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

642
054620/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,642 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194000,172411920,6090,6090,6090,6090,40
20250311,193900,172411920,6090,6090,6090,6090,0
20250311,193800,172411920,6090,6090,6090,6090,0
20250311,193700,172411920,6090,6090,6090,6090,0
20250311,193600,172411920,6090,6090,6090,6090,0
20250311,193500,172411920,6090,6090,6090,6090,0
20250311,193400,172411920,6090,6090,6090,6090,0
20250311,193300,172411920,6090,6090,6090,6090,0
20250311,193200,172411920,6090,6090,6090,6090,0
20250311,193100,172411920,6090,6090,6090,6090,0
20250311,193000,172411920,6090,6090,6090,6090,0
20250311,192900,172411920,6090,6090,6090,6090,0
20250311,192800,172411920,6090,6090,6090,6090,0
20250311,192700,172411920,6090,6090,6090,6090,0
20250311,192600,172411920,6090,6090,6090,6090,0
20250311,192500,172411920,6090,6090,6090,6090,0
20250311,192400,172411920,6090,6090,6090,6090,0
20250311,192300,172411920,6090,6090,6090,6090,0
20250311,192200,172411920,6090,6090,6090,6090,0
20250311,192100,172411920,6090,6090,6090,6090,0
20250311,192000,172411920,6090,6090,6090,6090,0
20250311,191900,172411920,6090,6090,6090,6090,0
20250311,191800,172411920,6090,6090,6090,6090,0
20250311,191700,172411920,6090,6090,6090,6090,0
20250311,191600,172411920,6090,6090,6090,6090,0
20250311,191500,172411920,6090,6090,6090,6090,0
20250311,191400,172411920,6090,6090,6090,6090,0
20250311,191300,172411920,6090,6090,6090,6090,0
20250311,191200,172411920,6090,6090,6090,6090,0
20250311,191100,172411920,6090,6090,6090,6090,0
20250311,191000,172411920,6090,6090,6090,6090,40
20250311,190900,172411920,6090,6090,6090,6090,0
20250311,190800,172411920,6090,6090,6090,6090,0
20250311,190700,172411920,6090,6090,6090,6090,0
20250311,190600,172411920,6090,6090,6090,6090,0
20250311,190500,172411920,6090,6090,6090,6090,0
20250311,190400,172411920,6090,6090,6090,6090,0
20250311,190300,172411920,6090,6090,6090,6090,0
20250311,190200,172411920,6090,6090,6090,6090,0
20250311,190100,172411920,6090,6090,6090,6090,0
20250311,190000,172411920,6090,6090,6090,6090,0
20250311,185900,172411920,6090,6090,6090,6090,0
20250311,185800,172411920,6090,6090,6090,6090,0
20250311,185700,172411920,6090,6090,6090,6090,0
20250311,185600,172411920,6090,6090,6090,6090,0
20250311,185500,172411920,6090,6090,6090,6090,0
20250311,185400,172411920,6090,6090,6090,6090,0
20250311,185300,172411920,6090,6090,6090,6090,0
20250311,185200,172411920,6090,6090,6090,6090,0
20250311,185100,172411920,6090,6090,6090,6090,0
20250311,185000,172411920,6090,6090,6090,6090,0
20250311,184900,172411920,6090,6090,6090,6090,0
20250311,184800,172411920,6090,6090,6090,6090,0
20250311,184700,172411920,6090,6090,6090,6090,0
20250311,184600,172411920,6090,6090,6090,6090,0
20250311,184500,172411920,6090,6090,6090,6090,0
20250311,184400,172411920,6090,6090,6090,6090,0
20250311,184300,172411920,6090,6090,6090,6090,0
20250311,184200,172411920,6090,6090,6090,6090,0
20250311,184100,172411920,6090,6090,6090,6090,0
20250311,184000,172411920,6090,6090,6090,6090,40
20250311,183900,172411920,6090,6090,6090,6090,0
20250311,183800,172411920,6090,6090,6090,6090,0
20250311,183700,172411920,6090,6090,6090,6090,0
20250311,183600,172411920,6090,6090,6090,6090,0
20250311,183500,172411920,6090,6090,6090,6090,0
20250311,183400,172411920,6090,6090,6090,6090,0
20250311,183300,172411920,6090,6090,6090,6090,0
20250311,183200,172411920,6090,6090,6090,6090,0
20250311,183100,172411920,6090,6090,6090,6090,0
20250311,183000,172411920,6090,6090,6090,6090,0
20250311,182900,172411920,6090,6090,6090,6090,0
20250311,182800,172411920,6090,6090,6090,6090,0
20250311,182700,172411920,6090,6090,6090,6090,0
20250311,182600,172411920,6090,6090,6090,6090,0
20250311,182500,172411920,6090,6090,6090,6090,0
20250311,182400,172411920,6090,6090,6090,6090,0
20250311,182300,172411920,6090,6090,6090,6090,0
20250311,182200,172411920,6090,6090,6090,6090,0
20250311,182100,172411920,6090,6090,6090,6090,0
20250311,182000,172411920,6090,6090,6090,6090,0
20250311,181900,172411920,6090,6090,6090,6090,0
20250311,181800,172411920,6090,6090,6090,6090,0
20250311,181700,172411920,6090,6090,6090,6090,0
20250311,181600,172411920,6090,6090,6090,6090,0
20250311,181500,172411920,6090,6090,6090,6090,0
20250311,181400,172411920,6090,6090,6090,6090,0
20250311,181300,172411920,6090,6090,6090,6090,0
20250311,181200,172411920,6090,6090,6090,6090,0
20250311,181100,172411920,6090,6090,6090,6090,0
20250311,181000,172411920,6090,6090,6090,6090,40
20250311,180900,172411920,6090,6090,6090,6090,0
20250311,180800,172411920,6090,6090,6090,6090,0
20250311,180700,172411920,6090,6090,6090,6090,0
20250311,180600,172411920,6090,6090,6090,6090,0
20250311,180500,172411920,6090,6090,6090,6090,0
20250311,180400,172411920,6090,6090,6090,6090,0
20250311,180300,172411920,6090,6090,6090,6090,0
20250311,180200,172411920,6090,6090,6090,6090,0
20250311,180100,172411920,6090,6090,6090,6090,0
20250311,180000,172411920,6090,6090,6090,6090,0
20250311,175900,172411920,6090,6090,6090,6090,0
20250311,175800,172411920,6090,6090,6090,6090,0
20250311,175700,172411920,6090,6090,6090,6090,0
20250311,175600,172411920,6090,6090,6090,6090,0
20250311,175500,172411920,6090,6090,6090,6090,0
20250311,175400,172411920,6090,6090,6090,6090,0
20250311,175300,172411920,6090,6090,6090,6090,0
20250311,175200,172411920,6090,6090,6090,6090,0
20250311,175100,172411920,6090,6090,6090,6090,0
20250311,175000,172411920,6090,6090,6090,6090,0
20250311,174900,172411920,6090,6090,6090,6090,0
20250311,174800,172411920,6090,6090,6090,6090,0
20250311,174700,172411920,6090,6090,6090,6090,0
20250311,174600,172411920,6090,6090,6090,6090,0
20250311,174500,172411920,6090,6090,6090,6090,0
20250311,174400,172411920,6090,6090,6090,6090,0
20250311,174300,172411920,6090,6090,6090,6090,0
20250311,174200,172411920,6090,6090,6090,6090,0
20250311,174100,172411920,6090,6090,6090,6090,0
20250311,174000,172411920,6090,6090,6090,6090,40
20250311,173900,172411920,6090,6090,6090,6090,0
20250311,173800,172411920,6090,6090,6090,6090,0
20250311,173700,172411920,6090,6090,6090,6090,0
20250311,173600,172411920,6090,6090,6090,6090,0
20250311,173500,172411920,6090,6090,6090,6090,0
20250311,173400,172411920,6090,6090,6090,6090,0
20250311,173300,172411920,6090,6090,6090,6090,0
20250311,173200,172411920,6090,6090,6090,6090,0
20250311,173100,172411920,6090,6090,6090,6090,0
20250311,173000,172411920,6090,6090,6090,6090,0
20250311,172900,172411920,6090,6090,6090,6090,0
20250311,172800,172411920,6090,6090,6090,6090,0
20250311,172700,172411920,6090,6090,6090,6090,0
20250311,172600,172411920,6090,6090,6090,6090,0
20250311,172500,172411920,6090,6090,6090,6090,0
20250311,172400,172411920,6090,6090,6090,6090,0
20250311,172300,172411920,6090,6090,6090,6090,0
20250311,172200,172411920,6090,6090,6090,6090,0
20250311,172100,172411920,6090,6090,6090,6090,0
20250311,172000,172411920,6090,6090,6090,6090,0
20250311,171900,172411920,6090,6090,6090,6090,0
20250311,171800,172411920,6090,6090,6090,6090,0
20250311,171700,172411920,6090,6090,6090,6090,0
20250311,171600,172411920,6090,6090,6090,6090,0
20250311,171500,172411920,6090,6090,6090,6090,0
20250311,171400,172411920,6090,6090,6090,6090,0
20250311,171300,172411920,6090,6090,6090,6090,0
20250311,171200,172411920,6090,6090,6090,6090,0
20250311,171100,172411920,6090,6090,6090,6090,0
20250311,171000,172411920,6090,6090,6090,6090,40
20250311,170900,172411920,6090,6090,6090,6090,0
20250311,170800,172411920,6090,6090,6090,6090,0
20250311,170700,172411920,6090,6090,6090,6090,0
20250311,170600,172411920,6090,6090,6090,6090,0
20250311,170500,172411920,6090,6090,6090,6090,0
20250311,170400,172411920,6090,6090,6090,6090,0
20250311,170300,172411920,6090,6090,6090,6090,0
20250311,170200,172411920,6090,6090,6090,6090,0
20250311,170100,172411920,6090,6090,6090,6090,0
20250311,170000,172411920,6090,6090,6090,6090,0
20250311,165900,172411920,6090,6090,6090,6090,0
20250311,165800,172411920,6090,6090,6090,6090,0
20250311,165700,172411920,6090,6090,6090,6090,0
20250311,165600,172411920,6090,6090,6090,6090,0
