311,121700,3599402520,6630,6650,6650,6630,202
20250311,121600,3598059240,6650,6640,6650,6630,234
20250311,121500,3596506180,6640,6660,6660,6640,536
20250311,121400,3592941730,6650,6650,6650,6650,209
20250311,121300,3591551880,6650,6690,6690,6650,756
20250311,121200,3586503550,6700,6680,6710,6680,153
20250311,121100,3585481370,6720,6600,6750,6590,6886
20250311,121000,3539248060,6600,6640,6640,6590,147
20250311,120900,3538278040,6590,6550,6750,6550,21935
20250311,120800,3391656600,6560,6560,6560,6560,0
20250311,120700,3391656600,6560,6530,6560,6530,3
20250311,120600,3391636950,6530,6530,6530,6530,524
20250311,120500,3388215230,6510,6580,6580,6510,1513
20250311,120400,3378315720,6580,6600,6600,6580,873
20250311,120300,3372563170,6600,6640,6640,6600,126
20250311,120200,3371730750,6610,6650,6650,6610,731
20250311,120100,3366869880,6650,6550,6650,6540,3861
20250311,120000,3341462010,6550,6520,6550,6510,254
20250311,115900,3339799240,6510,6510,6510,6510,1006
20250311,115800,3333250180,6510,6530,6540,6510,210
20250311,115700,3331880630,6530,6550,6550,6530,282
20250311,115600,3330038580,6560,6520,6560,6510,1522
20250311,115500,3320079170,6510,6500,6510,6480,1113
20250311,115400,3312854590,6490,6460,6490,6450,801
20250311,115300,3307665340,6440,6460,6470,6440,2456
20250311,115200,3291824070,6450,6520,6520,6440,5616
20250311,115100,3255499460,6480,6480,6520,6480,434
20250311,115000,3252687060,6480,6570,6570,6470,2966
20250311,114900,3233412440,6560,6560,6570,6550,2792
20250311,114800,3215096590,6590,6630,6630,6570,3109
20250311,114700,3194555530,6620,6660,6660,6620,4291
20250311,114600,3166000170,6650,6650,6650,6650,0
20250311,114500,3166000170,6650,6650,6650,6650,0
20250311,114400,3166000170,6650,6640,6650,6630,14702
20250311,114300,3068305580,6630,6630,6630,6630,2746
20250311,114200,3050099600,6630,6610,6630,6610,1961
20250311,114100,3037118720,6620,6600,6620,6600,3649
20250311,114000,3013010660,6600,6590,6600,6580,15643
20250311,113900,2909842450,6590,6570,6600,6570,13063
20250311,113800,2823759490,6560,6550,6560,6550,907
20250311,113700,2817817530,6520,6550,6550,6520,207
20250311,113600,2816467590,6550,6550,6550,6550,608
20250311,113500,2812485190,6550,6530,6550,6530,5086
20250311,113400,2779208300,6530,6530,6530,6530,0
20250311,113300,2779208300,6530,6530,6530,6530,87
20250311,113200,2778640190,6540,6530,6540,6520,2017
20250311,113100,2765478320,6520,6520,6520,6520,75
20250311,113000,2764989320,6520,6530,6530,6520,248
20250311,112900,2763371890,6520,6540,6540,6520,124
20250311,112800,2762561750,6520,6540,6540,6520,488
20250311,112700,2759374730,6540,6530,6540,6500,3995
20250311,112600,2733367590,6510,6530,6530,6510,207
20250311,112500,2732017660,6520,6520,6520,6520,128
20250311,112400,2731183100,6520,6520,6520,6520,258
20250311,112300,2729500940,6520,6540,6540,6520,4
20250311,112200,2729474840,6540,6550,6550,6540,479
20250311,112100,2726338955,6550,6520,6550,6520,384
20250311,112000,2723834495,6520,6510,6520,6500,5526
20250311,111900,2687861565,6520,6550,6550,6520,3024
20250311,111800,2668070435,6550,6580,6580,6550,9642
20250311,111700,2604824515,6580,6560,6580,6560,2991
20250311,111600,2585161155,6570,6570,6570,6560,1643
20250311,111500,2574369745,6570,6580,6580,6570,3102
20250311,111400,2553960185,6580,6550,6580,6550,1052
20250311,111300,2547051585,6550,6550,6560,6550,1076
20250311,111200,2540003585,6550,6550,6550,6540,895
20250311,111100,2534141435,6550,6540,6550,6530,2085
20250311,111000,2520499035,6540,6540,6540,6540,112
20250311,110900,2519766555,6540,6540,6550,6540,1365
20250311,110800,2510830515,6540,6540,6550,6530,1844
20250311,110700,2498780265,6540,6530,6540,6530,1305
20250311,110600,2490252995,6530,6520,6530,6520,2670
20250311,110500,2472828065,6510,6500,6510,6500,1231
20250311,110400,2464821755,6470,6470,6470,6470,14
20250311,110300,2464731175,6500,6490,6500,6490,300
20250311,110200,2462782315,6450,6480,6480,6440,2706
20250311,110100,2445285675,6460,6500,6500,6460,3942
20250311,110000,2419730045,6500,6510,6510,6500,180
20250311,105900,2418558985,6500,6510,6510,6500,2857
20250311,105800,2399980055,6500,6500,6510,6480,2916
20250311,105700,2381025155,6500,6480,6500,6470,5212
20250311,105600,2347216425,6460,6460,6460,6460,341
20250311,105500,2345013565,6460,6450,6460,6450,1094
20250311,105400,2337951285,6450,6450,6460,6450,1343
20250311,105300,2329278295,6450,6450,6450,6450,483
20250311,105200,2326162945,6450,6450,6460,6450,1608
20250311,105100,2315791335,6450,6450,6460,6440,4167
20250311,105000,2288913955,6450,6450,6450,6450,259
20250311,104900,2287243405,6430,6440,6450,6420,178
20250311,104800,2286097815,6420,6420,6420,6410,193
20250311,104700,2284858825,6420,6420,6450,6410,3445
20250311,104600,2262698935,6420,6430,6430,6420,866
20250311,104500,2257138715,6420,6420,6420,6420,2
20250311,104400,2257125875,6420,6440,6440,6420,700
20250311,104300,2252627435,6420,6420,6440,6410,2908
20250311,104200,2233946985,6410,6410,6420,6410,275
20250311,104100,2232182235,6410,6410,6410,6400,472
20250311,104000,2229156725,6420,6410,6420,6400,1618
20250311,103900,2218788445,6400,6400,6400,6400,1051
20250311,103800,2212062045,6400,6390,6400,6390,1544
20250311,103700,2202180555,6410,6410,6410,6390,1535
20250311,103600,2192352485,6410,6390,6410,6390,233
20250311,103500,2190859355,6420,6400,6420,6400,2019
20250311,103400,2177936185,6400,6400,6420,6400,676
20250311,103300,2173605785,6400,6380,6400,6380,1161
20250311,103200,2166178165,6380,6460,6460,6360,5079
20250311,103100,2133721625,6450,6500,6520,6440,18825
20250311,103000,2011517525,6500,6490,6500,6480,2664
20250311,102900,1994207550,6490,6480,6490,6470,8759
20250311,102800,1937412500,6490,6480,6490,6480,1435
