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

643
056360/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,643 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194100,1009276395,5570,5570,5570,5570,1618
20250311,194000,1009276395,5570,5570,5570,5570,0
20250311,193900,1009276395,5570,5570,5570,5570,0
20250311,193800,1009276395,5570,5570,5570,5570,0
20250311,193700,1009276395,5570,5570,5570,5570,0
20250311,193600,1009276395,5570,5570,5570,5570,0
20250311,193500,1009276395,5570,5570,5570,5570,0
20250311,193400,1009276395,5570,5570,5570,5570,0
20250311,193300,1009276395,5570,5570,5570,5570,0
20250311,193200,1009276395,5570,5570,5570,5570,0
20250311,193100,1009276395,5570,5570,5570,5570,0
20250311,193000,1009276395,5570,5570,5570,5570,0
20250311,192900,1009276395,5570,5570,5570,5570,0
20250311,192800,1009276395,5570,5570,5570,5570,0
20250311,192700,1009276395,5570,5570,5570,5570,0
20250311,192600,1009276395,5570,5570,5570,5570,0
20250311,192500,1009276395,5570,5570,5570,5570,0
20250311,192400,1009276395,5570,5570,5570,5570,0
20250311,192300,1009276395,5570,5570,5570,5570,0
20250311,192200,1009276395,5570,5570,5570,5570,0
20250311,192100,1009276395,5570,5570,5570,5570,0
20250311,192000,1009276395,5570,5570,5570,5570,0
20250311,191900,1009276395,5570,5570,5570,5570,0
20250311,191800,1009276395,5570,5570,5570,5570,0
20250311,191700,1009276395,5570,5570,5570,5570,0
20250311,191600,1009276395,5570,5570,5570,5570,0
20250311,191500,1009276395,5570,5570,5570,5570,0
20250311,191400,1009276395,5570,5570,5570,5570,0
20250311,191300,1009276395,5570,5570,5570,5570,0
20250311,191200,1009276395,5570,5570,5570,5570,0
20250311,191100,1009276395,5570,5570,5570,5570,1618
20250311,191000,1009276395,5570,5570,5570,5570,0
20250311,190900,1009276395,5570,5570,5570,5570,0
20250311,190800,1009276395,5570,5570,5570,5570,0
20250311,190700,1009276395,5570,5570,5570,5570,0
20250311,190600,1009276395,5570,5570,5570,5570,0
20250311,190500,1009276395,5570,5570,5570,5570,0
20250311,190400,1009276395,5570,5570,5570,5570,0
20250311,190300,1009276395,5570,5570,5570,5570,0
20250311,190200,1009276395,5570,5570,5570,5570,0
20250311,190100,1009276395,5570,5570,5570,5570,0
20250311,190000,1009276395,5570,5570,5570,5570,0
20250311,185900,1009276395,5570,5570,5570,5570,0
20250311,185800,1009276395,5570,5570,5570,5570,0
20250311,185700,1009276395,5570,5570,5570,5570,0
20250311,185600,1009276395,5570,5570,5570,5570,0
20250311,185500,1009276395,5570,5570,5570,5570,0
20250311,185400,1009276395,5570,5570,5570,5570,0
20250311,185300,1009276395,5570,5570,5570,5570,0
20250311,185200,1009276395,5570,5570,5570,5570,0
20250311,185100,1009276395,5570,5570,5570,5570,0
20250311,185000,1009276395,5570,5570,5570,5570,0
20250311,184900,1009276395,5570,5570,5570,5570,0
20250311,184800,1009276395,5570,5570,5570,5570,0
20250311,184700,1009276395,5570,5570,5570,5570,0
20250311,184600,1009276395,5570,5570,5570,5570,0
20250311,184500,1009276395,5570,5570,5570,5570,0
20250311,184400,1009276395,5570,5570,5570,5570,0
20250311,184300,1009276395,5570,5570,5570,5570,0
20250311,184200,1009276395,5570,5570,5570,5570,0
20250311,184100,1009276395,5570,5570,5570,5570,1618
20250311,184000,1009276395,5570,5570,5570,5570,0
20250311,183900,1009276395,5570,5570,5570,5570,0
20250311,183800,1009276395,5570,5570,5570,5570,0
20250311,183700,1009276395,5570,5570,5570,5570,0
20250311,183600,1009276395,5570,5570,5570,5570,0
20250311,183500,1009276395,5570,5570,5570,5570,0
20250311,183400,1009276395,5570,5570,5570,5570,0
20250311,183300,1009276395,5570,5570,5570,5570,0
20250311,183200,1009276395,5570,5570,5570,5570,0
20250311,183100,1009276395,5570,5570,5570,5570,0
20250311,183000,1009276395,5570,5570,5570,5570,0
20250311,182900,1009276395,5570,5570,5570,5570,0
20250311,182800,1009276395,5570,5570,5570,5570,0
20250311,182700,1009276395,5570,5570,5570,5570,0
20250311,182600,1009276395,5570,5570,5570,5570,0
20250311,182500,1009276395,5570,5570,5570,5570,0
20250311,182400,1009276395,5570,5570,5570,5570,0
20250311,182300,1009276395,5570,5570,5570,5570,0
20250311,182200,1009276395,5570,5570,5570,5570,0
20250311,182100,1009276395,5570,5570,5570,5570,0
20250311,182000,1009276395,5570,5570,5570,5570,0
20250311,181900,1009276395,5570,5570,5570,5570,0
20250311,181800,1009276395,5570,5570,5570,5570,0
20250311,181700,1009276395,5570,5570,5570,5570,0
20250311,181600,1009276395,5570,5570,5570,5570,0
20250311,181500,1009276395,5570,5570,5570,5570,0
20250311,181400,1009276395,5570,5570,5570,5570,0
20250311,181300,1009276395,5570,5570,5570,5570,0
20250311,181200,1009276395,5570,5570,5570,5570,0
20250311,181100,1009276395,5570,5570,5570,5570,1618
20250311,181000,1009276395,5570,5570,5570,5570,0