20250311,165500,172411920,6090,6090,6090,6090,0
20250311,165400,172411920,6090,6090,6090,6090,0
20250311,165300,172411920,6090,6090,6090,6090,0
20250311,165200,172411920,6090,6090,6090,6090,0
20250311,165100,172411920,6090,6090,6090,6090,0
20250311,165000,172411920,6090,6090,6090,6090,0
20250311,164900,172411920,6090,6090,6090,6090,0
20250311,164800,172411920,6090,6090,6090,6090,0
20250311,164700,172411920,6090,6090,6090,6090,0
20250311,164600,172411920,6090,6090,6090,6090,0
20250311,164500,172411920,6090,6090,6090,6090,0
20250311,164400,172411920,6090,6090,6090,6090,0
20250311,164300,172411920,6090,6090,6090,6090,0
20250311,164200,172411920,6090,6090,6090,6090,0
20250311,164100,172411920,6090,6090,6090,6090,0
20250311,164000,172411920,6090,6090,6090,6090,40
20250311,163900,172411920,6090,6090,6090,6090,0
20250311,163800,172411920,6090,6090,6090,6090,0
20250311,163700,172411920,6090,6090,6090,6090,0
20250311,163600,172411920,6090,6090,6090,6090,0
20250311,163500,172411920,6090,6090,6090,6090,0
20250311,163400,172411920,6090,6090,6090,6090,0
20250311,163300,172411920,6090,6090,6090,6090,0
20250311,163200,172411920,6090,6090,6090,6090,0
20250311,163100,172411920,6090,6090,6090,6090,0
20250311,163000,172411920,6090,6090,6090,6090,0
20250311,162900,172411920,6090,6090,6090,6090,0
20250311,162800,172411920,6090,6090,6090,6090,0
20250311,162700,172411920,6090,6090,6090,6090,0
20250311,162600,172411920,6090,6090,6090,6090,0
20250311,162500,172411920,6090,6090,6090,6090,0
20250311,162400,172411920,6090,6090,6090,6090,0
20250311,162300,172411920,6090,6090,6090,6090,0
20250311,162200,172411920,6090,6090,6090,6090,0
20250311,162100,172411920,6090,6090,6090,6090,0
20250311,162000,172411920,6090,6090,6090,6090,0
20250311,161900,172411920,6090,6090,6090,6090,0
20250311,161800,172411920,6090,6090,6090,6090,0
20250311,161700,172411920,6090,6090,6090,6090,0
20250311,161600,172411920,6090,6090,6090,6090,0
20250311,161500,172411920,6090,6090,6090,6090,0
20250311,161400,172411920,6090,6090,6090,6090,0
20250311,161300,172411920,6090,6090,6090,6090,0
20250311,161200,172411920,6090,6090,6090,6090,0
20250311,161100,172411920,6090,6090,6090,6090,0
20250311,161000,172411920,6090,6090,6090,6090,40
20250311,160900,172411920,6090,6090,6090,6090,0
20250311,160800,172411920,6090,6090,6090,6090,0
20250311,160700,172411920,6090,6090,6090,6090,0
20250311,160600,172411920,6090,6090,6090,6090,0
20250311,160500,172411920,6090,6090,6090,6090,0
20250311,160400,172411920,6090,6090,6090,6090,0
20250311,160300,172411920,6090,6090,6090,6090,0
20250311,160200,172411920,6090,6090,6090,6090,0
20250311,160100,172411920,6090,6090,6090,6090,0
20250311,160000,172411920,6090,6090,6090,6090,0
20250311,155900,172411920,6090,6090,6090,6090,0
20250311,155800,172411920,6090,6090,6090,6090,0
20250311,155700,172411920,6090,6090,6090,6090,0
20250311,155600,172411920,6090,6090,6090,6090,0
20250311,155500,172411920,6090,6090,6090,6090,0
20250311,155400,172411920,6090,6090,6090,6090,0
20250311,155300,172411920,6090,6090,6090,6090,0
20250311,155200,172411920,6090,6090,6090,6090,0
20250311,155100,172411920,6090,6090,6090,6090,0
20250311,155000,172411920,6090,6090,6090,6090,0
20250311,154900,172411920,6090,6090,6090,6090,0
20250311,154800,172411920,6090,6090,6090,6090,0
20250311,154700,172411920,6090,6090,6090,6090,0
20250311,154600,172411920,6090,6090,6090,6090,0
20250311,154500,172411920,6090,6090,6090,6090,0
20250311,154400,172411920,6090,6090,6090,6090,0
20250311,154300,172411920,6090,6090,6090,6090,0
20250311,154200,172411920,6090,6090,6090,6090,0
20250311,154100,172411920,6090,6090,6090,6090,0
20250311,154000,172411920,6090,6090,6090,6090,40
20250311,153900,172411920,6090,6090,6090,6090,0
20250311,153800,172411920,6090,6090,6090,6090,0
20250311,153700,172411920,6090,6090,6090,6090,0
20250311,153600,172411920,6090,6090,6090,6090,0
20250311,153500,172411920,6090,6090,6090,6090,0
20250311,153400,172411920,6090,6090,6090,6090,0
20250311,153300,172411920,6090,6090,6090,6090,0
20250311,153200,172411920,6090,6090,6090,6090,0
20250311,153100,172411920,6090,6090,6090,6090,0
20250311,153000,172411920,6090,6090,6090,6090,40
20250311,152900,172168320,6060,6060,6060,6060,0
20250311,152800,172168320,6060,6060,6060,6060,0
20250311,152700,172168320,6060,6060,6060,6060,0
20250311,152600,172168320,6060,6060,6060,6060,0
20250311,152500,172168320,6060,6060,6060,6060,0
20250311,152400,172168320,6060,6060,6060,6060,0
20250311,152300,172168320,6060,6060,6060,6060,0
20250311,152200,172168320,6060,6060,6060,6060,0
20250311,152100,172168320,6060,6060,6060,6060,0
20250311,152000,172168320,6060,6060,6060,6060,0
20250311,151900,172168320,6060,6060,6060,6060,0
20250311,151800,172168320,6060,6090,6090,6060,6
20250311,151700,172131870,6060,6090,6090,6060,2
20250311,151600,172119720,6060,6060,6060,6060,0
20250311,151500,172119720,6060,6050,6090,6050,10
20250311,151400,172059090,6080,6050,6080,6050,103
20250311,151300,171433640,6070,6070,6070,6070,0
20250311,151200,171433640,6070,6070,6070,6070,0
20250311,151100,171433640,6070,6070,6070,6070,0
20250311,151000,171433640,6070,6070,6070,6070,0
20250311,150900,171433640,6070,6070,6070,6070,0
20250311,150800,171433640,6070,6070,6070,6070,0
20250311,150700,171433640,6070,6070,6070,6070,0
20250311,150600,171433640,6070,6070,6070,6070,0
20250311,150500,171433640,6070,6070,6070,6070,0
20250311,150400,171433640,6070,6070,6070,6070,0
20250311,150300,171433640,6070,6050,6070,6050,6
20250311,150200,171397280,6070,6050,6070,6050,18
20250311,150100,171288200,6080,6080,6080,6080,0
20250311,150000,171288200,6080,6080,6080,6080,0
20250311,145900,171288200,6080,6080,6080,6080,0
20250311,145800,171288200,6080,6080,6080,6080,0
20250311,145700,171288200,6080,6080,6080,6080,0
20250311,145600,171288200,6080,6080,6080,6080,0
20250311,145500,171288200,6080,6060,6090,6040,1005
20250311,145400,165204620,6090,6090,6090,6090,0
20250311,145300,165204620,6090,6090,6090,6090,0
20250311,145200,165204620,6090,6090,6090,6090,0
20250311,145100,165204620,6090,6090,6090,6090,5
20250311,145000,165174170,6090,6090,6090,6090,4
20250311,144900,165149810,6060,6060,6060,6060,0
20250311,144800,165149810,6060,6060,6060,6060,0
20250311,144700,165149810,6060,6060,6060,6060,5
20250311,144600,165119510,6060,6060,6060,6060,12
20250311,144500,165046790,6060,6060,6060,6060,6
20250311,144400,165010430,6060,6060,6060,6060,12
20250311,144300,164937710,6060,6060,6060,6060,11
20250311,144200,164871050,6090,6070,6090,6070,18
20250311,144100,164761770,6070,6070,6070,6070,0
20250311,144000,164761770,6070,6070,6070,6070,0
20250311,143900,164761770,6070,6070,6070,6070,0
20250311,143800,164761770,6070,6070,6070,6070,0
20250311,143700,164761770,6070,6070,6070,6070,0
20250311,143600,164761770,6070,6070,6070,6070,0
20250311,143500,164761770,6070,6070,6070,6070,0
20250311,143400,164761770,6070,6070,6070,6070,0
20250311,143300,164761770,6070,6070,6070,6070,0
20250311,143200,164761770,6070,6070,6070,6070,1
20250311,143100,164755700,6100,6100,6100,6100,0
20250311,143000,164755700,6100,6100,6100,6100,0
20250311,142900,164755700,6100,6100,6100,6100,0
20250311,142800,164755700,6100,6100,6100,6100,0
20250311,142700,164755700,6100,6100,6100,6100,0
20250311,142600,164755700,6100,6100,6100,6100,0
20250311,142500,164755700,6100,6100,6100,6100,0
20250311,142400,164755700,6100,6100,6100,6100,0
20250311,142300,164755700,6100,6100,6100,6100,0
20250311,142200,164755700,6100,6090,6100,6090,1001
20250311,142100,158659600,6070,6070,6070,6070,1
20250311,142000,158653530,6070,6070,6070,6070,0
20250311,141900,158653530,6070,6070,6070,6070,0
20250311,141800,158653530,6070,6070,6070,6070,0
20250311,141700,158653530,6070,6070,6070,6070,0
20250311,141600,158653530,6070,6070,6070,6070,0
20250311,141500,158653530,6070,6070,6070,6070,0
20250311,141400,158653530,6070,6070,6070,6070,0
20250311,141300,158653530,6070,6070,6070,6070,0
20250311,141200,158653530,6070,6070,6070,6070,10
20250311,141100,158592830,6090,6090,6090,6090,0
20250311,141000,158592830,6090,6090,6090,6090,0
20250311,140900,158592830,6090,6090,6090,6090,0
20250311,140800,158592830,6090,6090,6090,6090,0