20250311,102700,1928103315,6480,6470,6490,6460,5999
20250311,102600,1889279025,6470,6450,6470,6440,7306
20250311,102500,1842076525,6450,6390,6450,6390,12246
20250311,102400,1763484385,6380,6390,6390,6380,307
20250311,102300,1761522665,6390,6370,6390,6370,894
20250311,102200,1755810255,6370,6370,6380,6360,2177
20250311,102100,1741932835,6370,6360,6370,6360,549
20250311,102000,1738440705,6360,6360,6370,6360,124
20250311,101900,1737652055,6370,6370,6370,6350,698
20250311,101800,1733218555,6360,6350,6360,6350,7201
20250311,101700,1687490205,6360,6340,6360,6330,6417
20250311,101600,1646750755,6330,6320,6330,6320,2168
20250311,101500,1633046995,6320,6320,6330,6320,30
20250311,101400,1632857245,6320,6330,6330,6320,933
20250311,101300,1626951535,6330,6350,6360,6330,3436
20250311,101200,1605151205,6350,6350,6350,6320,5810
20250311,101100,1568295075,6350,6340,6350,6330,1303
20250311,101000,1560021785,6360,6400,6400,6350,5444
20250311,100900,1525408045,6390,6370,6410,6370,12078
20250311,100800,1448173235,6370,6360,6370,6360,2267
20250311,100700,1433733210,6360,6350,6360,6350,4051
20250311,100600,1408000535,6350,6320,6350,6320,11253
20250311,100500,1336620935,6330,6330,6330,6320,1166
20250311,100400,1329241205,6330,6320,6330,6320,1419
20250311,100300,1320264510,6320,6310,6320,6310,2155
20250311,100200,1306660735,6310,6290,6310,6290,1178
20250311,100100,1299243765,6300,6280,6300,6270,4429
20250311,100000,1271372645,6290,6300,6300,6260,4004
20250311,095900,1246226715,6320,6270,6320,6270,9153
20250311,095800,1188641755,6270,6260,6270,6260,14
20250311,095700,1188554075,6260,6250,6260,6250,2030
20250311,095600,1175865225,6250,6240,6250,6220,1089
20250311,095500,1169078975,6240,6220,6240,6220,1272
20250311,095400,1161154635,6210,6210,6210,6210,0
20250311,095300,1161154635,6210,6220,6220,6210,228
20250311,095200,1159738375,6210,6210,6210,6210,1010
20250311,095100,1153466275,6210,6215,6215,6210,1243
20250311,095000,1145744745,6210,6215,6215,6210,696
20250311,094900,1141420085,6210,6215,6215,6210,543
20250311,094800,1138047440,6215,6215,6215,6215,377
20250311,094700,1135704385,6220,6220,6220,6220,0
20250311,094600,1135704385,6220,6230,6230,6220,753
20250311,094500,1131020265,6220,6220,6220,6220,133
20250311,094400,1130193005,6220,6230,6230,6220,301
20250311,094300,1128317785,6220,6220,6220,6220,507
20250311,094200,1125164245,6220,6220,6230,6220,168
20250311,094100,1124119235,6230,6230,6230,6220,2354
20250311,094000,1109465365,6250,6250,6250,6240,610
20250311,093900,1105656265,6250,6250,6250,6210,94
20250311,093800,1105069005,6250,6200,6250,6200,1501
20250311,093700,1095713615,6200,6200,6200,6200,551
20250311,093600,1092297415,6200,6190,6200,6190,2717
20250311,093500,1075454545,6200,6200,6200,6200,213
20250311,093400,1074133945,6200,6190,6200,6190,1303
20250311,093300,1066055385,6190,6200,6200,6190,221
20250311,093200,1064687195,6190,6200,6200,6190,1834
20250311,093100,1053324355,6200,6210,6210,6200,5087
20250311,093000,1021780325,6210,6210,6230,6210,3269
20250311,092900,1001447515,6210,6200,6210,6180,7260
20250311,092800,956432075,6190,6190,6200,6180,266
20250311,092700,954784435,6180,6190,6190,6180,2300
20250311,092600,940567185,6200,6200,6200,6200,0
20250311,092500,940567185,6200,6140,6200,6140,3528
20250311,092400,918791715,6140,6180,6180,6140,7182
20250311,092300,874506405,6180,6200,6200,6180,5329
20250311,092200,841545895,6200,6200,6210,6180,586
20250311,092100,837910195,6200,6190,6220,6170,1852
20250311,092000,826451105,6190,6200,6230,6190,5149
20250311,091900,794509545,6200,6170,6200,6170,364
20250311,091800,792256745,6200,6210,6220,6170,2183
20250311,091700,778731455,6215,6190,6250,6190,2104
20250311,091600,765641175,6190,6200,6200,6180,2005
20250311,091500,753223495,6200,6250,6250,6200,620
20250311,091400,749363535,6220,6290,6290,6220,1454
20250311,091300,740295835,6300,6230,6300,6190,4007
20250311,091200,715217595,6220,6250,6300,6200,7050
20250311,091100,671009015,6260,6130,6280,6130,7744
20250311,091000,622834125,6130,6160,6160,6130,1408
20250311,090900,614169125,6160,6040,6160,6040,4693
20250311,090800,585567585,6040,6180,6180,6040,14535
20250311,090700,496422945,6180,6190,6220,6180,6326
20250311,090600,457225795,6220,6210,6250,6180,8456
20250311,090500,404632695,6210,6170,6250,6170,15515
20250311,090400,308178485,6160,6170,6200,6140,3368
20250311,090300,287405265,6210,6130,6300,6080,14403
20250311,090200,197685555,6100,5950,6100,5950,9374
20250311,090100,140926490,5950,6000,6000,5880,7544
20250311,090000,96175990,6010,6050,6080,6000,15594
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193900 4844449600 6700 6700 6700 6700 4545
3 20250311 193800 4844449600 6700 6700 6700 6700 0
4 20250311 193700 4844449600 6700 6700 6700 6700 0
5 20250311 193600 4844449600 6700 6700 6700 6700 0
6 20250311 193500 4844449600 6700 6700 6700 6700 0
7 20250311 193400 4844449600 6700 6700 6700 6700 0
8 20250311 193300 4844449600 6700 6700 6700 6700 0
9 20250311 193200 4844449600 6700 6700 6700 6700 0
10 20250311 193100 4844449600 6700 6700 6700 6700 0
11 20250311 193000 4844449600 6700 6700 6700 6700 0
12 20250311 192900 4844449600 6700 6700 6700 6700 0
13 20250311 192800 4844449600 6700 6700 6700 6700 0
14 20250311 192700 4844449600 6700 6700 6700 6700 0
15 20250311 192600 4844449600 6700 6700 6700 6700 0
16 20250311 192500 4844449600 6700 6700 6700 6700 0
17 20250311 192400 4844449600 6700 6700 6700 6700 0
18 20250311 192300 4844449600 6700 6700 6700 6700 0
19 20250311 192200 4844449600 6700 6700 6700 6700 0
20 20250311 192100 4844449600 6700 6700 6700 6700 0
21 20250311 192000 4844449600 6700 6700 6700 6700 0
22 20250311 191900 4844449600 6700 6700 6700 6700 0