20250311,180900,1009276395,5570,5570,5570,5570,0
20250311,180800,1009276395,5570,5570,5570,5570,0
20250311,180700,1009276395,5570,5570,5570,5570,0
20250311,180600,1009276395,5570,5570,5570,5570,0
20250311,180500,1009276395,5570,5570,5570,5570,0
20250311,180400,1009276395,5570,5570,5570,5570,0
20250311,180300,1009276395,5570,5570,5570,5570,0
20250311,180200,1009276395,5570,5570,5570,5570,0
20250311,180100,1009276395,5570,5570,5570,5570,0
20250311,180000,1009276395,5570,5570,5570,5570,0
20250311,175900,1009276395,5570,5570,5570,5570,0
20250311,175800,1009276395,5570,5570,5570,5570,0
20250311,175700,1009276395,5570,5570,5570,5570,0
20250311,175600,1009276395,5570,5570,5570,5570,0
20250311,175500,1009276395,5570,5570,5570,5570,0
20250311,175400,1009276395,5570,5570,5570,5570,0
20250311,175300,1009276395,5570,5570,5570,5570,0
20250311,175200,1009276395,5570,5570,5570,5570,0
20250311,175100,1009276395,5570,5570,5570,5570,0
20250311,175000,1009276395,5570,5570,5570,5570,0
20250311,174900,1009276395,5570,5570,5570,5570,0
20250311,174800,1009276395,5570,5570,5570,5570,0
20250311,174700,1009276395,5570,5570,5570,5570,0
20250311,174600,1009276395,5570,5570,5570,5570,0
20250311,174500,1009276395,5570,5570,5570,5570,0
20250311,174400,1009276395,5570,5570,5570,5570,0
20250311,174300,1009276395,5570,5570,5570,5570,0
20250311,174200,1009276395,5570,5570,5570,5570,0
20250311,174100,1009276395,5570,5570,5570,5570,1618
20250311,174000,1009276395,5570,5570,5570,5570,0
20250311,173900,1009276395,5570,5570,5570,5570,0
20250311,173800,1009276395,5570,5570,5570,5570,0
20250311,173700,1009276395,5570,5570,5570,5570,0
20250311,173600,1009276395,5570,5570,5570,5570,0
20250311,173500,1009276395,5570,5570,5570,5570,0
20250311,173400,1009276395,5570,5570,5570,5570,0
20250311,173300,1009276395,5570,5570,5570,5570,0
20250311,173200,1009276395,5570,5570,5570,5570,0
20250311,173100,1009276395,5570,5570,5570,5570,0
20250311,173000,1009276395,5570,5570,5570,5570,0
20250311,172900,1009276395,5570,5570,5570,5570,0
20250311,172800,1009276395,5570,5570,5570,5570,0
20250311,172700,1009276395,5570,5570,5570,5570,0
20250311,172600,1009276395,5570,5570,5570,5570,0
20250311,172500,1009276395,5570,5570,5570,5570,0
20250311,172400,1009276395,5570,5570,5570,5570,0
20250311,172300,1009276395,5570,5570,5570,5570,0
20250311,172200,1009276395,5570,5570,5570,5570,0
20250311,172100,1009276395,5570,5570,5570,5570,0
20250311,172000,1009276395,5570,5570,5570,5570,0
20250311,171900,1009276395,5570,5570,5570,5570,0
20250311,171800,1009276395,5570,5570,5570,5570,0
20250311,171700,1009276395,5570,5570,5570,5570,0
20250311,171600,1009276395,5570,5570,5570,5570,0
20250311,171500,1009276395,5570,5570,5570,5570,0
20250311,171400,1009276395,5570,5570,5570,5570,0
20250311,171300,1009276395,5570,5570,5570,5570,0
20250311,171200,1009276395,5570,5570,5570,5570,0
20250311,171100,1009276395,5570,5570,5570,5570,1618
20250311,171000,1009276395,5570,5570,5570,5570,0
20250311,170900,1009276395,5570,5570,5570,5570,0
20250311,170800,1009276395,5570,5570,5570,5570,0
20250311,170700,1009276395,5570,5570,5570,5570,0
20250311,170600,1009276395,5570,5570,5570,5570,0
20250311,170500,1009276395,5570,5570,5570,5570,0
20250311,170400,1009276395,5570,5570,5570,5570,0
20250311,170300,1009276395,5570,5570,5570,5570,0
20250311,170200,1009276395,5570,5570,5570,5570,0
20250311,170100,1009276395,5570,5570,5570,5570,0
20250311,170000,1009276395,5570,5570,5570,5570,0
20250311,165900,1009276395,5570,5570,5570,5570,0
20250311,165800,1009276395,5570,5570,5570,5570,0
20250311,165700,1009276395,5570,5570,5570,5570,0
20250311,165600,1009276395,5570,5570,5570,5570,0
20250311,165500,1009276395,5570,5570,5570,5570,0
20250311,165400,1009276395,5570,5570,5570,5570,0
20250311,165300,1009276395,5570,5570,5570,5570,0
20250311,165200,1009276395,5570,5570,5570,5570,0
20250311,165100,1009276395,5570,5570,5570,5570,0
20250311,165000,1009276395,5570,5570,5570,5570,0
20250311,164900,1009276395,5570,5570,5570,5570,0
20250311,164800,1009276395,5570,5570,5570,5570,0
20250311,164700,1009276395,5570,5570,5570,5570,0
20250311,164600,1009276395,5570,5570,5570,5570,0
20250311,164500,1009276395,5570,5570,5570,5570,0
20250311,164400,1009276395,5570,5570,5570,5570,0
20250311,164300,1009276395,5570,5570,5570,5570,0
20250311,164200,1009276395,5570,5570,5570,5570,0
20250311,164100,1009276395,5570,5570,5570,5570,1618
20250311,164000,1009276395,5570,5570,5570,5570,0
20250311,163900,1009276395,5570,5570,5570,5570,0
20250311,163800,1009276395,5570,5570,5570,5570,0
20250311,163700,1009276395,5570,5570,5570,5570,0
20250311,163600,1009276395,5570,5570,5570,5570,0
20250311,163500,1009276395,5570,5570,5570,5570,0