20250311,140700,158592830,6090,6090,6090,6090,0
20250311,140600,158592830,6090,6090,6090,6090,0
20250311,140500,158592830,6090,6090,6090,6090,0
20250311,140400,158592830,6090,6090,6090,6090,0
20250311,140300,158592830,6090,6090,6090,6090,0
20250311,140200,158592830,6090,6090,6090,6090,0
20250311,140100,158592830,6090,6090,6090,6090,0
20250311,140000,158592830,6090,6090,6090,6090,0
20250311,135900,158592830,6090,6090,6090,6090,0
20250311,135800,158592830,6090,6090,6090,6090,1
20250311,135700,158586740,6090,6090,6090,6090,0
20250311,135600,158586740,6090,6090,6090,6090,0
20250311,135500,158586740,6090,6090,6090,6090,0
20250311,135400,158586740,6090,6090,6090,6090,0
20250311,135300,158586740,6090,6090,6090,6090,0
20250311,135200,158586740,6090,6090,6090,6090,0
20250311,135100,158586740,6090,6090,6090,6090,0
20250311,135000,158586740,6090,6090,6090,6090,0
20250311,134900,158586740,6090,6090,6090,6090,0
20250311,134800,158586740,6090,6090,6090,6090,0
20250311,134700,158586740,6090,6080,6090,6080,211
20250311,134600,157303850,6080,6080,6080,6080,0
20250311,134500,157303850,6080,6080,6080,6080,0
20250311,134400,157303850,6080,6080,6080,6080,0
20250311,134300,157303850,6080,6080,6080,6080,0
20250311,134200,157303850,6080,6080,6080,6080,0
20250311,134100,157303850,6080,6080,6080,6080,0
20250311,134000,157303850,6080,6080,6080,6080,0
20250311,133900,157303850,6080,6080,6080,6080,0
20250311,133800,157303850,6080,6080,6080,6080,0
20250311,133700,157303850,6080,6080,6080,6080,0
20250311,133600,157303850,6080,6080,6080,6080,0
20250311,133500,157303850,6080,6080,6080,6080,0
20250311,133400,157303850,6080,6080,6080,6080,0
20250311,133300,157303850,6080,6080,6080,6080,0
20250311,133200,157303850,6080,6080,6080,6080,0
20250311,133100,157303850,6080,6080,6080,6080,0
20250311,133000,157303850,6080,6080,6080,6080,0
20250311,132900,157303850,6080,6080,6080,6080,0
20250311,132800,157303850,6080,6080,6080,6080,0
20250311,132700,157303850,6080,6080,6080,6080,0
20250311,132600,157303850,6080,6080,6080,6080,0
20250311,132500,157303850,6080,6080,6080,6080,5
20250311,132400,157273450,6080,6080,6080,6080,0
20250311,132300,157273450,6080,6080,6080,6080,0
20250311,132200,157273450,6080,6080,6080,6080,4
20250311,132100,157249130,6080,6080,6080,6080,1
20250311,132000,157243050,6060,6060,6060,6060,0
20250311,131900,157243050,6060,6060,6060,6060,0
20250311,131800,157243050,6060,6060,6060,6060,0
20250311,131700,157243050,6060,6060,6060,6060,0
20250311,131600,157243050,6060,6060,6060,6060,1
20250311,131500,157236990,6060,6060,6060,6060,0
20250311,131400,157236990,6060,6060,6060,6060,0
20250311,131300,157236990,6060,6060,6060,6060,0
20250311,131200,157236990,6060,6060,6060,6060,0
20250311,131100,157236990,6060,6060,6060,6060,0
20250311,131000,157236990,6060,6060,6060,6060,0
20250311,130900,157236990,6060,6060,6060,6060,0
20250311,130800,157236990,6060,6060,6060,6060,0
20250311,130700,157236990,6060,6060,6060,6060,0
20250311,130600,157236990,6060,6060,6060,6060,9
20250311,130500,157182450,6060,6060,6060,6060,0
20250311,130400,157182450,6060,6060,6060,6060,0
20250311,130300,157182450,6060,6060,6060,6060,0
20250311,130200,157182450,6060,6060,6060,6060,0
20250311,130100,157182450,6060,6060,6060,6060,0
20250311,130000,157182450,6060,6060,6060,6060,0
20250311,125900,157182450,6060,6060,6060,6060,20
20250311,125800,157061250,6050,6050,6050,6050,0
20250311,125700,157061250,6050,6050,6050,6050,0
20250311,125600,157061250,6050,6050,6050,6050,0
20250311,125500,157061250,6050,6050,6050,6050,0
20250311,125400,157061250,6050,6050,6050,6050,0
20250311,125300,157061250,6050,6050,6050,6050,0
20250311,125200,157061250,6050,6050,6050,6050,0
20250311,125100,157061250,6050,6050,6050,6050,0
20250311,125000,157061250,6050,6050,6050,6050,0
20250311,124900,157061250,6050,6050,6050,6050,0
20250311,124800,157061250,6050,6060,6060,6050,270
20250311,124700,155427550,6100,6100,6100,6100,0
20250311,124600,155427550,6100,6100,6100,6100,0
20250311,124500,155427550,6100,6100,6100,6100,0
20250311,124400,155427550,6100,6100,6100,6100,0
20250311,124300,155427550,6100,6100,6100,6100,0
20250311,124200,155427550,6100,6100,6100,6100,0
20250311,124100,155427550,6100,6100,6100,6100,0
20250311,124000,155427550,6100,6100,6100,6100,0
20250311,123900,155427550,6100,6100,6100,6100,0
20250311,123800,155427550,6100,6080,6100,6080,2
20250311,123700,155415370,6100,6080,6100,6080,166
20250311,123600,154402790,6100,6100,6100,6100,0
20250311,123500,154402790,6100,6100,6100,6100,0
20250311,123400,154402790,6100,6100,6100,6100,0
20250311,123300,154402790,6100,6100,6100,6100,0
20250311,123200,154402790,6100,6100,6100,6100,0
20250311,123100,154402790,6100,6080,6100,6080,2
20250311,123000,154390610,6100,6080,6100,6080,4
20250311,122900,154366250,6100,6100,6100,6100,0
20250311,122800,154366250,6100,6100,6100,6100,0
20250311,122700,154366250,6100,6080,6100,6080,601
20250311,122600,150706160,6090,6090,6090,6090,0
20250311,122500,150706160,6090,6090,6090,6090,0
20250311,122400,150706160,6090,6090,6090,6090,0
20250311,122300,150706160,6090,6080,6090,6080,4
20250311,122200,150681820,6090,6090,6090,6090,0
20250311,122100,150681820,6090,6090,6090,6090,0
20250311,122000,150681820,6090,6090,6090,6090,0
20250311,121900,150681820,6090,6090,6090,6090,0
20250311,121800,150681820,6090,6090,6090,6090,0
20250311,121700,150681820,6090,6090,6090,6090,0
20250311,121600,150681820,6090,6090,6090,6090,0
20250311,121500,150681820,6090,6090,6090,6090,0
20250311,121400,150681820,6090,6090,6090,6090,0
20250311,121300,150681820,6090,6080,6090,6080,3
20250311,121200,150663560,6060,6060,6060,6060,0
20250311,121100,150663560,6060,6060,6060,6060,0
20250311,121000,150663560,6060,6060,6060,6060,9
20250311,120900,150609020,6060,6060,6060,6060,1
20250311,120800,150602960,6070,6070,6070,6070,0
20250311,120700,150602960,6070,6070,6070,6070,0
20250311,120600,150602960,6070,6070,6070,6070,0
20250311,120500,150602960,6070,6070,6070,6070,0
20250311,120400,150602960,6070,6070,6070,6070,0
20250311,120300,150602960,6070,6070,6070,6070,0
20250311,120200,150602960,6070,6070,6070,6070,0
20250311,120100,150602960,6070,6070,6070,6070,0
20250311,120000,150602960,6070,6070,6070,6070,0
20250311,115900,150602960,6070,6070,6070,6070,0
20250311,115800,150602960,6070,6070,6070,6070,0
20250311,115700,150602960,6070,6070,6070,6070,0
20250311,115600,150602960,6070,6070,6070,6070,0
20250311,115500,150602960,6070,6070,6070,6070,0
20250311,115400,150602960,6070,6070,6070,6070,0
20250311,115300,150602960,6070,6070,6070,6070,0
20250311,115200,150602960,6070,6070,6070,6070,0
20250311,115100,150602960,6070,6070,6070,6070,0
20250311,115000,150602960,6070,6070,6070,6070,0
20250311,114900,150602960,6070,6070,6070,6070,0
20250311,114800,150602960,6070,6070,6070,6070,0
20250311,114700,150602960,6070,6070,6070,6070,0
20250311,114600,150602960,6070,6070,6070,6070,0
20250311,114500,150602960,6070,6070,6070,6070,0
20250311,114400,150602960,6070,6070,6070,6070,0
20250311,114300,150602960,6070,6070,6070,6070,0
20250311,114200,150602960,6070,6070,6070,6070,0
20250311,114100,150602960,6070,6070,6070,6070,0
20250311,114000,150602960,6070,6070,6070,6070,0
20250311,113900,150602960,6070,6070,6070,6070,0
20250311,113800,150602960,6070,6070,6070,6070,0
20250311,113700,150602960,6070,6070,6070,6070,0
20250311,113600,150602960,6070,6070,6070,6070,0
20250311,113500,150602960,6070,6070,6070,6070,0
20250311,113400,150602960,6070,6070,6070,6070,0
20250311,113300,150602960,6070,6070,6070,6070,0
20250311,113200,150602960,6070,6070,6070,6070,0
20250311,113100,150602960,6070,6070,6070,6070,0
20250311,113000,150602960,6070,6070,6070,6070,0
20250311,112900,150602960,6070,6070,6070,6070,0
20250311,112800,150602960,6070,6070,6070,6070,0
20250311,112700,150602960,6070,6070,6070,6070,0
20250311,112600,150602960,6070,6070,6070,6070,0
20250311,112500,150602960,6070,6070,6070,6070,0
20250311,112400,150602960,6070,6070,6070,6070,500
20250311,112300,147567960,6110,6110,6110,6110,0
20250311,112200,147567960,6110,6070,6110,6070,18
20250311,112100,147458440,6090,6070,6090,6070,26
20250311,112000,147300360,6080,6090,6090,6070,245