23 20250311 191800 4844449600 6700 6700 6700 6700 0
24 20250311 191700 4844449600 6700 6700 6700 6700 0
25 20250311 191600 4844449600 6700 6700 6700 6700 0
26 20250311 191500 4844449600 6700 6700 6700 6700 0
27 20250311 191400 4844449600 6700 6700 6700 6700 0
28 20250311 191300 4844449600 6700 6700 6700 6700 0
29 20250311 191200 4844449600 6700 6700 6700 6700 0
30 20250311 191100 4844449600 6700 6700 6700 6700 0
31 20250311 191000 4844449600 6700 6700 6700 6700 0
32 20250311 190900 4844449600 6700 6700 6700 6700 4545
33 20250311 190800 4844449600 6700 6700 6700 6700 0
34 20250311 190700 4844449600 6700 6700 6700 6700 0
35 20250311 190600 4844449600 6700 6700 6700 6700 0
36 20250311 190500 4844449600 6700 6700 6700 6700 0
37 20250311 190400 4844449600 6700 6700 6700 6700 0
38 20250311 190300 4844449600 6700 6700 6700 6700 0
39 20250311 190200 4844449600 6700 6700 6700 6700 0
40 20250311 190100 4844449600 6700 6700 6700 6700 0
41 20250311 190000 4844449600 6700 6700 6700 6700 0
42 20250311 185900 4844449600 6700 6700 6700 6700 0
43 20250311 185800 4844449600 6700 6700 6700 6700 0
44 20250311 185700 4844449600 6700 6700 6700 6700 0
45 20250311 185600 4844449600 6700 6700 6700 6700 0
46 20250311 185500 4844449600 6700 6700 6700 6700 0
47 20250311 185400 4844449600 6700 6700 6700 6700 0
48 20250311 185300 4844449600 6700 6700 6700 6700 0
49 20250311 185200 4844449600 6700 6700 6700 6700 0
50 20250311 185100 4844449600 6700 6700 6700 6700 0
51 20250311 185000 4844449600 6700 6700 6700 6700 0
52 20250311 184900 4844449600 6700 6700 6700 6700 0
53 20250311 184800 4844449600 6700 6700 6700 6700 0
54 20250311 184700 4844449600 6700 6700 6700 6700 0
55 20250311 184600 4844449600 6700 6700 6700 6700 0
56 20250311 184500 4844449600 6700 6700 6700 6700 0
57 20250311 184400 4844449600 6700 6700 6700 6700 0
58 20250311 184300 4844449600 6700 6700 6700 6700 0
59 20250311 184200 4844449600 6700 6700 6700 6700 0
60 20250311 184100 4844449600 6700 6700 6700 6700 0
61 20250311 184000 4844449600 6700 6700 6700 6700 0
62 20250311 183900 4844449600 6700 6700 6700 6700 4545
63 20250311 183800 4844449600 6700 6700 6700 6700 0
64 20250311 183700 4844449600 6700 6700 6700 6700 0
65 20250311 183600 4844449600 6700 6700 6700 6700 0
66 20250311 183500 4844449600 6700 6700 6700 6700 0
67 20250311 183400 4844449600 6700 6700 6700 6700 0
68 20250311 183300 4844449600 6700 6700 6700 6700 0
69 20250311 183200 4844449600 6700 6700 6700 6700 0
70 20250311 183100 4844449600 6700 6700 6700 6700 0
71 20250311 183000 4844449600 6700 6700 6700 6700 0
72 20250311 182900 4844449600 6700 6700 6700 6700 0
73 20250311 182800 4844449600 6700 6700 6700 6700 0
74 20250311 182700 4844449600 6700 6700 6700 6700 0
75 20250311 182600 4844449600 6700 6700 6700 6700 0
76 20250311 182500 4844449600 6700 6700 6700 6700 0
77 20250311 182400 4844449600 6700 6700 6700 6700 0
78 20250311 182300 4844449600 6700 6700 6700 6700 0
79 20250311 182200 4844449600 6700 6700 6700 6700 0
80 20250311 182100 4844449600 6700 6700 6700 6700 0
81 20250311 182000 4844449600 6700 6700 6700 6700 0
82 20250311 181900 4844449600 6700 6700 6700 6700 0
83 20250311 181800 4844449600 6700 6700 6700 6700 0
84 20250311 181700 4844449600 6700 6700 6700 6700 0
85 20250311 181600 4844449600 6700 6700 6700 6700 0
86 20250311 181500 4844449600 6700 6700 6700 6700 0
87 20250311 181400 4844449600 6700 6700 6700 6700 0
88 20250311 181300 4844449600 6700 6700 6700 6700 0
89 20250311 181200 4844449600 6700 6700 6700 6700 0
90 20250311 181100 4844449600 6700 6700 6700 6700 0
91 20250311 181000 4844449600 6700 6700 6700 6700 0
92 20250311 180900 4844449600 6700 6700 6700 6700 4545
93 20250311 180800 4844449600 6700 6700 6700 6700 0
94 20250311 180700 4844449600 6700 6700 6700 6700 0
95 20250311 180600 4844449600 6700 6700 6700 6700 0
96 20250311 180500 4844449600 6700 6700 6700 6700 0
97 20250311 180400 4844449600 6700 6700 6700 6700 0
98 20250311 180300 4844449600 6700 6700 6700 6700 0
99 20250311 180200 4844449600 6700 6700 6700 6700 0
100 20250311 180100 4844449600 6700 6700 6700 6700 0
101 20250311 180000 4844449600 6700 6700 6700 6700 0
102 20250311 175900 4844449600 6700 6700 6700 6700 0
103 20250311 175800 4844449600 6700 6700 6700 6700 0
104 20250311 175700 4844449600 6700 6700 6700 6700 0
105 20250311 175600 4844449600 6700 6700 6700 6700 0
106 20250311 175500 4844449600 6700 6700 6700 6700 0
107 20250311 175400 4844449600 6700 6700 6700 6700 0
108 20250311 175300 4844449600 6700 6700 6700 6700 0
109 20250311 175200 4844449600 6700 6700 6700 6700 0
110 20250311 175100 4844449600 6700 6700 6700 6700 0
111 20250311 175000 4844449600 6700 6700 6700 6700 0
112 20250311 174900 4844449600 6700 6700 6700 6700 0
113 20250311 174800 4844449600 6700 6700 6700 6700 0
114 20250311 174700 4844449600 6700 6700 6700 6700 0
115 20250311 174600 4844449600 6700 6700 6700 6700 0
116 20250311 174500 4844449600 6700 6700 6700 6700 0
117 20250311 174400 4844449600 6700 6700 6700 6700 0
118 20250311 174300 4844449600 6700 6700 6700 6700 0
119 20250311 174200 4844449600 6700 6700 6700 6700 0
120 20250311 174100 4844449600 6700 6700 6700 6700 0
121 20250311 174000 4844449600 6700 6700 6700 6700 0
122 20250311 173900 4844449600 6700 6700 6700 6700 4545
123 20250311 173800 4844449600 6700 6700 6700 6700 0
124 20250311 173700 4844449600 6700 6700 6700 6700 0
125 20250311 173600 4844449600 6700 6700 6700 6700 0
126 20250311 173500 4844449600 6700 6700 6700 6700 0
127 20250311 173400 4844449600 6700 6700 6700 6700 0
128 20250311 173300 4844449600 6700 6700 6700 6700 0
129 20250311 173200 4844449600 6700 6700 6700 6700 0
130 20250311 173100 4844449600 6700 6700 6700 6700 0
131 20250311 173000 4844449600 6700 6700 6700 6700 0