20250311,163400,1009276395,5570,5570,5570,5570,0
20250311,163300,1009276395,5570,5570,5570,5570,0
20250311,163200,1009276395,5570,5570,5570,5570,0
20250311,163100,1009276395,5570,5570,5570,5570,0
20250311,163000,1009276395,5570,5570,5570,5570,0
20250311,162900,1009276395,5570,5570,5570,5570,0
20250311,162800,1009276395,5570,5570,5570,5570,0
20250311,162700,1009276395,5570,5570,5570,5570,0
20250311,162600,1009276395,5570,5570,5570,5570,0
20250311,162500,1009276395,5570,5570,5570,5570,0
20250311,162400,1009276395,5570,5570,5570,5570,0
20250311,162300,1009276395,5570,5570,5570,5570,0
20250311,162200,1009276395,5570,5570,5570,5570,0
20250311,162100,1009276395,5570,5570,5570,5570,0
20250311,162000,1009276395,5570,5570,5570,5570,0
20250311,161900,1009276395,5570,5570,5570,5570,0
20250311,161800,1009276395,5570,5570,5570,5570,0
20250311,161700,1009276395,5570,5570,5570,5570,0
20250311,161600,1009276395,5570,5570,5570,5570,0
20250311,161500,1009276395,5570,5570,5570,5570,0
20250311,161400,1009276395,5570,5570,5570,5570,0
20250311,161300,1009276395,5570,5570,5570,5570,0
20250311,161200,1009276395,5570,5570,5570,5570,0
20250311,161100,1009276395,5570,5570,5570,5570,1618
20250311,161000,1009276395,5570,5570,5570,5570,0
20250311,160900,1009276395,5570,5570,5570,5570,0
20250311,160800,1009276395,5570,5570,5570,5570,0
20250311,160700,1009276395,5570,5570,5570,5570,0
20250311,160600,1009276395,5570,5570,5570,5570,0
20250311,160500,1009276395,5570,5570,5570,5570,0
20250311,160400,1009276395,5570,5570,5570,5570,0
20250311,160300,1009276395,5570,5570,5570,5570,0
20250311,160200,1009276395,5570,5570,5570,5570,0
20250311,160100,1009276395,5570,5570,5570,5570,0
20250311,160000,1009276395,5570,5570,5570,5570,0
20250311,155900,1009276395,5570,5570,5570,5570,0
20250311,155800,1009276395,5570,5570,5570,5570,0
20250311,155700,1009276395,5570,5570,5570,5570,0
20250311,155600,1009276395,5570,5570,5570,5570,0
20250311,155500,1009276395,5570,5570,5570,5570,0
20250311,155400,1009276395,5570,5570,5570,5570,0
20250311,155300,1009276395,5570,5570,5570,5570,0
20250311,155200,1009276395,5570,5570,5570,5570,0
20250311,155100,1009276395,5570,5570,5570,5570,0
20250311,155000,1009276395,5570,5570,5570,5570,0
20250311,154900,1009276395,5570,5570,5570,5570,0
20250311,154800,1009276395,5570,5570,5570,5570,0
20250311,154700,1009276395,5570,5570,5570,5570,0
20250311,154600,1009276395,5570,5570,5570,5570,0
20250311,154500,1009276395,5570,5570,5570,5570,0
20250311,154400,1009276395,5570,5570,5570,5570,0
20250311,154300,1009276395,5570,5570,5570,5570,0
20250311,154200,1009276395,5570,5570,5570,5570,0
20250311,154100,1009276395,5570,5570,5570,5570,1618
20250311,154000,1009276395,5570,5570,5570,5570,0
20250311,153900,1009276395,5570,5570,5570,5570,0
20250311,153800,1009276395,5570,5570,5570,5570,0
20250311,153700,1009276395,5570,5570,5570,5570,0
20250311,153600,1009276395,5570,5570,5570,5570,0
20250311,153500,1009276395,5570,5570,5570,5570,0
20250311,153400,1009276395,5570,5570,5570,5570,0
20250311,153300,1009276395,5570,5570,5570,5570,0
20250311,153200,1009276395,5570,5570,5570,5570,0
20250311,153100,1009276395,5570,5570,5570,5570,0
20250311,153000,1009276395,5570,5570,5570,5570,1618
20250311,152900,1000264135,5590,5590,5590,5590,0
20250311,152800,1000264135,5590,5590,5590,5590,0
20250311,152700,1000264135,5590,5590,5590,5590,0
20250311,152600,1000264135,5590,5590,5590,5590,0
20250311,152500,1000264135,5590,5590,5590,5590,0
20250311,152400,1000264135,5590,5590,5590,5590,0
20250311,152300,1000264135,5590,5590,5590,5590,0
20250311,152200,1000264135,5590,5590,5590,5590,0
20250311,152100,1000264135,5590,5590,5590,5590,0
20250311,152000,1000264135,5590,5590,5590,5590,0
20250311,151900,1000264135,5590,5590,5600,5590,162
20250311,151800,999358545,5600,5590,5600,5590,246
20250311,151700,997982065,5590,5590,5600,5590,316
20250311,151600,996215615,5590,5590,5590,5580,483
20250311,151500,993516135,5600,5600,5600,5580,411
20250311,151400,991218725,5570,5570,5570,5570,0
20250311,151300,991218725,5570,5580,5580,5570,101
20250311,151200,990655155,5580,5580,5580,5580,100
20250311,151100,990097155,5580,5590,5590,5580,151
20250311,151000,989253075,5570,5570,5570,5570,0
20250311,150900,989253075,5570,5570,5570,5570,0
20250311,150800,989253075,5570,5570,5570,5570,0
20250311,150700,989253075,5570,5570,5570,5570,200
20250311,150600,988139075,5570,5600,5600,5570,2
20250311,150500,988127905,5570,5590,5590,5570,70
20250311,150400,987737605,5590,5590,5590,5590,1
20250311,150300,987732015,5590,5590,5590,5590,1
20250311,150200,987726425,5590,5590,5590,5590,86
20250311,150100,987245685,5570,5570,5570,5570,0
20250311,150000,987245685,5570,5570,5570,5570,1