20250311,111900,145808440,6090,6090,6090,6090,0
20250311,111800,145808440,6090,6090,6090,6090,0
20250311,111700,145808440,6090,6090,6090,6090,0
20250311,111600,145808440,6090,6090,6090,6090,0
20250311,111500,145808440,6090,6090,6090,6090,2
20250311,111400,145796260,6090,6090,6090,6090,0
20250311,111300,145796260,6090,6090,6090,6090,0
20250311,111200,145796260,6090,6090,6090,6090,1
20250311,111100,145790170,6090,6090,6090,6090,0
20250311,111000,145790170,6090,6090,6090,6090,0
20250311,110900,145790170,6090,6090,6090,6090,1
20250311,110800,145784080,6090,6090,6090,6090,1
20250311,110700,145777990,6090,6090,6090,6090,0
20250311,110600,145777990,6090,6090,6090,6090,18
20250311,110500,145668370,6090,6120,6140,6090,5892
20250311,110400,109584590,6110,6050,6110,6050,2624
20250311,110300,93613390,6050,6030,6050,6030,301
20250311,110200,91795350,6040,5980,6040,5980,937
20250311,110100,86146260,5980,5980,5980,5980,0
20250311,110000,86146260,5980,6010,6010,5980,571
20250311,105900,82723720,6010,6010,6010,6010,0
20250311,105800,82723720,6010,6010,6010,6010,0
20250311,105700,82723720,6010,6010,6010,6010,0
20250311,105600,82723720,6010,6010,6010,6010,24
20250311,105500,82579480,6010,6010,6010,6010,0
20250311,105400,82579480,6010,6010,6010,6010,0
20250311,105300,82579480,6010,6010,6010,6010,0
20250311,105200,82579480,6010,6010,6010,6010,0
20250311,105100,82579480,6010,6010,6010,6010,0
20250311,105000,82579480,6010,6010,6010,6010,0
20250311,104900,82579480,6010,6010,6010,6010,0
20250311,104800,82579480,6010,6010,6010,6010,0
20250311,104700,82579480,6010,6020,6020,6010,500
20250311,104600,79573460,6050,6050,6050,6050,0
20250311,104500,79573460,6050,6040,6050,6040,2
20250311,104400,79561370,6010,6010,6010,6010,0
20250311,104300,79561370,6010,6010,6010,6010,0
20250311,104200,79561370,6010,6010,6010,6010,0
20250311,104100,79561370,6010,6010,6010,6010,0
20250311,104000,79561370,6010,6010,6010,6010,0
20250311,103900,79561370,6010,6020,6020,6010,15
20250311,103800,79471200,6060,6060,6060,6060,0
20250311,103700,79471200,6060,6060,6060,6060,0
20250311,103600,79471200,6060,6060,6060,6060,0
20250311,103500,79471200,6060,6060,6060,6060,0
20250311,103400,79471200,6060,6060,6060,6060,0
20250311,103300,79471200,6060,6060,6060,6060,0
20250311,103200,79471200,6060,6060,6060,6060,0
20250311,103100,79471200,6060,6060,6060,6060,0
20250311,103000,79471200,6060,6060,6060,6060,0
20250311,102900,79471200,6060,6060,6060,6060,0
20250311,102800,79471200,6060,6060,6060,6060,0
20250311,102700,79471200,6060,6060,6060,6060,0
20250311,102600,79471200,6060,6060,6060,6060,0
20250311,102500,79471200,6060,6060,6060,6060,0
20250311,102400,79471200,6060,6020,6070,6020,619
20250311,102300,75744350,6020,6020,6020,6020,347
20250311,102200,73655410,6020,6020,6020,6020,0
20250311,102100,73655410,6020,6020,6020,6020,0
20250311,102000,73655410,6020,6040,6040,6020,101
20250311,101900,73046850,6040,6040,6040,6040,0
20250311,101800,73046850,6040,6040,6040,6040,0
20250311,101700,73046850,6040,6040,6040,6040,10
20250311,101600,72986450,6060,6060,6060,6060,0
20250311,101500,72986450,6060,6060,6060,6060,0
20250311,101400,72986450,6060,6030,6080,6020,104
20250311,101300,72359950,6040,6070,6070,6040,1350
20250311,101200,64189850,6080,6080,6080,6080,310
20250311,101100,62305050,6090,6090,6090,6090,0
20250311,101000,62305050,6090,6090,6090,6090,0
20250311,100900,62305050,6090,6090,6090,6090,0
20250311,100800,62305050,6090,6090,6090,6090,308
20250311,100700,60429330,6110,6110,6110,6110,1
20250311,100600,60423220,6100,6100,6100,6100,0
20250311,100500,60423220,6100,6100,6100,6100,0
20250311,100400,60423220,6100,6100,6100,6100,136
20250311,100300,59593620,6100,6100,6100,6100,0
20250311,100200,59593620,6100,6100,6100,6100,0
20250311,100100,59593620,6100,6100,6100,6100,0
20250311,100000,59593620,6100,6100,6100,6100,0
20250311,095900,59593620,6100,6100,6100,6100,0
20250311,095800,59593620,6100,6100,6100,6100,0
20250311,095700,59593620,6100,6100,6100,6100,101
20250311,095600,58977520,6110,6110,6110,6110,0
20250311,095500,58977520,6110,6110,6110,6110,0
20250311,095400,58977520,6110,6110,6110,6110,0
20250311,095300,58977520,6110,6110,6110,6110,0
20250311,095200,58977520,6110,6110,6110,6110,0
20250311,095100,58977520,6110,6120,6120,6110,382
20250311,095000,56642680,6120,6120,6120,6120,24
20250311,094900,56495800,6140,6140,6140,6140,0
20250311,094800,56495800,6140,6140,6140,6140,0
20250311,094700,56495800,6140,6140,6140,6140,0
20250311,094600,56495800,6140,6140,6140,6140,0
20250311,094500,56495800,6140,6140,6140,6140,0
20250311,094400,56495800,6140,6130,6140,6130,5
20250311,094300,56465120,6140,6140,6140,6130,299
20250311,094200,54631220,6140,6090,6140,6090,575
20250311,094100,51108750,6100,6100,6100,6100,0
20250311,094000,51108750,6100,6100,6100,6100,0
20250311,093900,51108750,6100,6100,6100,6100,0
20250311,093800,51108750,6100,6100,6100,6100,0
20250311,093700,51108750,6100,6100,6100,6100,0
20250311,093600,51108750,6100,6100,6100,6100,0
20250311,093500,51108750,6100,6100,6100,6100,0
20250311,093400,51108750,6100,6100,6100,6100,0
20250311,093300,51108750,6100,6080,6100,6080,170
20250311,093200,50075130,6070,6070,6070,6070,140
20250311,093100,49225330,6080,6080,6080,6080,660
20250311,093000,45212530,6130,6130,6130,6130,10
20250311,092900,45151230,6130,6130,6130,6130,1
20250311,092800,45145100,6090,6090,6090,6090,319
20250311,092700,43202390,6100,6110,6110,6100,463
20250311,092600,40376460,6110,6110,6110,6110,0
20250311,092500,40376460,6110,6110,6110,6110,162
20250311,092400,39386640,6120,6120,6120,6120,260
20250311,092300,37795440,6140,6100,6140,6100,886
20250311,092200,32366040,6050,6050,6050,6050,0
20250311,092100,32366040,6050,6050,6050,6050,1068
20250311,092000,25904640,6040,6040,6040,6040,0
20250311,091900,25904640,6040,6040,6040,6040,4
20250311,091800,25880480,6050,6070,6070,6050,800
20250311,091700,21035440,6070,6070,6070,6070,0
20250311,091600,21035440,6070,6070,6070,6070,0
20250311,091500,21035440,6070,6070,6070,6070,100
20250311,091400,20428440,6070,6070,6070,6070,0
20250311,091300,20428440,6070,6070,6070,6070,300
20250311,091200,18607440,6080,6110,6110,6080,647
20250311,091100,14668730,6110,6110,6110,6110,0
20250311,091000,14668730,6110,6080,6150,6080,1957
20250311,090900,2680300,6050,6050,6050,6050,37
20250311,090800,2456450,6040,6050,6050,6040,307
20250311,090700,602090,6020,6020,6020,6020,0
20250311,090600,602090,6020,6020,6020,6020,0
20250311,090500,602090,6020,6020,6020,6020,10
20250311,090400,541890,6050,6050,6050,6050,3
20250311,090300,523740,6050,6050,6050,6050,1
20250311,090200,517690,6010,6010,6010,6010,0
20250311,090100,517690,6010,6010,6010,6010,9
20250311,090000,463600,6100,6100,6100,6100,76
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194000 172411920 6090 6090 6090 6090 40
3 20250311 193900 172411920 6090 6090 6090 6090 0
4 20250311 193800 172411920 6090 6090 6090 6090 0
5 20250311 193700 172411920 6090 6090 6090 6090 0
6 20250311 193600 172411920 6090 6090 6090 6090 0
7 20250311 193500 172411920 6090 6090 6090 6090 0
8 20250311 193400 172411920 6090 6090 6090 6090 0
9 20250311 193300 172411920 6090 6090 6090 6090 0
10 20250311 193200 172411920 6090 6090 6090 6090 0
11 20250311 193100 172411920 6090 6090 6090 6090 0
12 20250311 193000 172411920 6090 6090 6090 6090 0
13 20250311 192900 172411920 6090 6090 6090 6090 0
14 20250311 192800 172411920 6090 6090 6090 6090 0
15 20250311 192700 172411920 6090 6090 6090 6090 0
16 20250311 192600 172411920 6090 6090 6090 6090 0
17 20250311 192500 172411920 6090 6090 6090 6090 0
18 20250311 192400 172411920 6090 6090 6090 6090 0
19 20250311 192300 172411920 6090 6090 6090 6090 0
20 20250311 192200 172411920 6090 6090 6090 6090 0
21 20250311 192100 172411920 6090 6090 6090 6090 0
22 20250311 192000 172411920 6090 6090 6090 6090 0
23 20250311 191900 172411920 6090 6090 6090 6090 0
24 20250311 191800 172411920 6090 6090 6090 6090 0
25 20250311 191700 172411920 6090 6090 6090 6090 0
26 20250311 191600 172411920 6090 6090 6090 6090 0
27 20250311 191500 172411920 6090 6090 6090 6090 0
28 20250311 191400 172411920 6090 6090 6090 6090 0