132 20250311 172900 4844449600 6700 6700 6700 6700 0
133 20250311 172800 4844449600 6700 6700 6700 6700 0
134 20250311 172700 4844449600 6700 6700 6700 6700 0
135 20250311 172600 4844449600 6700 6700 6700 6700 0
136 20250311 172500 4844449600 6700 6700 6700 6700 0
137 20250311 172400 4844449600 6700 6700 6700 6700 0
138 20250311 172300 4844449600 6700 6700 6700 6700 0
139 20250311 172200 4844449600 6700 6700 6700 6700 0
140 20250311 172100 4844449600 6700 6700 6700 6700 0
141 20250311 172000 4844449600 6700 6700 6700 6700 0
142 20250311 171900 4844449600 6700 6700 6700 6700 0
143 20250311 171800 4844449600 6700 6700 6700 6700 0
144 20250311 171700 4844449600 6700 6700 6700 6700 0
145 20250311 171600 4844449600 6700 6700 6700 6700 0
146 20250311 171500 4844449600 6700 6700 6700 6700 0
147 20250311 171400 4844449600 6700 6700 6700 6700 0
148 20250311 171300 4844449600 6700 6700 6700 6700 0
149 20250311 171200 4844449600 6700 6700 6700 6700 0
150 20250311 171100 4844449600 6700 6700 6700 6700 0
151 20250311 171000 4844449600 6700 6700 6700 6700 0
152 20250311 170900 4844449600 6700 6700 6700 6700 4545
153 20250311 170800 4844449600 6700 6700 6700 6700 0
154 20250311 170700 4844449600 6700 6700 6700 6700 0
155 20250311 170600 4844449600 6700 6700 6700 6700 0
156 20250311 170500 4844449600 6700 6700 6700 6700 0
157 20250311 170400 4844449600 6700 6700 6700 6700 0
158 20250311 170300 4844449600 6700 6700 6700 6700 0
159 20250311 170200 4844449600 6700 6700 6700 6700 0
160 20250311 170100 4844449600 6700 6700 6700 6700 0
161 20250311 170000 4844449600 6700 6700 6700 6700 0
162 20250311 165900 4844449600 6700 6700 6700 6700 0
163 20250311 165800 4844449600 6700 6700 6700 6700 0
164 20250311 165700 4844449600 6700 6700 6700 6700 0
165 20250311 165600 4844449600 6700 6700 6700 6700 0
166 20250311 165500 4844449600 6700 6700 6700 6700 0
167 20250311 165400 4844449600 6700 6700 6700 6700 0
168 20250311 165300 4844449600 6700 6700 6700 6700 0
169 20250311 165200 4844449600 6700 6700 6700 6700 0
170 20250311 165100 4844449600 6700 6700 6700 6700 0
171 20250311 165000 4844449600 6700 6700 6700 6700 0
172 20250311 164900 4844449600 6700 6700 6700 6700 0
173 20250311 164800 4844449600 6700 6700 6700 6700 0
174 20250311 164700 4844449600 6700 6700 6700 6700 0
175 20250311 164600 4844449600 6700 6700 6700 6700 0
176 20250311 164500 4844449600 6700 6700 6700 6700 0
177 20250311 164400 4844449600 6700 6700 6700 6700 0
178 20250311 164300 4844449600 6700 6700 6700 6700 0
179 20250311 164200 4844449600 6700 6700 6700 6700 0
180 20250311 164100 4844449600 6700 6700 6700 6700 0
181 20250311 164000 4844449600 6700 6700 6700 6700 0
182 20250311 163900 4844449600 6700 6700 6700 6700 4545
183 20250311 163800 4844449600 6700 6700 6700 6700 0
184 20250311 163700 4844449600 6700 6700 6700 6700 0
185 20250311 163600 4844449600 6700 6700 6700 6700 0
186 20250311 163500 4844449600 6700 6700 6700 6700 0
187 20250311 163400 4844449600 6700 6700 6700 6700 0
188 20250311 163300 4844449600 6700 6700 6700 6700 0
189 20250311 163200 4844449600 6700 6700 6700 6700 0
190 20250311 163100 4844449600 6700 6700 6700 6700 0
191 20250311 163000 4844449600 6700 6700 6700 6700 0
192 20250311 162900 4844449600 6700 6700 6700 6700 0
193 20250311 162800 4844449600 6700 6700 6700 6700 0
194 20250311 162700 4844449600 6700 6700 6700 6700 0
195 20250311 162600 4844449600 6700 6700 6700 6700 0
196 20250311 162500 4844449600 6700 6700 6700 6700 0
197 20250311 162400 4844449600 6700 6700 6700 6700 0
198 20250311 162300 4844449600 6700 6700 6700 6700 0
199 20250311 162200 4844449600 6700 6700 6700 6700 0
200 20250311 162100 4844449600 6700 6700 6700 6700 0
201 20250311 162000 4844449600 6700 6700 6700 6700 0
202 20250311 161900 4844449600 6700 6700 6700 6700 0
203 20250311 161800 4844449600 6700 6700 6700 6700 0
204 20250311 161700 4844449600 6700 6700 6700 6700 0
205 20250311 161600 4844449600 6700 6700 6700 6700 0
206 20250311 161500 4844449600 6700 6700 6700 6700 0
207 20250311 161400 4844449600 6700 6700 6700 6700 0
208 20250311 161300 4844449600 6700 6700 6700 6700 0
209 20250311 161200 4844449600 6700 6700 6700 6700 0
210 20250311 161100 4844449600 6700 6700 6700 6700 0
211 20250311 161000 4844449600 6700 6700 6700 6700 0
212 20250311 160900 4844449600 6700 6700 6700 6700 4545
213 20250311 160800 4844449600 6700 6700 6700 6700 0
214 20250311 160700 4844449600 6700 6700 6700 6700 0
215 20250311 160600 4844449600 6700 6700 6700 6700 0
216 20250311 160500 4844449600 6700 6700 6700 6700 0
217 20250311 160400 4844449600 6700 6700 6700 6700 0
218 20250311 160300 4844449600 6700 6700 6700 6700 0
219 20250311 160200 4844449600 6700 6700 6700 6700 0
220 20250311 160100 4844449600 6700 6700 6700 6700 0
221 20250311 160000 4844449600 6700 6700 6700 6700 0
222 20250311 155900 4844449600 6700 6700 6700 6700 0
223 20250311 155800 4844449600 6700 6700 6700 6700 0
224 20250311 155700 4844449600 6700 6700 6700 6700 0
225 20250311 155600 4844449600 6700 6700 6700 6700 0
226 20250311 155500 4844449600 6700 6700 6700 6700 0
227 20250311 155400 4844449600 6700 6700 6700 6700 0
228 20250311 155300 4844449600 6700 6700 6700 6700 0
229 20250311 155200 4844449600 6700 6700 6700 6700 0
230 20250311 155100 4844449600 6700 6700 6700 6700 0
231 20250311 155000 4844449600 6700 6700 6700 6700 0
232 20250311 154900 4844449600 6700 6700 6700 6700 0
233 20250311 154800 4844449600 6700 6700 6700 6700 0
234 20250311 154700 4844449600 6700 6700 6700 6700 0
235 20250311 154600 4844449600 6700 6700 6700 6700 0
236 20250311 154500 4844449600 6700 6700 6700 6700 0
237 20250311 154400 4844449600 6700 6700 6700 6700 0