20250311,145900,987240115,5590,5570,5590,5570,13
20250311,145800,987167465,5590,5590,5590,5590,11
20250311,145700,987105975,5570,5570,5570,5570,0
20250311,145600,987105975,5570,5570,5570,5570,0
20250311,145500,987105975,5570,5590,5590,5570,72
20250311,145400,986703515,5560,5570,5570,5560,583
20250311,145300,983456215,5570,5570,5570,5570,0
20250311,145200,983456215,5570,5570,5570,5570,1
20250311,145100,983450645,5580,5580,5580,5580,599
20250311,145000,980108225,5580,5560,5580,5560,318
20250311,144900,978335445,5560,5560,5560,5560,0
20250311,144800,978335445,5560,5580,5580,5560,12
20250311,144700,978268505,5560,5560,5560,5560,0
20250311,144600,978268505,5560,5560,5560,5560,0
20250311,144500,978268505,5560,5560,5560,5560,0
20250311,144400,978268505,5560,5560,5560,5560,1
20250311,144300,978262945,5570,5570,5570,5570,4
20250311,144200,978240665,5560,5560,5560,5560,179
20250311,144100,977245425,5560,5560,5560,5560,0
20250311,144000,977245425,5560,5560,5580,5560,395
20250311,143900,975043775,5560,5560,5560,5560,0
20250311,143800,975043775,5560,5560,5560,5560,0
20250311,143700,975043775,5560,5560,5560,5560,0
20250311,143600,975043775,5560,5570,5580,5560,3
20250311,143500,975027065,5580,5580,5580,5580,27
20250311,143400,974876405,5580,5580,5580,5580,5
20250311,143300,974848505,5580,5580,5580,5580,1
20250311,143200,974842925,5550,5580,5580,5550,2
20250311,143100,974831795,5550,5580,5580,5550,3
20250311,143000,974815105,5560,5560,5560,5560,0
20250311,142900,974815105,5560,5560,5560,5550,444
20250311,142800,972346545,5560,5570,5570,5560,8
20250311,142700,972302025,5560,5580,5580,5560,300
20250311,142600,970628725,5590,5590,5590,5590,0
20250311,142500,970628725,5590,5590,5590,5590,4
20250311,142400,970606365,5580,5580,5580,5580,0
20250311,142300,970606365,5580,5580,5580,5580,152
20250311,142200,969758205,5570,5570,5570,5570,110
20250311,142100,969145505,5570,5570,5570,5570,0
20250311,142000,969145505,5570,5570,5570,5570,1
20250311,141900,969139935,5570,5570,5570,5570,0
20250311,141800,969139935,5570,5570,5570,5570,2
20250311,141700,969128795,5560,5560,5560,5560,1
20250311,141600,969123235,5570,5570,5570,5570,0
20250311,141500,969123235,5570,5570,5570,5570,112
20250311,141400,968499395,5560,5570,5570,5560,39
20250311,141300,968282275,5570,5570,5570,5570,0
20250311,141200,968282275,5570,5570,5570,5570,0
20250311,141100,968282275,5570,5570,5570,5570,0
20250311,141000,968282275,5570,5560,5580,5560,6
20250311,140900,968248855,5580,5580,5580,5580,1
20250311,140800,968243275,5560,5560,5560,5560,0
20250311,140700,968243275,5560,5580,5580,5560,8
20250311,140600,968198775,5560,5580,5580,5560,406
20250311,140500,965937675,5570,5570,5570,5570,0
20250311,140400,965937675,5570,5590,5590,5570,5
20250311,140300,965909785,5590,5580,5590,5580,72
20250311,140200,965507315,5590,5590,5590,5590,1
20250311,140100,965501725,5580,5580,5580,5580,5
20250311,140000,965473825,5600,5600,5600,5600,0
20250311,135900,965473825,5600,5600,5600,5600,0
20250311,135800,965473825,5600,5600,5600,5600,8
20250311,135700,965429025,5590,5590,5590,5590,3
20250311,135600,965412255,5590,5590,5590,5590,0
20250311,135500,965412255,5590,5590,5590,5590,3186
20250311,135400,947602515,5600,5600,5600,5600,0
20250311,135300,947602515,5600,5600,5600,5600,2
20250311,135200,947591315,5610,5610,5610,5610,0
20250311,135100,947591315,5610,5600,5610,5600,89
20250311,135000,947092905,5590,5590,5590,5590,3
20250311,134900,947076135,5600,5600,5600,5600,3
20250311,134800,947059335,5590,5600,5610,5590,68
20250311,134700,946678055,5610,5610,5610,5610,0
20250311,134600,946678055,5610,5610,5610,5610,0
20250311,134500,946678055,5610,5610,5610,5600,3
20250311,134400,946661235,5610,5600,5610,5590,261
20250311,134300,945199615,5600,5600,5600,5600,0
20250311,134200,945199615,5600,5590,5600,5590,59
20250311,134100,944869605,5600,5600,5600,5600,0
20250311,134000,944869605,5600,5600,5600,5600,0
20250311,133900,944869605,5600,5600,5600,5590,7
20250311,133800,944830415,5590,5590,5590,5590,1
20250311,133700,944824825,5600,5600,5600,5600,448
20250311,133600,942316025,5590,5590,5600,5590,27
20250311,133500,942164995,5590,5590,5600,5590,890
20250311,133400,937187285,5590,5590,5590,5590,0
20250311,133300,937187285,5590,5590,5590,5590,1
20250311,133200,937181695,5580,5580,5580,5580,1
20250311,133100,937176115,5590,5580,5590,5570,3
20250311,133000,937159375,5580,5580,5580,5580,208
20250311,132900,935998735,5590,5590,5590,5590,1
20250311,132800,935993145,5580,5590,5590,5580,340
20250311,132700,934093555,5590,5590,5590,5590,14
20250311,132600,934015295,5580,5580,5590,5580,162
20250311,132500,933111325,5580,5580,5580,5570,293
20250311,132400,931476395,5580,5570,5580,5570,59
20250311,132300,931147605,5560,5570,5570,5560,6