29 20250311 191300 172411920 6090 6090 6090 6090 0
30 20250311 191200 172411920 6090 6090 6090 6090 0
31 20250311 191100 172411920 6090 6090 6090 6090 0
32 20250311 191000 172411920 6090 6090 6090 6090 40
33 20250311 190900 172411920 6090 6090 6090 6090 0
34 20250311 190800 172411920 6090 6090 6090 6090 0
35 20250311 190700 172411920 6090 6090 6090 6090 0
36 20250311 190600 172411920 6090 6090 6090 6090 0
37 20250311 190500 172411920 6090 6090 6090 6090 0
38 20250311 190400 172411920 6090 6090 6090 6090 0
39 20250311 190300 172411920 6090 6090 6090 6090 0
40 20250311 190200 172411920 6090 6090 6090 6090 0
41 20250311 190100 172411920 6090 6090 6090 6090 0
42 20250311 190000 172411920 6090 6090 6090 6090 0
43 20250311 185900 172411920 6090 6090 6090 6090 0
44 20250311 185800 172411920 6090 6090 6090 6090 0
45 20250311 185700 172411920 6090 6090 6090 6090 0
46 20250311 185600 172411920 6090 6090 6090 6090 0
47 20250311 185500 172411920 6090 6090 6090 6090 0
48 20250311 185400 172411920 6090 6090 6090 6090 0
49 20250311 185300 172411920 6090 6090 6090 6090 0
50 20250311 185200 172411920 6090 6090 6090 6090 0
51 20250311 185100 172411920 6090 6090 6090 6090 0
52 20250311 185000 172411920 6090 6090 6090 6090 0
53 20250311 184900 172411920 6090 6090 6090 6090 0
54 20250311 184800 172411920 6090 6090 6090 6090 0
55 20250311 184700 172411920 6090 6090 6090 6090 0
56 20250311 184600 172411920 6090 6090 6090 6090 0
57 20250311 184500 172411920 6090 6090 6090 6090 0
58 20250311 184400 172411920 6090 6090 6090 6090 0
59 20250311 184300 172411920 6090 6090 6090 6090 0
60 20250311 184200 172411920 6090 6090 6090 6090 0
61 20250311 184100 172411920 6090 6090 6090 6090 0
62 20250311 184000 172411920 6090 6090 6090 6090 40
63 20250311 183900 172411920 6090 6090 6090 6090 0
64 20250311 183800 172411920 6090 6090 6090 6090 0
65 20250311 183700 172411920 6090 6090 6090 6090 0
66 20250311 183600 172411920 6090 6090 6090 6090 0
67 20250311 183500 172411920 6090 6090 6090 6090 0
68 20250311 183400 172411920 6090 6090 6090 6090 0
69 20250311 183300 172411920 6090 6090 6090 6090 0
70 20250311 183200 172411920 6090 6090 6090 6090 0
71 20250311 183100 172411920 6090 6090 6090 6090 0
72 20250311 183000 172411920 6090 6090 6090 6090 0
73 20250311 182900 172411920 6090 6090 6090 6090 0
74 20250311 182800 172411920 6090 6090 6090 6090 0
75 20250311 182700 172411920 6090 6090 6090 6090 0
76 20250311 182600 172411920 6090 6090 6090 6090 0
77 20250311 182500 172411920 6090 6090 6090 6090 0
78 20250311 182400 172411920 6090 6090 6090 6090 0
79 20250311 182300 172411920 6090 6090 6090 6090 0
80 20250311 182200 172411920 6090 6090 6090 6090 0
81 20250311 182100 172411920 6090 6090 6090 6090 0
82 20250311 182000 172411920 6090 6090 6090 6090 0
83 20250311 181900 172411920 6090 6090 6090 6090 0
84 20250311 181800 172411920 6090 6090 6090 6090 0
85 20250311 181700 172411920 6090 6090 6090 6090 0
86 20250311 181600 172411920 6090 6090 6090 6090 0
87 20250311 181500 172411920 6090 6090 6090 6090 0
88 20250311 181400 172411920 6090 6090 6090 6090 0
89 20250311 181300 172411920 6090 6090 6090 6090 0
90 20250311 181200 172411920 6090 6090 6090 6090 0
91 20250311 181100 172411920 6090 6090 6090 6090 0
92 20250311 181000 172411920 6090 6090 6090 6090 40
93 20250311 180900 172411920 6090 6090 6090 6090 0
94 20250311 180800 172411920 6090 6090 6090 6090 0
95 20250311 180700 172411920 6090 6090 6090 6090 0
96 20250311 180600 172411920 6090 6090 6090 6090 0
97 20250311 180500 172411920 6090 6090 6090 6090 0
98 20250311 180400 172411920 6090 6090 6090 6090 0
99 20250311 180300 172411920 6090 6090 6090 6090 0
100 20250311 180200 172411920 6090 6090 6090 6090 0
101 20250311 180100 172411920 6090 6090 6090 6090 0
102 20250311 180000 172411920 6090 6090 6090 6090 0
103 20250311 175900 172411920 6090 6090 6090 6090 0
104 20250311 175800 172411920 6090 6090 6090 6090 0
105 20250311 175700 172411920 6090 6090 6090 6090 0
106 20250311 175600 172411920 6090 6090 6090 6090 0
107 20250311 175500 172411920 6090 6090 6090 6090 0
108 20250311 175400 172411920 6090 6090 6090 6090 0
109 20250311 175300 172411920 6090 6090 6090 6090 0
110 20250311 175200 172411920 6090 6090 6090 6090 0
111 20250311 175100 172411920 6090 6090 6090 6090 0
112 20250311 175000 172411920 6090 6090 6090 6090 0
113 20250311 174900 172411920 6090 6090 6090 6090 0
114 20250311 174800 172411920 6090 6090 6090 6090 0
115 20250311 174700 172411920 6090 6090 6090 6090 0
116 20250311 174600 172411920 6090 6090 6090 6090 0
117 20250311 174500 172411920 6090 6090 6090 6090 0
118 20250311 174400 172411920 6090 6090 6090 6090 0
119 20250311 174300 172411920 6090 6090 6090 6090 0
120 20250311 174200 172411920 6090 6090 6090 6090 0
121 20250311 174100 172411920 6090 6090 6090 6090 0
122 20250311 174000 172411920 6090 6090 6090 6090 40
123 20250311 173900 172411920 6090 6090 6090 6090 0
124 20250311 173800 172411920 6090 6090 6090 6090 0
125 20250311 173700 172411920 6090 6090 6090 6090 0
126 20250311 173600 172411920 6090 6090 6090 6090 0
127 20250311 173500 172411920 6090 6090 6090 6090 0
128 20250311 173400 172411920 6090 6090 6090 6090 0
129 20250311 173300 172411920 6090 6090 6090 6090 0
130 20250311 173200 172411920 6090 6090 6090 6090 0
131 20250311 173100 172411920 6090 6090 6090 6090 0
132 20250311 173000 172411920 6090 6090 6090 6090 0
133 20250311 172900 172411920 6090 6090 6090 6090 0
134 20250311 172800 172411920 6090 6090 6090 6090 0
135 20250311 172700 172411920 6090 6090 6090 6090 0
136 20250311 172600 172411920 6090 6090 6090 6090 0
137 20250311 172500 172411920 6090 6090 6090 6090 0
138 20250311 172400 172411920 6090 6090 6090 6090 0
139 20250311 172300 172411920 6090 6090 6090 6090 0
140 20250311 172200 172411920 6090 6090 6090 6090 0
141 20250311 172100 172411920 6090 6090 6090 6090 0
142 20250311 172000 172411920 6090 6090 6090 6090 0
143 20250311 171900 172411920 6090 6090 6090 6090 0
144 20250311 171800 172411920 6090 6090 6090 6090 0
145 20250311 171700 172411920 6090 6090 6090 6090 0
146 20250311 171600 172411920 6090 6090 6090 6090 0
147 20250311 171500 172411920 6090 6090 6090 6090 0
148 20250311 171400 172411920 6090 6090 6090 6090 0
149 20250311 171300 172411920 6090 6090 6090 6090 0
150 20250311 171200 172411920 6090 6090 6090 6090 0
151 20250311 171100 172411920 6090 6090 6090 6090 0
152 20250311 171000 172411920 6090 6090 6090 6090 40
153 20250311 170900 172411920 6090 6090 6090 6090 0
154 20250311 170800 172411920 6090 6090 6090 6090 0
155 20250311 170700 172411920 6090 6090 6090 6090 0
156 20250311 170600 172411920 6090 6090 6090 6090 0
157 20250311 170500 172411920 6090 6090 6090 6090 0
158 20250311 170400 172411920 6090 6090 6090 6090 0
159 20250311 170300 172411920 6090 6090 6090 6090 0
160 20250311 170200 172411920 6090 6090 6090 6090 0
161 20250311 170100 172411920 6090 6090 6090 6090 0
162 20250311 170000 172411920 6090 6090 6090 6090 0
163 20250311 165900 172411920 6090 6090 6090 6090 0
164 20250311 165800 172411920 6090 6090 6090 6090 0
165 20250311 165700 172411920 6090 6090 6090 6090 0
166 20250311 165600 172411920 6090 6090 6090 6090 0
167 20250311 165500 172411920 6090 6090 6090 6090 0
168 20250311 165400 172411920 6090 6090 6090 6090 0
169 20250311 165300 172411920 6090 6090 6090 6090 0
170 20250311 165200 172411920 6090 6090 6090 6090 0
171 20250311 165100 172411920 6090 6090 6090 6090 0
172 20250311 165000 172411920 6090 6090 6090 6090 0
173 20250311 164900 172411920 6090 6090 6090 6090 0
174 20250311 164800 172411920 6090 6090 6090 6090 0
175 20250311 164700 172411920 6090 6090 6090 6090 0
176 20250311 164600 172411920 6090 6090 6090 6090 0
177 20250311 164500 172411920 6090 6090 6090 6090 0
178 20250311 164400 172411920 6090 6090 6090 6090 0
179 20250311 164300 172411920 6090 6090 6090 6090 0
180 20250311 164200 172411920 6090 6090 6090 6090 0
181 20250311 164100 172411920 6090 6090 6090 6090 0
182 20250311 164000 172411920 6090 6090 6090 6090 40
183 20250311 163900 172411920 6090 6090 6090 6090 0
184 20250311 163800 172411920 6090 6090 6090 6090 0
185 20250311 163700 172411920 6090 6090 6090 6090 0