238 20250311 154300 4844449600 6700 6700 6700 6700 0
239 20250311 154200 4844449600 6700 6700 6700 6700 0
240 20250311 154100 4844449600 6700 6700 6700 6700 0
241 20250311 154000 4844449600 6700 6700 6700 6700 0
242 20250311 153900 4844449600 6700 6700 6700 6700 4545
243 20250311 153800 4844449600 6700 6700 6700 6700 0
244 20250311 153700 4844449600 6700 6700 6700 6700 0
245 20250311 153600 4844449600 6700 6700 6700 6700 0
246 20250311 153500 4844449600 6700 6700 6700 6700 0
247 20250311 153400 4844449600 6700 6700 6700 6700 0
248 20250311 153300 4844449600 6700 6700 6700 6700 0
249 20250311 153200 4844449600 6700 6700 6700 6700 0
250 20250311 153100 4844449600 6700 6700 6700 6700 0
251 20250311 153000 4844449600 6700 6700 6700 6700 4545
252 20250311 152900 4813998100 6730 6730 6730 6730 0
253 20250311 152800 4813998100 6730 6730 6730 6730 0
254 20250311 152700 4813998100 6730 6730 6730 6730 0
255 20250311 152600 4813998100 6730 6730 6730 6730 0
256 20250311 152500 4813998100 6730 6730 6730 6730 0
257 20250311 152400 4813998100 6730 6730 6730 6730 0
258 20250311 152300 4813998100 6730 6730 6730 6730 0
259 20250311 152200 4813998100 6730 6730 6730 6730 0
260 20250311 152100 4813998100 6730 6730 6730 6730 0
261 20250311 152000 4813998100 6730 6730 6730 6730 0
262 20250311 151900 4813998100 6730 6710 6730 6700 2369
263 20250311 151800 4798074200 6710 6700 6710 6700 497
264 20250311 151700 4794739350 6700 6720 6720 6700 1023
265 20250311 151600 4787874130 6720 6700 6720 6700 1265
266 20250311 151500 4779374480 6720 6710 6720 6710 1516
267 20250311 151400 4769192740 6710 6710 6710 6710 346
268 20250311 151300 4766871080 6710 6710 6710 6710 413
269 20250311 151200 4764099850 6710 6710 6710 6710 313
270 20250311 151100 4761999620 6710 6690 6710 6690 4522
271 20250311 151000 4731688520 6690 6650 6690 6650 1243
272 20250311 150900 4723382070 6650 6650 6670 6650 342
273 20250311 150800 4721101590 6640 6640 6640 6640 0
274 20250311 150700 4721101590 6640 6650 6660 6640 1373
275 20250311 150600 4711983030 6660 6660 6670 6660 1129
276 20250311 150500 4704456900 6670 6670 6670 6670 15
277 20250311 150400 4704356850 6670 6650 6670 6650 2131
278 20250311 150300 4690185680 6650 6650 6650 6650 908
279 20250311 150200 4684147480 6640 6650 6660 6640 2271
280 20250311 150100 4669046230 6660 6650 6660 6650 52
281 20250311 150000 4668700420 6650 6650 6670 6650 986
282 20250311 145900 4662132600 6640 6670 6670 6640 83
283 20250311 145800 4661579750 6670 6640 6670 6640 79
284 20250311 145700 4661054860 6640 6640 6640 6640 0
285 20250311 145600 4661054860 6640 6640 6640 6640 12
286 20250311 145500 4660975180 6640 6630 6640 6630 251
287 20250311 145400 4659308550 6630 6640 6640 6630 75
288 20250311 145300 4658810690 6640 6630 6640 6630 1132
289 20250311 145200 4651299210 6600 6600 6630 6600 1885
290 20250311 145100 4638828210 6600 6600 6600 6590 677
291 20250311 145000 4634360710 6540 6600 6600 6540 3172
292 20250311 144900 4613498880 6600 6630 6630 6600 1223
293 20250311 144800 4605410390 6630 6640 6640 6630 25
294 20250311 144700 4605244420 6640 6630 6640 6630 217
295 20250311 144600 4603803970 6640 6650 6650 6640 871
296 20250311 144500 4598011890 6650 6650 6650 6650 3
297 20250311 144400 4597991940 6640 6640 6640 6640 0
298 20250311 144300 4597991940 6640 6670 6670 6640 272
299 20250311 144200 4596179290 6680 6620 6680 6595 2414
300 20250311 144100 4580232675 6630 6670 6680 6630 3070
301 20250311 144000 4559836145 6710 6700 6710 6650 3782
302 20250311 143900 4534606465 6700 6700 6700 6700 0
303 20250311 143800 4534606465 6700 6700 6700 6700 1
304 20250311 143700 4534599765 6710 6720 6720 6710 190
305 20250311 143600 4533324765 6720 6700 6720 6700 2344
306 20250311 143500 4517590575 6700 6700 6700 6700 199
307 20250311 143400 4516257275 6710 6710 6710 6710 44
308 20250311 143300 4515962035 6710 6710 6710 6710 11
309 20250311 143200 4515888225 6710 6700 6710 6700 310
310 20250311 143100 4513808225 6700 6700 6710 6700 1674
311 20250311 143000 4502577275 6710 6690 6710 6690 46
312 20250311 142900 4502269045 6710 6710 6710 6710 790
313 20250311 142800 4496968145 6710 6710 6710 6710 335
314 20250311 142700 4494720295 6700 6670 6700 6670 133
315 20250311 142600 4493832555 6680 6680 6680 6680 13
316 20250311 142500 4493745715 6680 6690 6690 6680 929
317 20250311 142400 4487534305 6690 6710 6710 6690 14
318 20250311 142300 4487440565 6710 6700 6710 6700 60
319 20250311 142200 4487038005 6690 6690 6690 6690 126
320 20250311 142100 4486195065 6690 6720 6720 6690 1276
321 20250311 142000 4477656155 6720 6710 6720 6710 63
322 20250311 141900 4477232925 6710 6720 6720 6700 82
323 20250311 141800 4476682105 6720 6720 6720 6720 10
324 20250311 141700 4476614905 6690 6690 6690 6690 0
325 20250311 141600 4476614905 6690 6690 6690 6690 3
326 20250311 141500 4476594835 6670 6670 6670 6670 4
327 20250311 141400 4476568155 6650 6620 6730 6620 4014
328 20250311 141300 4449695805 6620 6590 6620 6590 312
329 20250311 141200 4447630625 6590 6610 6610 6590 328
330 20250311 141100 4445465165 6610 6625 6625 6610 110
331 20250311 141000 4444737030 6620 6620 6620 6620 0
332 20250311 140900 4444737030 6620 6640 6640 6620 4656
333 20250311 140800 4413867400 6640 6610 6640 6610 2103
334 20250311 140700 4399953870 6610 6600 6610 6600 7206
335 20250311 140600 4352394210 6590 6570 6600 6570 1982
336 20250311 140500 4339323900 6570 6570 6570 6570 1
337 20250311 140400 4339317330 6550 6550 6550 6550 4363
338 20250311 140300 4310739680 6550 6540 6550 6530 491
339 20250311 140200 4307531380 6540 6530 6540 6530 20
340 20250311 140100 4307400640 6540 6530 6540 6520 51
341 20250311 140000 4307067690 6530 6530 6540 6510 2053