20250311,132200,931114195,5570,5570,5570,5570,1
20250311,132100,931108625,5550,5550,5570,5550,3
20250311,132000,931091955,5570,5570,5570,5570,20
20250311,131900,930980555,5550,5550,5550,5550,0
20250311,131800,930980555,5550,5560,5560,5550,6
20250311,131700,930947205,5570,5550,5570,5550,1193
20250311,131600,924325175,5550,5550,5550,5550,5
20250311,131500,924297425,5540,5540,5540,5540,7
20250311,131400,924258645,5540,5540,5540,5540,0
20250311,131300,924258645,5540,5540,5540,5540,0
20250311,131200,924258645,5540,5550,5550,5540,72
20250311,131100,923859055,5540,5540,5540,5540,1
20250311,131000,923853515,5550,5550,5550,5550,50
20250311,130900,923576015,5540,5550,5550,5540,21
20250311,130800,923459475,5540,5540,5540,5540,213
20250311,130700,922279455,5560,5540,5560,5540,4
20250311,130600,922257255,5530,5560,5560,5530,116
20250311,130500,921612925,5530,5530,5530,5530,240
20250311,130400,920285725,5530,5530,5530,5530,0
20250311,130300,920285725,5530,5530,5530,5530,0
20250311,130200,920285725,5530,5530,5530,5530,0
20250311,130100,920285725,5530,5570,5570,5530,4593
20250311,130000,894841145,5540,5540,5540,5540,0
20250311,125900,894841145,5540,5550,5550,5540,319
20250311,125800,893070705,5570,5570,5570,5570,0
20250311,125700,893070705,5570,5570,5570,5570,0
20250311,125600,893070705,5570,5570,5570,5570,0
20250311,125500,893070705,5570,5550,5570,5550,54
20250311,125400,892770005,5570,5570,5570,5570,0
20250311,125300,892770005,5570,5570,5570,5560,19
20250311,125200,892664195,5580,5580,5580,5580,0
20250311,125100,892664195,5580,5580,5580,5580,0
20250311,125000,892664195,5580,5580,5580,5580,0
20250311,124900,892664195,5580,5580,5580,5580,0
20250311,124800,892664195,5580,5580,5580,5580,0
20250311,124700,892664195,5580,5580,5580,5580,0
20250311,124600,892664195,5580,5570,5580,5540,608
20250311,124500,889288665,5570,5570,5570,5570,1
20250311,124400,889283095,5590,5590,5590,5590,1
20250311,124300,889277505,5560,5560,5560,5560,0
20250311,124200,889277505,5560,5560,5560,5560,1
20250311,124100,889271945,5590,5590,5590,5590,2
20250311,124000,889260765,5560,5570,5590,5560,103
20250311,123900,888687045,5560,5560,5560,5560,0
20250311,123800,888687045,5560,5560,5560,5560,0
20250311,123700,888687045,5560,5560,5560,5560,0
20250311,123600,888687045,5560,5570,5570,5560,57
20250311,123500,888369585,5560,5560,5570,5560,55
20250311,123400,888063685,5570,5570,5570,5570,64
20250311,123300,887707205,5570,5580,5580,5570,51
20250311,123200,887422635,5570,5570,5570,5570,0
20250311,123100,887422635,5570,5570,5570,5570,0
20250311,123000,887422635,5570,5590,5590,5570,11
20250311,122900,887361235,5570,5590,5590,5570,2
20250311,122800,887350075,5570,5570,5570,5570,100
20250311,122700,886793075,5570,5570,5570,5570,1
20250311,122600,886787505,5590,5590,5590,5570,6
20250311,122500,886754005,5570,5570,5570,5570,0
20250311,122400,886754005,5570,5570,5570,5570,300
20250311,122300,885083005,5590,5570,5590,5570,2
20250311,122200,885071845,5590,5600,5600,5570,48
20250311,122100,884803825,5560,5600,5600,5560,105
20250311,122000,884219785,5570,5570,5570,5570,32
20250311,121900,884041545,5570,5600,5600,5570,2
20250311,121800,884030375,5570,5570,5570,5570,447
20250311,121700,881540585,5570,5580,5580,5570,6
20250311,121600,881507115,5570,5590,5590,5570,12
20250311,121500,881440105,5590,5590,5590,5590,0
20250311,121400,881440105,5590,5590,5590,5590,5
20250311,121300,881412155,5600,5600,5600,5600,48
20250311,121200,881143355,5590,5590,5600,5580,135
20250311,121100,880388705,5570,5580,5580,5570,418
20250311,121000,878056805,5570,5570,5570,5570,10
20250311,120900,878001105,5600,5560,5600,5560,582
20250311,120800,874765105,5600,5580,5600,5580,2
20250311,120700,874753925,5590,5590,5590,5590,0
20250311,120600,874753925,5590,5590,5590,5590,0
20250311,120500,874753925,5590,5570,5600,5500,2993
20250311,120400,858213045,5580,5580,5580,5570,421
20250311,120300,855863875,5580,5590,5590,5580,9
20250311,120200,855813575,5580,5580,5580,5580,0
20250311,120100,855813575,5580,5580,5590,5580,140
20250311,120000,855031035,5590,5590,5590,5590,16
20250311,115900,854941595,5590,5580,5590,5580,1709
20250311,115800,845399845,5570,5570,5570,5570,0
20250311,115700,845399845,5570,5570,5570,5570,0
20250311,115600,845399845,5570,5570,5570,5570,1
20250311,115500,845394275,5580,5580,5580,5580,50
20250311,115400,845115275,5580,5570,5590,5570,720
20250311,115300,841097595,5570,5570,5580,5540,938
20250311,115200,835871655,5560,5540,5570,5540,604
20250311,115100,832516505,5560,5570,5570,5480,4010
20250311,115000,810374535,5580,5590,5590,5580,15
20250311,114900,810290785,5590,5590,5590,5580,22
20250311,114800,810167815,5590,5590,5590,5580,17