186 20250311 163600 172411920 6090 6090 6090 6090 0
187 20250311 163500 172411920 6090 6090 6090 6090 0
188 20250311 163400 172411920 6090 6090 6090 6090 0
189 20250311 163300 172411920 6090 6090 6090 6090 0
190 20250311 163200 172411920 6090 6090 6090 6090 0
191 20250311 163100 172411920 6090 6090 6090 6090 0
192 20250311 163000 172411920 6090 6090 6090 6090 0
193 20250311 162900 172411920 6090 6090 6090 6090 0
194 20250311 162800 172411920 6090 6090 6090 6090 0
195 20250311 162700 172411920 6090 6090 6090 6090 0
196 20250311 162600 172411920 6090 6090 6090 6090 0
197 20250311 162500 172411920 6090 6090 6090 6090 0
198 20250311 162400 172411920 6090 6090 6090 6090 0
199 20250311 162300 172411920 6090 6090 6090 6090 0
200 20250311 162200 172411920 6090 6090 6090 6090 0
201 20250311 162100 172411920 6090 6090 6090 6090 0
202 20250311 162000 172411920 6090 6090 6090 6090 0
203 20250311 161900 172411920 6090 6090 6090 6090 0
204 20250311 161800 172411920 6090 6090 6090 6090 0
205 20250311 161700 172411920 6090 6090 6090 6090 0
206 20250311 161600 172411920 6090 6090 6090 6090 0
207 20250311 161500 172411920 6090 6090 6090 6090 0
208 20250311 161400 172411920 6090 6090 6090 6090 0
209 20250311 161300 172411920 6090 6090 6090 6090 0
210 20250311 161200 172411920 6090 6090 6090 6090 0
211 20250311 161100 172411920 6090 6090 6090 6090 0
212 20250311 161000 172411920 6090 6090 6090 6090 40
213 20250311 160900 172411920 6090 6090 6090 6090 0
214 20250311 160800 172411920 6090 6090 6090 6090 0
215 20250311 160700 172411920 6090 6090 6090 6090 0
216 20250311 160600 172411920 6090 6090 6090 6090 0
217 20250311 160500 172411920 6090 6090 6090 6090 0
218 20250311 160400 172411920 6090 6090 6090 6090 0
219 20250311 160300 172411920 6090 6090 6090 6090 0
220 20250311 160200 172411920 6090 6090 6090 6090 0
221 20250311 160100 172411920 6090 6090 6090 6090 0
222 20250311 160000 172411920 6090 6090 6090 6090 0
223 20250311 155900 172411920 6090 6090 6090 6090 0
224 20250311 155800 172411920 6090 6090 6090 6090 0
225 20250311 155700 172411920 6090 6090 6090 6090 0
226 20250311 155600 172411920 6090 6090 6090 6090 0
227 20250311 155500 172411920 6090 6090 6090 6090 0
228 20250311 155400 172411920 6090 6090 6090 6090 0
229 20250311 155300 172411920 6090 6090 6090 6090 0
230 20250311 155200 172411920 6090 6090 6090 6090 0
231 20250311 155100 172411920 6090 6090 6090 6090 0
232 20250311 155000 172411920 6090 6090 6090 6090 0
233 20250311 154900 172411920 6090 6090 6090 6090 0
234 20250311 154800 172411920 6090 6090 6090 6090 0
235 20250311 154700 172411920 6090 6090 6090 6090 0
236 20250311 154600 172411920 6090 6090 6090 6090 0
237 20250311 154500 172411920 6090 6090 6090 6090 0
238 20250311 154400 172411920 6090 6090 6090 6090 0
239 20250311 154300 172411920 6090 6090 6090 6090 0
240 20250311 154200 172411920 6090 6090 6090 6090 0
241 20250311 154100 172411920 6090 6090 6090 6090 0
242 20250311 154000 172411920 6090 6090 6090 6090 40
243 20250311 153900 172411920 6090 6090 6090 6090 0
244 20250311 153800 172411920 6090 6090 6090 6090 0
245 20250311 153700 172411920 6090 6090 6090 6090 0
246 20250311 153600 172411920 6090 6090 6090 6090 0
247 20250311 153500 172411920 6090 6090 6090 6090 0
248 20250311 153400 172411920 6090 6090 6090 6090 0
249 20250311 153300 172411920 6090 6090 6090 6090 0
250 20250311 153200 172411920 6090 6090 6090 6090 0
251 20250311 153100 172411920 6090 6090 6090 6090 0
252 20250311 153000 172411920 6090 6090 6090 6090 40
253 20250311 152900 172168320 6060 6060 6060 6060 0
254 20250311 152800 172168320 6060 6060 6060 6060 0
255 20250311 152700 172168320 6060 6060 6060 6060 0
256 20250311 152600 172168320 6060 6060 6060 6060 0
257 20250311 152500 172168320 6060 6060 6060 6060 0
258 20250311 152400 172168320 6060 6060 6060 6060 0
259 20250311 152300 172168320 6060 6060 6060 6060 0
260 20250311 152200 172168320 6060 6060 6060 6060 0
261 20250311 152100 172168320 6060 6060 6060 6060 0
262 20250311 152000 172168320 6060 6060 6060 6060 0
263 20250311 151900 172168320 6060 6060 6060 6060 0
264 20250311 151800 172168320 6060 6090 6090 6060 6
265 20250311 151700 172131870 6060 6090 6090 6060 2
266 20250311 151600 172119720 6060 6060 6060 6060 0
267 20250311 151500 172119720 6060 6050 6090 6050 10
268 20250311 151400 172059090 6080 6050 6080 6050 103
269 20250311 151300 171433640 6070 6070 6070 6070 0
270 20250311 151200 171433640 6070 6070 6070 6070 0
271 20250311 151100 171433640 6070 6070 6070 6070 0
272 20250311 151000 171433640 6070 6070 6070 6070 0
273 20250311 150900 171433640 6070 6070 6070 6070 0
274 20250311 150800 171433640 6070 6070 6070 6070 0
275 20250311 150700 171433640 6070 6070 6070 6070 0
276 20250311 150600 171433640 6070 6070 6070 6070 0
277 20250311 150500 171433640 6070 6070 6070 6070 0
278 20250311 150400 171433640 6070 6070 6070 6070 0
279 20250311 150300 171433640 6070 6050 6070 6050 6
280 20250311 150200 171397280 6070 6050 6070 6050 18
281 20250311 150100 171288200 6080 6080 6080 6080 0
282 20250311 150000 171288200 6080 6080 6080 6080 0
283 20250311 145900 171288200 6080 6080 6080 6080 0
284 20250311 145800 171288200 6080 6080 6080 6080 0
285 20250311 145700 171288200 6080 6080 6080 6080 0
286 20250311 145600 171288200 6080 6080 6080 6080 0
287 20250311 145500 171288200 6080 6060 6090 6040 1005
288 20250311 145400 165204620 6090 6090 6090 6090 0
289 20250311 145300 165204620 6090 6090 6090 6090 0
290 20250311 145200 165204620 6090 6090 6090 6090 0
291 20250311 145100 165204620 6090 6090 6090 6090 5
292 20250311 145000 165174170 6090 6090 6090 6090 4
293 20250311 144900 165149810 6060 6060 6060 6060 0
294 20250311 144800 165149810 6060 6060 6060 6060 0
295 20250311 144700 165149810 6060 6060 6060 6060 5
296 20250311 144600 165119510 6060 6060 6060 6060 12
297 20250311 144500 165046790 6060 6060 6060 6060 6
298 20250311 144400 165010430 6060 6060 6060 6060 12
299 20250311 144300 164937710 6060 6060 6060 6060 11
300 20250311 144200 164871050 6090 6070 6090 6070 18
301 20250311 144100 164761770 6070 6070 6070 6070 0
302 20250311 144000 164761770 6070 6070 6070 6070 0
303 20250311 143900 164761770 6070 6070 6070 6070 0
304 20250311 143800 164761770 6070 6070 6070 6070 0
305 20250311 143700 164761770 6070 6070 6070 6070 0
306 20250311 143600 164761770 6070 6070 6070 6070 0
307 20250311 143500 164761770 6070 6070 6070 6070 0
308 20250311 143400 164761770 6070 6070 6070 6070 0
309 20250311 143300 164761770 6070 6070 6070 6070 0
310 20250311 143200 164761770 6070 6070 6070 6070 1
311 20250311 143100 164755700 6100 6100 6100 6100 0
312 20250311 143000 164755700 6100 6100 6100 6100 0
313 20250311 142900 164755700 6100 6100 6100 6100 0
314 20250311 142800 164755700 6100 6100 6100 6100 0
315 20250311 142700 164755700 6100 6100 6100 6100 0
316 20250311 142600 164755700 6100 6100 6100 6100 0
317 20250311 142500 164755700 6100 6100 6100 6100 0
318 20250311 142400 164755700 6100 6100 6100 6100 0
319 20250311 142300 164755700 6100 6100 6100 6100 0
320 20250311 142200 164755700 6100 6090 6100 6090 1001
321 20250311 142100 158659600 6070 6070 6070 6070 1
322 20250311 142000 158653530 6070 6070 6070 6070 0
323 20250311 141900 158653530 6070 6070 6070 6070 0
324 20250311 141800 158653530 6070 6070 6070 6070 0
325 20250311 141700 158653530 6070 6070 6070 6070 0
326 20250311 141600 158653530 6070 6070 6070 6070 0
327 20250311 141500 158653530 6070 6070 6070 6070 0
328 20250311 141400 158653530 6070 6070 6070 6070 0
329 20250311 141300 158653530 6070 6070 6070 6070 0
330 20250311 141200 158653530 6070 6070 6070 6070 10
331 20250311 141100 158592830 6090 6090 6090 6090 0
332 20250311 141000 158592830 6090 6090 6090 6090 0
333 20250311 140900 158592830 6090 6090 6090 6090 0
334 20250311 140800 158592830 6090 6090 6090 6090 0
335 20250311 140700 158592830 6090 6090 6090 6090 0
336 20250311 140600 158592830 6090 6090 6090 6090 0
337 20250311 140500 158592830 6090 6090 6090 6090 0
338 20250311 140400 158592830 6090 6090 6090 6090 0
339 20250311 140300 158592830 6090 6090 6090 6090 0
340 20250311 140200 158592830 6090 6090 6090 6090 0