342 20250311 135900 4293665710 6540 6520 6540 6500 3023
343 20250311 135800 4273977245 6520 6530 6540 6520 5517
344 20250311 135700 4237995035 6530 6540 6540 6500 5058
345 20250311 135600 4205076355 6550 6600 6600 6530 7426
346 20250311 135500 4156380825 6600 6600 6600 6600 516
347 20250311 135400 4152975225 6600 6600 6600 6600 190
348 20250311 135300 4151721225 6600 6620 6620 6580 8165
349 20250311 135200 4097818125 6610 6650 6650 6610 3100
350 20250311 135100 4077277635 6660 6660 6660 6660 22
351 20250311 135000 4077131115 6650 6640 6650 6630 338
352 20250311 134900 4074887405 6640 6640 6670 6640 52
353 20250311 134800 4074541735 6640 6670 6690 6640 769
354 20250311 134700 4069417375 6670 6670 6670 6670 22
355 20250311 134600 4069270635 6670 6670 6670 6670 97
356 20250311 134500 4068623645 6670 6680 6680 6670 546
357 20250311 134400 4064981365 6680 6700 6700 6680 1606
358 20250311 134300 4054221185 6700 6700 6700 6700 1639
359 20250311 134200 4043239885 6700 6680 6700 6680 160
360 20250311 134100 4042169245 6650 6670 6670 6650 136
361 20250311 134000 4041264545 6650 6650 6650 6650 295
362 20250311 133900 4039302795 6670 6670 6670 6670 76
363 20250311 133800 4038795875 6650 6650 6650 6650 0
364 20250311 133700 4038795875 6650 6650 6650 6650 1
365 20250311 133600 4038789225 6650 6660 6660 6620 1484
366 20250311 133500 4028931485 6660 6670 6670 6660 1837
367 20250311 133400 4016692565 6670 6690 6690 6670 726
368 20250311 133300 4011844095 6680 6690 6690 6680 63
369 20250311 133200 4011422755 6690 6700 6700 6680 649
370 20250311 133100 4007080945 6700 6700 6700 6700 101
371 20250311 133000 4006404245 6700 6690 6700 6660 805
372 20250311 132900 4001027985 6690 6690 6690 6690 109
373 20250311 132800 4000298775 6700 6710 6710 6700 638
374 20250311 132700 3996018665 6710 6720 6720 6710 192
375 20250311 132600 3994728855 6730 6730 6740 6730 594
376 20250311 132500 3990728605 6740 6720 6740 6720 401
377 20250311 132400 3988027325 6730 6710 6730 6710 115
378 20250311 132300 3987254510 6710 6710 6730 6710 379
379 20250311 132200 3984706570 6720 6700 6720 6700 1047
380 20250311 132100 3977679920 6710 6700 6710 6680 569
381 20250311 132000 3973866200 6700 6680 6710 6680 304
382 20250311 131900 3971834130 6680 6700 6700 6680 198
383 20250311 131800 3970509550 6690 6700 6700 6690 19
384 20250311 131700 3970382300 6700 6700 6700 6700 2177
385 20250311 131600 3955796400 6700 6690 6700 6690 192
386 20250311 131500 3954511890 6690 6670 6690 6670 1684
387 20250311 131400 3943249230 6670 6630 6670 6630 990
388 20250311 131300 3936656990 6650 6650 6650 6650 54
389 20250311 131200 3936297890 6650 6620 6650 6620 534
390 20250311 131100 3932749690 6620 6640 6640 6620 410
391 20250311 131000 3930027350 6640 6660 6660 6640 429
392 20250311 130900 3927177010 6655 6655 6655 6655 108
393 20250311 130800 3926458270 6650 6650 6650 6650 0
394 20250311 130700 3926458270 6650 6650 6650 6640 433
395 20250311 130600 3923580200 6650 6650 6650 6650 15
396 20250311 130500 3923480450 6650 6640 6650 6640 90
397 20250311 130400 3922882020 6620 6650 6650 6620 446
398 20250311 130300 3919926950 6650 6660 6660 6650 854
399 20250311 130200 3914245140 6660 6670 6670 6660 161
400 20250311 130100 3913172280 6680 6680 6690 6660 66
401 20250311 130000 3912731400 6660 6670 6670 6660 126
402 20250311 125900 3911892140 6660 6670 6670 6660 90
403 20250311 125800 3911292730 6660 6670 6670 6660 79
404 20250311 125700 3910766540 6660 6630 6660 6630 1190
405 20250311 125600 3902855830 6630 6640 6640 6620 328
406 20250311 125500 3900680880 6620 6620 6620 6610 944
407 20250311 125400 3894431620 6620 6620 6620 6620 11
408 20250311 125300 3894358800 6620 6620 6620 6620 58
409 20250311 125200 3893974840 6610 6620 6620 6605 2368
410 20250311 125100 3878321205 6620 6640 6640 6620 964
411 20250311 125000 3871929235 6640 6640 6640 6620 1623
412 20250311 124900 3861170965 6640 6650 6650 6630 3454
413 20250311 124800 3838256175 6650 6650 6650 6650 55
414 20250311 124700 3837890425 6650 6680 6690 6650 662
415 20250311 124600 3833479885 6690 6690 6690 6690 0
416 20250311 124500 3833479885 6690 6690 6690 6690 1
417 20250311 124400 3833473195 6650 6670 6670 6650 561
418 20250311 124300 3829736495 6670 6670 6700 6670 10
419 20250311 124200 3829669735 6670 6670 6670 6670 610
420 20250311 124100 3825601035 6670 6670 6670 6670 306
421 20250311 124000 3823560015 6670 6700 6700 6670 985
422 20250311 123900 3816977115 6700 6690 6720 6690 310
423 20250311 123800 3814902445 6700 6720 6720 6700 3248
424 20250311 123700 3793108555 6740 6730 6740 6720 1595
425 20250311 123600 3782372355 6730 6740 6740 6730 244
426 20250311 123500 3780729605 6740 6720 6740 6720 1692
427 20250311 123400 3769334015 6740 6710 6740 6710 110
428 20250311 123300 3768594385 6710 6720 6720 6710 184
429 20250311 123200 3767359605 6720 6720 6720 6720 489
430 20250311 123100 3764073525 6700 6700 6700 6690 1498
431 20250311 123000 3754041115 6700 6720 6730 6700 770
432 20250311 122900 3748874715 6750 6730 6750 6700 923
433 20250311 122800 3742664765 6730 6740 6740 6720 520
434 20250311 122700 3739165175 6750 6750 6770 6740 1525
435 20250311 122600 3728859355 6750 6740 6750 6740 2970
436 20250311 122500 3708816020 6740 6740 6750 6740 6411
437 20250311 122400 3665545320 6740 6730 6750 6730 821
438 20250311 122300 3660008530 6730 6700 6750 6700 2719
439 20250311 122200 3641724385 6700 6700 6700 6670 410
440 20250311 122100 3638977535 6690 6670 6700 6670 2965
441 20250311 122000 3619183345 6660 6680 6680 6660 1118
442 20250311 121900 3611715355 6680 6670 6690 6670 847
443 20250311 121800 3606059340 6660 6630 6660 6620 1003
444 20250311 121700 3599402520 6630 6650 6650 6630 202