20250311,114700,810072795,5590,5590,5590,5580,23
20250311,114600,809944235,5590,5570,5590,5570,14
20250311,114500,809866105,5590,5580,5590,5550,1118
20250311,114400,803629435,5570,5540,5570,5540,9
20250311,114300,803579475,5550,5550,5550,5550,5
20250311,114200,803551725,5580,5570,5580,5570,202
20250311,114100,802426425,5550,5550,5590,5550,861
20250311,114000,797647795,5570,5560,5570,5560,311
20250311,113900,795918345,5560,5570,5580,5560,227
20250311,113800,794654275,5560,5610,5610,5490,4572
20250311,113700,769264905,5620,5600,5620,5590,364
20250311,113600,767228535,5640,5640,5640,5640,1
20250311,113500,767222895,5600,5610,5610,5600,361
20250311,113400,765200905,5630,5630,5630,5620,268
20250311,113300,763692075,5600,5600,5630,5590,1020
20250311,113200,757974755,5590,5650,5650,5590,714
20250311,113100,753971055,5640,5730,5740,5610,4009
20250311,113000,731162195,5740,5570,5790,5570,12690
20250311,112900,658814325,5540,5540,5540,5540,20
20250311,112800,658703525,5540,5540,5540,5540,1
20250311,112700,658697985,5570,5540,5570,5540,42
20250311,112600,658464105,5550,5550,5550,5550,100
20250311,112500,657909105,5550,5560,5560,5550,140
20250311,112400,657130765,5540,5550,5550,5540,381
20250311,112300,655019525,5540,5540,5540,5540,0
20250311,112200,655019525,5540,5540,5540,5540,0
20250311,112100,655019525,5540,5540,5540,5540,0
20250311,112000,655019525,5540,5540,5540,5540,0
20250311,111900,655019525,5540,5540,5540,5540,1
20250311,111800,655013985,5530,5560,5560,5530,41
20250311,111700,654786055,5520,5550,5550,5520,765
20250311,111600,650540335,5520,5520,5520,5520,0
20250311,111500,650540335,5520,5520,5530,5520,45
20250311,111400,650291925,5550,5550,5550,5550,737
20250311,111300,646201575,5550,5550,5550,5550,0
20250311,111200,646201575,5550,5520,5550,5520,4157
20250311,111100,623251405,5490,5490,5490,5490,0
20250311,111000,623251405,5490,5490,5490,5490,108
20250311,110900,622658485,5490,5490,5490,5490,0
20250311,110800,622658485,5490,5490,5490,5490,0
20250311,110700,622658485,5490,5520,5520,5490,8
20250311,110600,622614355,5490,5490,5490,5490,0
20250311,110500,622614355,5490,5490,5490,5490,0
20250311,110400,622614355,5490,5490,5490,5490,0
20250311,110300,622614355,5490,5520,5520,5490,2
20250311,110200,622603345,5490,5490,5490,5490,0
20250311,110100,622603345,5490,5490,5490,5490,23
20250311,110000,622477075,5490,5490,5520,5490,3
20250311,105900,622460575,5480,5480,5480,5480,0
20250311,105800,622460575,5480,5480,5480,5480,1
20250311,105700,622455095,5520,5490,5520,5480,544
20250311,105600,619468115,5490,5490,5490,5490,351
20250311,105500,617541125,5480,5500,5500,5480,1155
20250311,105400,611200185,5480,5500,5500,5480,2
20250311,105300,611189205,5480,5480,5480,5480,1
20250311,105200,611183725,5490,5500,5500,5490,8
20250311,105100,611139775,5480,5510,5510,5480,240
20250311,105000,609820425,5510,5520,5520,5510,13
20250311,104900,609748785,5500,5510,5520,5500,70
20250311,104800,609363625,5510,5500,5510,5500,12
20250311,104700,609297575,5490,5500,5500,5490,21
20250311,104600,609182085,5520,5510,5520,5490,5
20250311,104500,609154535,5490,5490,5490,5490,0
20250311,104400,609154535,5490,5490,5490,5490,1
20250311,104300,609149045,5490,5520,5520,5490,101
20250311,104200,608594525,5480,5510,5520,5480,316
20250311,104100,606856445,5510,5480,5510,5480,4
20250311,104000,606834465,5490,5480,5500,5480,74
20250311,103900,606428705,5520,5490,5520,5490,186
20250311,103800,605407535,5480,5480,5480,5480,606
20250311,103700,602086655,5490,5490,5490,5490,250
20250311,103600,600714155,5490,5490,5490,5490,0
20250311,103500,600714155,5490,5500,5500,5490,2
20250311,103400,600703165,5480,5480,5490,5480,4
20250311,103300,600681225,5490,5490,5490,5480,1363
20250311,103200,593198365,5490,5490,5530,5470,220
20250311,103100,591988435,5490,5500,5500,5490,16
20250311,103000,591900495,5490,5490,5530,5460,8133
20250311,102900,547316545,5470,5500,5500,5470,436
20250311,102800,544918575,5490,5500,5520,5490,1038
20250311,102700,539195975,5510,5530,5530,5360,29371
20250311,102600,379770345,5530,5530,5530,5530,0
20250311,102500,379770345,5530,5530,5530,5530,0
20250311,102400,379770345,5530,5530,5530,5530,0
20250311,102300,379770345,5530,5530,5530,5530,0
20250311,102200,379770345,5530,5530,5530,5530,0
20250311,102100,379770345,5530,5500,5530,5500,501
20250311,102000,377014815,5500,5510,5510,5500,501
20250311,101900,374259305,5490,5520,5520,5490,118
20250311,101800,373610945,5520,5540,5550,5490,8137
20250311,101700,328667995,5550,5540,5550,5540,20
20250311,101600,328557185,5530,5530,5540,5530,705
20250311,101500,324658525,5550,5550,5550,5550,0
20250311,101400,324658525,5550,5550,5550,5540,2240
20250311,101300,312246915,5550,5550,5550,5540,93
20250311,101200,311731665,5540,5560,5560,5540,2007