341 20250311 140100 158592830 6090 6090 6090 6090 0
342 20250311 140000 158592830 6090 6090 6090 6090 0
343 20250311 135900 158592830 6090 6090 6090 6090 0
344 20250311 135800 158592830 6090 6090 6090 6090 1
345 20250311 135700 158586740 6090 6090 6090 6090 0
346 20250311 135600 158586740 6090 6090 6090 6090 0
347 20250311 135500 158586740 6090 6090 6090 6090 0
348 20250311 135400 158586740 6090 6090 6090 6090 0
349 20250311 135300 158586740 6090 6090 6090 6090 0
350 20250311 135200 158586740 6090 6090 6090 6090 0
351 20250311 135100 158586740 6090 6090 6090 6090 0
352 20250311 135000 158586740 6090 6090 6090 6090 0
353 20250311 134900 158586740 6090 6090 6090 6090 0
354 20250311 134800 158586740 6090 6090 6090 6090 0
355 20250311 134700 158586740 6090 6080 6090 6080 211
356 20250311 134600 157303850 6080 6080 6080 6080 0
357 20250311 134500 157303850 6080 6080 6080 6080 0
358 20250311 134400 157303850 6080 6080 6080 6080 0
359 20250311 134300 157303850 6080 6080 6080 6080 0
360 20250311 134200 157303850 6080 6080 6080 6080 0
361 20250311 134100 157303850 6080 6080 6080 6080 0
362 20250311 134000 157303850 6080 6080 6080 6080 0
363 20250311 133900 157303850 6080 6080 6080 6080 0
364 20250311 133800 157303850 6080 6080 6080 6080 0
365 20250311 133700 157303850 6080 6080 6080 6080 0
366 20250311 133600 157303850 6080 6080 6080 6080 0
367 20250311 133500 157303850 6080 6080 6080 6080 0
368 20250311 133400 157303850 6080 6080 6080 6080 0
369 20250311 133300 157303850 6080 6080 6080 6080 0
370 20250311 133200 157303850 6080 6080 6080 6080 0
371 20250311 133100 157303850 6080 6080 6080 6080 0
372 20250311 133000 157303850 6080 6080 6080 6080 0
373 20250311 132900 157303850 6080 6080 6080 6080 0
374 20250311 132800 157303850 6080 6080 6080 6080 0
375 20250311 132700 157303850 6080 6080 6080 6080 0
376 20250311 132600 157303850 6080 6080 6080 6080 0
377 20250311 132500 157303850 6080 6080 6080 6080 5
378 20250311 132400 157273450 6080 6080 6080 6080 0
379 20250311 132300 157273450 6080 6080 6080 6080 0
380 20250311 132200 157273450 6080 6080 6080 6080 4
381 20250311 132100 157249130 6080 6080 6080 6080 1
382 20250311 132000 157243050 6060 6060 6060 6060 0
383 20250311 131900 157243050 6060 6060 6060 6060 0
384 20250311 131800 157243050 6060 6060 6060 6060 0
385 20250311 131700 157243050 6060 6060 6060 6060 0
386 20250311 131600 157243050 6060 6060 6060 6060 1
387 20250311 131500 157236990 6060 6060 6060 6060 0
388 20250311 131400 157236990 6060 6060 6060 6060 0
389 20250311 131300 157236990 6060 6060 6060 6060 0
390 20250311 131200 157236990 6060 6060 6060 6060 0
391 20250311 131100 157236990 6060 6060 6060 6060 0
392 20250311 131000 157236990 6060 6060 6060 6060 0
393 20250311 130900 157236990 6060 6060 6060 6060 0
394 20250311 130800 157236990 6060 6060 6060 6060 0
395 20250311 130700 157236990 6060 6060 6060 6060 0
396 20250311 130600 157236990 6060 6060 6060 6060 9
397 20250311 130500 157182450 6060 6060 6060 6060 0
398 20250311 130400 157182450 6060 6060 6060 6060 0
399 20250311 130300 157182450 6060 6060 6060 6060 0
400 20250311 130200 157182450 6060 6060 6060 6060 0
401 20250311 130100 157182450 6060 6060 6060 6060 0
402 20250311 130000 157182450 6060 6060 6060 6060 0
403 20250311 125900 157182450 6060 6060 6060 6060 20
404 20250311 125800 157061250 6050 6050 6050 6050 0
405 20250311 125700 157061250 6050 6050 6050 6050 0
406 20250311 125600 157061250 6050 6050 6050 6050 0
407 20250311 125500 157061250 6050 6050 6050 6050 0
408 20250311 125400 157061250 6050 6050 6050 6050 0
409 20250311 125300 157061250 6050 6050 6050 6050 0
410 20250311 125200 157061250 6050 6050 6050 6050 0
411 20250311 125100 157061250 6050 6050 6050 6050 0
412 20250311 125000 157061250 6050 6050 6050 6050 0
413 20250311 124900 157061250 6050 6050 6050 6050 0
414 20250311 124800 157061250 6050 6060 6060 6050 270
415 20250311 124700 155427550 6100 6100 6100 6100 0
416 20250311 124600 155427550 6100 6100 6100 6100 0
417 20250311 124500 155427550 6100 6100 6100 6100 0
418 20250311 124400 155427550 6100 6100 6100 6100 0
419 20250311 124300 155427550 6100 6100 6100 6100 0
420 20250311 124200 155427550 6100 6100 6100 6100 0
421 20250311 124100 155427550 6100 6100 6100 6100 0
422 20250311 124000 155427550 6100 6100 6100 6100 0
423 20250311 123900 155427550 6100 6100 6100 6100 0
424 20250311 123800 155427550 6100 6080 6100 6080 2
425 20250311 123700 155415370 6100 6080 6100 6080 166
426 20250311 123600 154402790 6100 6100 6100 6100 0
427 20250311 123500 154402790 6100 6100 6100 6100 0
428 20250311 123400 154402790 6100 6100 6100 6100 0
429 20250311 123300 154402790 6100 6100 6100 6100 0
430 20250311 123200 154402790 6100 6100 6100 6100 0
431 20250311 123100 154402790 6100 6080 6100 6080 2
432 20250311 123000 154390610 6100 6080 6100 6080 4
433 20250311 122900 154366250 6100 6100 6100 6100 0
434 20250311 122800 154366250 6100 6100 6100 6100 0
435 20250311 122700 154366250 6100 6080 6100 6080 601
436 20250311 122600 150706160 6090 6090 6090 6090 0
437 20250311 122500 150706160 6090 6090 6090 6090 0
438 20250311 122400 150706160 6090 6090 6090 6090 0
439 20250311 122300 150706160 6090 6080 6090 6080 4
440 20250311 122200 150681820 6090 6090 6090 6090 0
441 20250311 122100 150681820 6090 6090 6090 6090 0
442 20250311 122000 150681820 6090 6090 6090 6090 0
443 20250311 121900 150681820 6090 6090 6090 6090 0
444 20250311 121800 150681820 6090 6090 6090 6090 0
445 20250311 121700 150681820 6090 6090 6090 6090 0
446 20250311 121600 150681820 6090 6090 6090 6090 0
447 20250311 121500 150681820 6090 6090 6090 6090 0
448 20250311 121400 150681820 6090 6090 6090 6090 0
449 20250311 121300 150681820 6090 6080 6090 6080 3
450 20250311 121200 150663560 6060 6060 6060 6060 0
451 20250311 121100 150663560 6060 6060 6060 6060 0
452 20250311 121000 150663560 6060 6060 6060 6060 9
453 20250311 120900 150609020 6060 6060 6060 6060 1
454 20250311 120800 150602960 6070 6070 6070 6070 0
455 20250311 120700 150602960 6070 6070 6070 6070 0
456 20250311 120600 150602960 6070 6070 6070 6070 0
457 20250311 120500 150602960 6070 6070 6070 6070 0
458 20250311 120400 150602960 6070 6070 6070 6070 0
459 20250311 120300 150602960 6070 6070 6070 6070 0
460 20250311 120200 150602960 6070 6070 6070 6070 0
461 20250311 120100 150602960 6070 6070 6070 6070 0
462 20250311 120000 150602960 6070 6070 6070 6070 0
463 20250311 115900 150602960 6070 6070 6070 6070 0
464 20250311 115800 150602960 6070 6070 6070 6070 0
465 20250311 115700 150602960 6070 6070 6070 6070 0
466 20250311 115600 150602960 6070 6070 6070 6070 0
467 20250311 115500 150602960 6070 6070 6070 6070 0
468 20250311 115400 150602960 6070 6070 6070 6070 0
469 20250311 115300 150602960 6070 6070 6070 6070 0
470 20250311 115200 150602960 6070 6070 6070 6070 0
471 20250311 115100 150602960 6070 6070 6070 6070 0
472 20250311 115000 150602960 6070 6070 6070 6070 0
473 20250311 114900 150602960 6070 6070 6070 6070 0
474 20250311 114800 150602960 6070 6070 6070 6070 0
475 20250311 114700 150602960 6070 6070 6070 6070 0
476 20250311 114600 150602960 6070 6070 6070 6070 0
477 20250311 114500 150602960 6070 6070 6070 6070 0
478 20250311 114400 150602960 6070 6070 6070 6070 0
479 20250311 114300 150602960 6070 6070 6070 6070 0
480 20250311 114200 150602960 6070 6070 6070 6070 0
481 20250311 114100 150602960 6070 6070 6070 6070 0
482 20250311 114000 150602960 6070 6070 6070 6070 0
483 20250311 113900 150602960 6070 6070 6070 6070 0
484 20250311 113800 150602960 6070 6070 6070 6070 0
485 20250311 113700 150602960 6070 6070 6070 6070 0
486 20250311 113600 150602960 6070 6070 6070 6070 0
487 20250311 113500 150602960 6070 6070 6070 6070 0
488 20250311 113400 150602960 6070 6070 6070 6070 0
489 20250311 113300 150602960 6070 6070 6070 6070 0
490 20250311 113200 150602960 6070 6070 6070 6070 0
491 20250311 113100 150602960 6070 6070 6070 6070 0
492 20250311 113000 150602960 6070 6070 6070 6070 0
493 20250311 112900 150602960 6070 6070 6070 6070 0
494 20250311 112800 150602960 6070 6070 6070 6070 0
495 20250311 112700 150602960 6070 6070 6070 6070 0