445 20250311 121600 3598059240 6650 6640 6650 6630 234
446 20250311 121500 3596506180 6640 6660 6660 6640 536
447 20250311 121400 3592941730 6650 6650 6650 6650 209
448 20250311 121300 3591551880 6650 6690 6690 6650 756
449 20250311 121200 3586503550 6700 6680 6710 6680 153
450 20250311 121100 3585481370 6720 6600 6750 6590 6886
451 20250311 121000 3539248060 6600 6640 6640 6590 147
452 20250311 120900 3538278040 6590 6550 6750 6550 21935
453 20250311 120800 3391656600 6560 6560 6560 6560 0
454 20250311 120700 3391656600 6560 6530 6560 6530 3
455 20250311 120600 3391636950 6530 6530 6530 6530 524
456 20250311 120500 3388215230 6510 6580 6580 6510 1513
457 20250311 120400 3378315720 6580 6600 6600 6580 873
458 20250311 120300 3372563170 6600 6640 6640 6600 126
459 20250311 120200 3371730750 6610 6650 6650 6610 731
460 20250311 120100 3366869880 6650 6550 6650 6540 3861
461 20250311 120000 3341462010 6550 6520 6550 6510 254
462 20250311 115900 3339799240 6510 6510 6510 6510 1006
463 20250311 115800 3333250180 6510 6530 6540 6510 210
464 20250311 115700 3331880630 6530 6550 6550 6530 282
465 20250311 115600 3330038580 6560 6520 6560 6510 1522
466 20250311 115500 3320079170 6510 6500 6510 6480 1113
467 20250311 115400 3312854590 6490 6460 6490 6450 801
468 20250311 115300 3307665340 6440 6460 6470 6440 2456
469 20250311 115200 3291824070 6450 6520 6520 6440 5616
470 20250311 115100 3255499460 6480 6480 6520 6480 434
471 20250311 115000 3252687060 6480 6570 6570 6470 2966
472 20250311 114900 3233412440 6560 6560 6570 6550 2792
473 20250311 114800 3215096590 6590 6630 6630 6570 3109
474 20250311 114700 3194555530 6620 6660 6660 6620 4291
475 20250311 114600 3166000170 6650 6650 6650 6650 0
476 20250311 114500 3166000170 6650 6650 6650 6650 0
477 20250311 114400 3166000170 6650 6640 6650 6630 14702
478 20250311 114300 3068305580 6630 6630 6630 6630 2746
479 20250311 114200 3050099600 6630 6610 6630 6610 1961
480 20250311 114100 3037118720 6620 6600 6620 6600 3649
481 20250311 114000 3013010660 6600 6590 6600 6580 15643
482 20250311 113900 2909842450 6590 6570 6600 6570 13063
483 20250311 113800 2823759490 6560 6550 6560 6550 907
484 20250311 113700 2817817530 6520 6550 6550 6520 207
485 20250311 113600 2816467590 6550 6550 6550 6550 608
486 20250311 113500 2812485190 6550 6530 6550 6530 5086
487 20250311 113400 2779208300 6530 6530 6530 6530 0
488 20250311 113300 2779208300 6530 6530 6530 6530 87
489 20250311 113200 2778640190 6540 6530 6540 6520 2017
490 20250311 113100 2765478320 6520 6520 6520 6520 75
491 20250311 113000 2764989320 6520 6530 6530 6520 248
492 20250311 112900 2763371890 6520 6540 6540 6520 124
493 20250311 112800 2762561750 6520 6540 6540 6520 488
494 20250311 112700 2759374730 6540 6530 6540 6500 3995
495 20250311 112600 2733367590 6510 6530 6530 6510 207
496 20250311 112500 2732017660 6520 6520 6520 6520 128
497 20250311 112400 2731183100 6520 6520 6520 6520 258
498 20250311 112300 2729500940 6520 6540 6540 6520 4
499 20250311 112200 2729474840 6540 6550 6550 6540 479
500 20250311 112100 2726338955 6550 6520 6550 6520 384
501 20250311 112000 2723834495 6520 6510 6520 6500 5526
502 20250311 111900 2687861565 6520 6550 6550 6520 3024
503 20250311 111800 2668070435 6550 6580 6580 6550 9642
504 20250311 111700 2604824515 6580 6560 6580 6560 2991
505 20250311 111600 2585161155 6570 6570 6570 6560 1643
506 20250311 111500 2574369745 6570 6580 6580 6570 3102
507 20250311 111400 2553960185 6580 6550 6580 6550 1052
508 20250311 111300 2547051585 6550 6550 6560 6550 1076
509 20250311 111200 2540003585 6550 6550 6550 6540 895
510 20250311 111100 2534141435 6550 6540 6550 6530 2085
511 20250311 111000 2520499035 6540 6540 6540 6540 112
512 20250311 110900 2519766555 6540 6540 6550 6540 1365
513 20250311 110800 2510830515 6540 6540 6550 6530 1844
514 20250311 110700 2498780265 6540 6530 6540 6530 1305
515 20250311 110600 2490252995 6530 6520 6530 6520 2670
516 20250311 110500 2472828065 6510 6500 6510 6500 1231
517 20250311 110400 2464821755 6470 6470 6470 6470 14
518 20250311 110300 2464731175 6500 6490 6500 6490 300
519 20250311 110200 2462782315 6450 6480 6480 6440 2706
520 20250311 110100 2445285675 6460 6500 6500 6460 3942
521 20250311 110000 2419730045 6500 6510 6510 6500 180
522 20250311 105900 2418558985 6500 6510 6510 6500 2857
523 20250311 105800 2399980055 6500 6500 6510 6480 2916
524 20250311 105700 2381025155 6500 6480 6500 6470 5212
525 20250311 105600 2347216425 6460 6460 6460 6460 341
526 20250311 105500 2345013565 6460 6450 6460 6450 1094
527 20250311 105400 2337951285 6450 6450 6460 6450 1343
528 20250311 105300 2329278295 6450 6450 6450 6450 483
529 20250311 105200 2326162945 6450 6450 6460 6450 1608
530 20250311 105100 2315791335 6450 6450 6460 6440 4167
531 20250311 105000 2288913955 6450 6450 6450 6450 259
532 20250311 104900 2287243405 6430 6440 6450 6420 178
533 20250311 104800 2286097815 6420 6420 6420 6410 193
534 20250311 104700 2284858825 6420 6420 6450 6410 3445
535 20250311 104600 2262698935 6420 6430 6430 6420 866
536 20250311 104500 2257138715 6420 6420 6420 6420 2
537 20250311 104400 2257125875 6420 6440 6440 6420 700
538 20250311 104300 2252627435 6420 6420 6440 6410 2908
539 20250311 104200 2233946985 6410 6410 6420 6410 275
540 20250311 104100 2232182235 6410 6410 6410 6400 472
541 20250311 104000 2229156725 6420 6410 6420 6400 1618
542 20250311 103900 2218788445 6400 6400 6400 6400 1051
543 20250311 103800 2212062045 6400 6390 6400 6390 1544
544 20250311 103700 2202180555 6410 6410 6410 6390 1535
545 20250311 103600 2192352485 6410 6390 6410 6390 233
546 20250311 103500 2190859355 6420 6400 6420 6400 2019