20250311,101100,300612815,5540,5560,5560,5540,157
20250311,101000,299741015,5560,5550,5560,5530,2004
20250311,100900,288655425,5570,5570,5570,5570,2
20250311,100800,288644285,5570,5570,5570,5570,0
20250311,100700,288644285,5570,5570,5570,5570,0
20250311,100600,288644285,5570,5570,5570,5570,1
20250311,100500,288638715,5570,5570,5570,5570,0
20250311,100400,288638715,5570,5570,5570,5570,0
20250311,100300,288638715,5570,5530,5570,5530,3489
20250311,100200,269344465,5570,5540,5570,5530,2900
20250311,100100,253299805,5540,5540,5540,5540,1
20250311,100000,253294265,5570,5570,5570,5570,0
20250311,095900,253294265,5570,5540,5570,5540,112
20250311,095800,252673755,5540,5540,5540,5540,238
20250311,095700,251355235,5560,5560,5560,5560,200
20250311,095600,250243235,5560,5550,5560,5540,1217
20250311,095500,243492365,5560,5560,5560,5560,18
20250311,095400,243392285,5570,5570,5570,5570,5
20250311,095300,243364435,5580,5570,5580,5570,11
20250311,095200,243303105,5570,5570,5570,5570,53
20250311,095100,243007895,5570,5550,5580,5550,263
20250311,095000,241542045,5570,5550,5570,5550,529
20250311,094900,238605095,5550,5560,5560,5550,252
20250311,094800,237204165,5560,5560,5560,5560,1
20250311,094700,237198605,5570,5570,5570,5570,5
20250311,094600,237170755,5580,5580,5580,5580,12
20250311,094500,237103795,5540,5550,5580,5540,1489
20250311,094400,228819165,5540,5530,5540,5530,900
20250311,094300,223833335,5530,5530,5530,5530,34
20250311,094200,223645315,5520,5520,5520,5520,0
20250311,094100,223645315,5520,5530,5530,5520,6
20250311,094000,223612145,5520,5520,5520,5520,0
20250311,093900,223612145,5520,5520,5520,5520,100
20250311,093800,223060145,5520,5530,5530,5520,9
20250311,093700,223010385,5520,5520,5530,5520,192
20250311,093600,221950245,5520,5520,5530,5520,128
20250311,093500,221243225,5510,5520,5520,5510,221
20250311,093400,220023315,5520,5530,5530,5520,243
20250311,093300,218679535,5520,5510,5530,5510,1529
20250311,093200,210237035,5530,5530,5530,5510,3
20250311,093100,210220465,5510,5520,5530,5510,9
20250311,093000,210170795,5520,5520,5530,5520,126
20250311,092900,209474995,5500,5520,5520,5500,21
20250311,092800,209359165,5510,5500,5510,5500,121
20250311,092700,208692485,5500,5500,5500,5500,169
20250311,092600,207762985,5500,5500,5500,5500,200
20250311,092500,206662985,5500,5500,5500,5500,219
20250311,092400,205458485,5490,5490,5490,5490,0
20250311,092300,205458485,5490,5510,5510,5490,589
20250311,092200,202221875,5500,5510,5510,5500,417
20250311,092100,199927365,5520,5490,5520,5490,426
20250311,092000,197575915,5520,5510,5520,5490,404
20250311,091900,195345875,5490,5510,5530,5490,545
20250311,091800,192334845,5510,5470,5510,5470,374
20250311,091700,190276905,5470,5500,5500,5470,404
20250311,091600,188054965,5470,5500,5510,5470,1006
20250311,091500,182520645,5500,5460,5500,5460,2288
20250311,091400,169980225,5460,5480,5480,5450,273
20250311,091300,168488775,5480,5480,5480,5450,908
20250311,091200,163526785,5480,5460,5480,5460,792
20250311,091100,159189815,5460,5440,5460,5430,1394
20250311,091000,151604440,5440,5470,5470,5430,3614
20250311,090900,131917780,5470,5490,5490,5470,250
20250311,090800,130547870,5490,5470,5490,5460,181
20250311,090700,129557820,5470,5460,5470,5450,832
20250311,090600,125021390,5470,5500,5500,5450,1364
20250311,090500,117572140,5500,5500,5510,5480,1056
20250311,090400,111773940,5540,5500,5570,5480,3806
20250311,090300,90850620,5490,5480,5490,5480,1126
20250311,090200,84671880,5490,5490,5490,5450,1067
20250311,090100,78828870,5450,5460,5490,5440,1886
20250311,090000,68530210,5420,5500,5500,5410,12528
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194100 1009276395 5570 5570 5570 5570 1618
3 20250311 194000 1009276395 5570 5570 5570 5570 0
4 20250311 193900 1009276395 5570 5570 5570 5570 0
5 20250311 193800 1009276395 5570 5570 5570 5570 0
6 20250311 193700 1009276395 5570 5570 5570 5570 0
7 20250311 193600 1009276395 5570 5570 5570 5570 0
8 20250311 193500 1009276395 5570 5570 5570 5570 0
9 20250311 193400 1009276395 5570 5570 5570 5570 0
10 20250311 193300 1009276395 5570 5570 5570 5570 0
11 20250311 193200 1009276395 5570 5570 5570 5570 0
12 20250311 193100 1009276395 5570 5570 5570 5570 0
13 20250311 193000 1009276395 5570 5570 5570 5570 0
14 20250311 192900 1009276395 5570 5570 5570 5570 0
15 20250311 192800 1009276395 5570 5570 5570 5570 0
16 20250311 192700 1009276395 5570 5570 5570 5570 0
17 20250311 192600 1009276395 5570 5570 5570 5570 0
18 20250311 192500 1009276395 5570 5570 5570 5570 0
19 20250311 192400 1009276395 5570 5570 5570 5570 0
20 20250311 192300 1009276395 5570 5570 5570 5570 0
21 20250311 192200 1009276395 5570 5570 5570 5570 0