496 20250311 112600 150602960 6070 6070 6070 6070 0
497 20250311 112500 150602960 6070 6070 6070 6070 0
498 20250311 112400 150602960 6070 6070 6070 6070 500
499 20250311 112300 147567960 6110 6110 6110 6110 0
500 20250311 112200 147567960 6110 6070 6110 6070 18
501 20250311 112100 147458440 6090 6070 6090 6070 26
502 20250311 112000 147300360 6080 6090 6090 6070 245
503 20250311 111900 145808440 6090 6090 6090 6090 0
504 20250311 111800 145808440 6090 6090 6090 6090 0
505 20250311 111700 145808440 6090 6090 6090 6090 0
506 20250311 111600 145808440 6090 6090 6090 6090 0
507 20250311 111500 145808440 6090 6090 6090 6090 2
508 20250311 111400 145796260 6090 6090 6090 6090 0
509 20250311 111300 145796260 6090 6090 6090 6090 0
510 20250311 111200 145796260 6090 6090 6090 6090 1
511 20250311 111100 145790170 6090 6090 6090 6090 0
512 20250311 111000 145790170 6090 6090 6090 6090 0
513 20250311 110900 145790170 6090 6090 6090 6090 1
514 20250311 110800 145784080 6090 6090 6090 6090 1
515 20250311 110700 145777990 6090 6090 6090 6090 0
516 20250311 110600 145777990 6090 6090 6090 6090 18
517 20250311 110500 145668370 6090 6120 6140 6090 5892
518 20250311 110400 109584590 6110 6050 6110 6050 2624
519 20250311 110300 93613390 6050 6030 6050 6030 301
520 20250311 110200 91795350 6040 5980 6040 5980 937
521 20250311 110100 86146260 5980 5980 5980 5980 0
522 20250311 110000 86146260 5980 6010 6010 5980 571
523 20250311 105900 82723720 6010 6010 6010 6010 0
524 20250311 105800 82723720 6010 6010 6010 6010 0
525 20250311 105700 82723720 6010 6010 6010 6010 0
526 20250311 105600 82723720 6010 6010 6010 6010 24
527 20250311 105500 82579480 6010 6010 6010 6010 0
528 20250311 105400 82579480 6010 6010 6010 6010 0
529 20250311 105300 82579480 6010 6010 6010 6010 0
530 20250311 105200 82579480 6010 6010 6010 6010 0
531 20250311 105100 82579480 6010 6010 6010 6010 0
532 20250311 105000 82579480 6010 6010 6010 6010 0
533 20250311 104900 82579480 6010 6010 6010 6010 0
534 20250311 104800 82579480 6010 6010 6010 6010 0
535 20250311 104700 82579480 6010 6020 6020 6010 500
536 20250311 104600 79573460 6050 6050 6050 6050 0
537 20250311 104500 79573460 6050 6040 6050 6040 2
538 20250311 104400 79561370 6010 6010 6010 6010 0
539 20250311 104300 79561370 6010 6010 6010 6010 0
540 20250311 104200 79561370 6010 6010 6010 6010 0
541 20250311 104100 79561370 6010 6010 6010 6010 0
542 20250311 104000 79561370 6010 6010 6010 6010 0
543 20250311 103900 79561370 6010 6020 6020 6010 15
544 20250311 103800 79471200 6060 6060 6060 6060 0
545 20250311 103700 79471200 6060 6060 6060 6060 0
546 20250311 103600 79471200 6060 6060 6060 6060 0
547 20250311 103500 79471200 6060 6060 6060 6060 0
548 20250311 103400 79471200 6060 6060 6060 6060 0
549 20250311 103300 79471200 6060 6060 6060 6060 0
550 20250311 103200 79471200 6060 6060 6060 6060 0
551 20250311 103100 79471200 6060 6060 6060 6060 0
552 20250311 103000 79471200 6060 6060 6060 6060 0
553 20250311 102900 79471200 6060 6060 6060 6060 0
554 20250311 102800 79471200 6060 6060 6060 6060 0
555 20250311 102700 79471200 6060 6060 6060 6060 0
556 20250311 102600 79471200 6060 6060 6060 6060 0
557 20250311 102500 79471200 6060 6060 6060 6060 0
558 20250311 102400 79471200 6060 6020 6070 6020 619
559 20250311 102300 75744350 6020 6020 6020 6020 347
560 20250311 102200 73655410 6020 6020 6020 6020 0
561 20250311 102100 73655410 6020 6020 6020 6020 0
562 20250311 102000 73655410 6020 6040 6040 6020 101
563 20250311 101900 73046850 6040 6040 6040 6040 0
564 20250311 101800 73046850 6040 6040 6040 6040 0
565 20250311 101700 73046850 6040 6040 6040 6040 10
566 20250311 101600 72986450 6060 6060 6060 6060 0
567 20250311 101500 72986450 6060 6060 6060 6060 0
568 20250311 101400 72986450 6060 6030 6080 6020 104
569 20250311 101300 72359950 6040 6070 6070 6040 1350
570 20250311 101200 64189850 6080 6080 6080 6080 310
571 20250311 101100 62305050 6090 6090 6090 6090 0
572 20250311 101000 62305050 6090 6090 6090 6090 0
573 20250311 100900 62305050 6090 6090 6090 6090 0
574 20250311 100800 62305050 6090 6090 6090 6090 308
575 20250311 100700 60429330 6110 6110 6110 6110 1
576 20250311 100600 60423220 6100 6100 6100 6100 0
577 20250311 100500 60423220 6100 6100 6100 6100 0
578 20250311 100400 60423220 6100 6100 6100 6100 136
579 20250311 100300 59593620 6100 6100 6100 6100 0
580 20250311 100200 59593620 6100 6100 6100 6100 0
581 20250311 100100 59593620 6100 6100 6100 6100 0
582 20250311 100000 59593620 6100 6100 6100 6100 0
583 20250311 095900 59593620 6100 6100 6100 6100 0
584 20250311 095800 59593620 6100 6100 6100 6100 0
585 20250311 095700 59593620 6100 6100 6100 6100 101
586 20250311 095600 58977520 6110 6110 6110 6110 0
587 20250311 095500 58977520 6110 6110 6110 6110 0
588 20250311 095400 58977520 6110 6110 6110 6110 0
589 20250311 095300 58977520 6110 6110 6110 6110 0
590 20250311 095200 58977520 6110 6110 6110 6110 0
591 20250311 095100 58977520 6110 6120 6120 6110 382
592 20250311 095000 56642680 6120 6120 6120 6120 24
593 20250311 094900 56495800 6140 6140 6140 6140 0
594 20250311 094800 56495800 6140 6140 6140 6140 0
595 20250311 094700 56495800 6140 6140 6140 6140 0
596 20250311 094600 56495800 6140 6140 6140 6140 0
597 20250311 094500 56495800 6140 6140 6140 6140 0
598 20250311 094400 56495800 6140 6130 6140 6130 5
599 20250311 094300 56465120 6140 6140 6140 6130 299
600 20250311 094200 54631220 6140 6090 6140 6090 575
601 20250311 094100 51108750 6100 6100 6100 6100 0
602 20250311 094000 51108750 6100 6100 6100 6100 0
603 20250311 093900 51108750 6100 6100 6100 6100 0
604 20250311 093800 51108750 6100 6100 6100 6100 0
605 20250311 093700 51108750 6100 6100 6100 6100 0
606 20250311 093600 51108750 6100 6100 6100 6100 0
607 20250311 093500 51108750 6100 6100 6100 6100 0
608 20250311 093400 51108750 6100 6100 6100 6100 0
609 20250311 093300 51108750 6100 6080 6100 6080 170
610 20250311 093200 50075130 6070 6070 6070 6070 140
611 20250311 093100 49225330 6080 6080 6080 6080 660
612 20250311 093000 45212530 6130 6130 6130 6130 10
613 20250311 092900 45151230 6130 6130 6130 6130 1
614 20250311 092800 45145100 6090 6090 6090 6090 319
615 20250311 092700 43202390 6100 6110 6110 6100 463
616 20250311 092600 40376460 6110 6110 6110 6110 0
617 20250311 092500 40376460 6110 6110 6110 6110 162
618 20250311 092400 39386640 6120 6120 6120 6120 260
619 20250311 092300 37795440 6140 6100 6140 6100 886
620 20250311 092200 32366040 6050 6050 6050 6050 0
621 20250311 092100 32366040 6050 6050 6050 6050 1068
622 20250311 092000 25904640 6040 6040 6040 6040 0
623 20250311 091900 25904640 6040 6040 6040 6040 4
624 20250311 091800 25880480 6050 6070 6070 6050 800
625 20250311 091700 21035440 6070 6070 6070 6070 0
626 20250311 091600 21035440 6070 6070 6070 6070 0
627 20250311 091500 21035440 6070 6070 6070 6070 100
628 20250311 091400 20428440 6070 6070 6070 6070 0
629 20250311 091300 20428440 6070 6070 6070 6070 300
630 20250311 091200 18607440 6080 6110 6110 6080 647
631 20250311 091100 14668730 6110 6110 6110 6110 0
632 20250311 091000 14668730 6110 6080 6150 6080 1957
633 20250311 090900 2680300 6050 6050 6050 6050 37
634 20250311 090800 2456450 6040 6050 6050 6040 307
635 20250311 090700 602090 6020 6020 6020 6020 0
636 20250311 090600 602090 6020 6020 6020 6020 0
637 20250311 090500 602090 6020 6020 6020 6020 10
638 20250311 090400 541890 6050 6050 6050 6050 3
639 20250311 090300 523740 6050 6050 6050 6050 1
640 20250311 090200 517690 6010 6010 6010 6010 0
641 20250311 090100 517690 6010 6010 6010 6010 9
642 20250311 090000 463600 6100 6100 6100 6100 76

1
054620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,56307,19894221,343472700,121354748100,0.28
20250306,56307,19894221,343472700,121354748100,0.28
20250305,56307,19894221,349666470,123543112410,0.28
20250304,56307,19894221,342346560,120956863680,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 56307 19894221 343472700 121354748100 0.28
3 20250306 56307 19894221 343472700 121354748100 0.28
4 20250305 56307 19894221 349666470 123543112410 0.28
5 20250304 56307 19894221 342346560 120956863680 0.28