547 20250311 103400 2177936185 6400 6400 6420 6400 676
548 20250311 103300 2173605785 6400 6380 6400 6380 1161
549 20250311 103200 2166178165 6380 6460 6460 6360 5079
550 20250311 103100 2133721625 6450 6500 6520 6440 18825
551 20250311 103000 2011517525 6500 6490 6500 6480 2664
552 20250311 102900 1994207550 6490 6480 6490 6470 8759
553 20250311 102800 1937412500 6490 6480 6490 6480 1435
554 20250311 102700 1928103315 6480 6470 6490 6460 5999
555 20250311 102600 1889279025 6470 6450 6470 6440 7306
556 20250311 102500 1842076525 6450 6390 6450 6390 12246
557 20250311 102400 1763484385 6380 6390 6390 6380 307
558 20250311 102300 1761522665 6390 6370 6390 6370 894
559 20250311 102200 1755810255 6370 6370 6380 6360 2177
560 20250311 102100 1741932835 6370 6360 6370 6360 549
561 20250311 102000 1738440705 6360 6360 6370 6360 124
562 20250311 101900 1737652055 6370 6370 6370 6350 698
563 20250311 101800 1733218555 6360 6350 6360 6350 7201
564 20250311 101700 1687490205 6360 6340 6360 6330 6417
565 20250311 101600 1646750755 6330 6320 6330 6320 2168
566 20250311 101500 1633046995 6320 6320 6330 6320 30
567 20250311 101400 1632857245 6320 6330 6330 6320 933
568 20250311 101300 1626951535 6330 6350 6360 6330 3436
569 20250311 101200 1605151205 6350 6350 6350 6320 5810
570 20250311 101100 1568295075 6350 6340 6350 6330 1303
571 20250311 101000 1560021785 6360 6400 6400 6350 5444
572 20250311 100900 1525408045 6390 6370 6410 6370 12078
573 20250311 100800 1448173235 6370 6360 6370 6360 2267
574 20250311 100700 1433733210 6360 6350 6360 6350 4051
575 20250311 100600 1408000535 6350 6320 6350 6320 11253
576 20250311 100500 1336620935 6330 6330 6330 6320 1166
577 20250311 100400 1329241205 6330 6320 6330 6320 1419
578 20250311 100300 1320264510 6320 6310 6320 6310 2155
579 20250311 100200 1306660735 6310 6290 6310 6290 1178
580 20250311 100100 1299243765 6300 6280 6300 6270 4429
581 20250311 100000 1271372645 6290 6300 6300 6260 4004
582 20250311 095900 1246226715 6320 6270 6320 6270 9153
583 20250311 095800 1188641755 6270 6260 6270 6260 14
584 20250311 095700 1188554075 6260 6250 6260 6250 2030
585 20250311 095600 1175865225 6250 6240 6250 6220 1089
586 20250311 095500 1169078975 6240 6220 6240 6220 1272
587 20250311 095400 1161154635 6210 6210 6210 6210 0
588 20250311 095300 1161154635 6210 6220 6220 6210 228
589 20250311 095200 1159738375 6210 6210 6210 6210 1010
590 20250311 095100 1153466275 6210 6215 6215 6210 1243
591 20250311 095000 1145744745 6210 6215 6215 6210 696
592 20250311 094900 1141420085 6210 6215 6215 6210 543
593 20250311 094800 1138047440 6215 6215 6215 6215 377
594 20250311 094700 1135704385 6220 6220 6220 6220 0
595 20250311 094600 1135704385 6220 6230 6230 6220 753
596 20250311 094500 1131020265 6220 6220 6220 6220 133
597 20250311 094400 1130193005 6220 6230 6230 6220 301
598 20250311 094300 1128317785 6220 6220 6220 6220 507
599 20250311 094200 1125164245 6220 6220 6230 6220 168
600 20250311 094100 1124119235 6230 6230 6230 6220 2354
601 20250311 094000 1109465365 6250 6250 6250 6240 610
602 20250311 093900 1105656265 6250 6250 6250 6210 94
603 20250311 093800 1105069005 6250 6200 6250 6200 1501
604 20250311 093700 1095713615 6200 6200 6200 6200 551
605 20250311 093600 1092297415 6200 6190 6200 6190 2717
606 20250311 093500 1075454545 6200 6200 6200 6200 213
607 20250311 093400 1074133945 6200 6190 6200 6190 1303
608 20250311 093300 1066055385 6190 6200 6200 6190 221
609 20250311 093200 1064687195 6190 6200 6200 6190 1834
610 20250311 093100 1053324355 6200 6210 6210 6200 5087
611 20250311 093000 1021780325 6210 6210 6230 6210 3269
612 20250311 092900 1001447515 6210 6200 6210 6180 7260
613 20250311 092800 956432075 6190 6190 6200 6180 266
614 20250311 092700 954784435 6180 6190 6190 6180 2300
615 20250311 092600 940567185 6200 6200 6200 6200 0
616 20250311 092500 940567185 6200 6140 6200 6140 3528
617 20250311 092400 918791715 6140 6180 6180 6140 7182
618 20250311 092300 874506405 6180 6200 6200 6180 5329
619 20250311 092200 841545895 6200 6200 6210 6180 586
620 20250311 092100 837910195 6200 6190 6220 6170 1852
621 20250311 092000 826451105 6190 6200 6230 6190 5149
622 20250311 091900 794509545 6200 6170 6200 6170 364
623 20250311 091800 792256745 6200 6210 6220 6170 2183
624 20250311 091700 778731455 6215 6190 6250 6190 2104
625 20250311 091600 765641175 6190 6200 6200 6180 2005
626 20250311 091500 753223495 6200 6250 6250 6200 620
627 20250311 091400 749363535 6220 6290 6290 6220 1454
628 20250311 091300 740295835 6300 6230 6300 6190 4007
629 20250311 091200 715217595 6220 6250 6300 6200 7050
630 20250311 091100 671009015 6260 6130 6280 6130 7744
631 20250311 091000 622834125 6130 6160 6160 6130 1408
632 20250311 090900 614169125 6160 6040 6160 6040 4693
633 20250311 090800 585567585 6040 6180 6180 6040 14535
634 20250311 090700 496422945 6180 6190 6220 6180 6326
635 20250311 090600 457225795 6220 6210 6250 6180 8456
636 20250311 090500 404632695 6210 6170 6250 6170 15515
637 20250311 090400 308178485 6160 6170 6200 6140 3368
638 20250311 090300 287405265 6210 6130 6300 6080 14403
639 20250311 090200 197685555 6100 5950 6100 5950 9374
640 20250311 090100 140926490 5950 6000 6000 5880 7544
641 20250311 090000 96175990 6010 6050 6080 6000 15594

1
053350/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,19790916,0,104891854800,0.00
20250306,0,19790916,0,101131580760,0.00
20250305,0,19790916,0,95194305960,0.00
20250304,0,19790916,0,93017305200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 19790916 0 104891854800 0.00
3 20250306 0 19790916 0 101131580760 0.00
4 20250305 0 19790916 0 95194305960 0.00
5 20250304 0 19790916 0 93017305200 0.00