22 20250311 192100 1009276395 5570 5570 5570 5570 0
23 20250311 192000 1009276395 5570 5570 5570 5570 0
24 20250311 191900 1009276395 5570 5570 5570 5570 0
25 20250311 191800 1009276395 5570 5570 5570 5570 0
26 20250311 191700 1009276395 5570 5570 5570 5570 0
27 20250311 191600 1009276395 5570 5570 5570 5570 0
28 20250311 191500 1009276395 5570 5570 5570 5570 0
29 20250311 191400 1009276395 5570 5570 5570 5570 0
30 20250311 191300 1009276395 5570 5570 5570 5570 0
31 20250311 191200 1009276395 5570 5570 5570 5570 0
32 20250311 191100 1009276395 5570 5570 5570 5570 1618
33 20250311 191000 1009276395 5570 5570 5570 5570 0
34 20250311 190900 1009276395 5570 5570 5570 5570 0
35 20250311 190800 1009276395 5570 5570 5570 5570 0
36 20250311 190700 1009276395 5570 5570 5570 5570 0
37 20250311 190600 1009276395 5570 5570 5570 5570 0
38 20250311 190500 1009276395 5570 5570 5570 5570 0
39 20250311 190400 1009276395 5570 5570 5570 5570 0
40 20250311 190300 1009276395 5570 5570 5570 5570 0
41 20250311 190200 1009276395 5570 5570 5570 5570 0
42 20250311 190100 1009276395 5570 5570 5570 5570 0
43 20250311 190000 1009276395 5570 5570 5570 5570 0
44 20250311 185900 1009276395 5570 5570 5570 5570 0
45 20250311 185800 1009276395 5570 5570 5570 5570 0
46 20250311 185700 1009276395 5570 5570 5570 5570 0
47 20250311 185600 1009276395 5570 5570 5570 5570 0
48 20250311 185500 1009276395 5570 5570 5570 5570 0
49 20250311 185400 1009276395 5570 5570 5570 5570 0
50 20250311 185300 1009276395 5570 5570 5570 5570 0
51 20250311 185200 1009276395 5570 5570 5570 5570 0
52 20250311 185100 1009276395 5570 5570 5570 5570 0
53 20250311 185000 1009276395 5570 5570 5570 5570 0
54 20250311 184900 1009276395 5570 5570 5570 5570 0
55 20250311 184800 1009276395 5570 5570 5570 5570 0
56 20250311 184700 1009276395 5570 5570 5570 5570 0
57 20250311 184600 1009276395 5570 5570 5570 5570 0
58 20250311 184500 1009276395 5570 5570 5570 5570 0
59 20250311 184400 1009276395 5570 5570 5570 5570 0
60 20250311 184300 1009276395 5570 5570 5570 5570 0
61 20250311 184200 1009276395 5570 5570 5570 5570 0
62 20250311 184100 1009276395 5570 5570 5570 5570 1618
63 20250311 184000 1009276395 5570 5570 5570 5570 0
64 20250311 183900 1009276395 5570 5570 5570 5570 0
65 20250311 183800 1009276395 5570 5570 5570 5570 0
66 20250311 183700 1009276395 5570 5570 5570 5570 0
67 20250311 183600 1009276395 5570 5570 5570 5570 0
68 20250311 183500 1009276395 5570 5570 5570 5570 0
69 20250311 183400 1009276395 5570 5570 5570 5570 0
70 20250311 183300 1009276395 5570 5570 5570 5570 0
71 20250311 183200 1009276395 5570 5570 5570 5570 0
72 20250311 183100 1009276395 5570 5570 5570 5570 0
73 20250311 183000 1009276395 5570 5570 5570 5570 0
74 20250311 182900 1009276395 5570 5570 5570 5570 0
75 20250311 182800 1009276395 5570 5570 5570 5570 0
76 20250311 182700 1009276395 5570 5570 5570 5570 0
77 20250311 182600 1009276395 5570 5570 5570 5570 0
78 20250311 182500 1009276395 5570 5570 5570 5570 0
79 20250311 182400 1009276395 5570 5570 5570 5570 0
80 20250311 182300 1009276395 5570 5570 5570 5570 0
81 20250311 182200 1009276395 5570 5570 5570 5570 0
82 20250311 182100 1009276395 5570 5570 5570 5570 0
83 20250311 182000 1009276395 5570 5570 5570 5570 0
84 20250311 181900 1009276395 5570 5570 5570 5570 0
85 20250311 181800 1009276395 5570 5570 5570 5570 0
86 20250311 181700 1009276395 5570 5570 5570 5570 0
87 20250311 181600 1009276395 5570 5570 5570 5570 0
88 20250311 181500 1009276395 5570 5570 5570 5570 0
89 20250311 181400 1009276395 5570 5570 5570 5570 0
90 20250311 181300 1009276395 5570 5570 5570 5570 0
91 20250311 181200 1009276395 5570 5570 5570 5570 0
92 20250311 181100 1009276395 5570 5570 5570 5570 1618
93 20250311 181000 1009276395 5570 5570 5570 5570 0
94 20250311 180900 1009276395 5570 5570 5570 5570 0
95 20250311 180800 1009276395 5570 5570 5570 5570 0
96 20250311 180700 1009276395 5570 5570 5570 5570 0
97 20250311 180600 1009276395 5570 5570 5570 5570 0
98 20250311 180500 1009276395 5570 5570 5570 5570 0
99 20250311 180400 1009276395 5570 5570 5570 5570 0
100 20250311 180300 1009276395 5570 5570 5570 5570 0
101 20250311 180200 1009276395 5570 5570 5570 5570 0
102 20250311 180100 1009276395 5570 5570 5570 5570 0
103 20250311 180000 1009276395 5570 5570 5570 5570 0
104 20250311 175900 1009276395 5570 5570 5570 5570 0
105 20250311 175800 1009276395 5570 5570 5570 5570 0
106 20250311 175700 1009276395 5570 5570 5570 5570 0
107 20250311 175600 1009276395 5570 5570 5570 5570 0
108 20250311 175500 1009276395 5570 5570 5570 5570 0
109 20250311 175400 1009276395 5570 5570 5570 5570 0
110 20250311 175300 1009276395 5570 5570 5570 5570 0
111 20250311 175200 1009276395 5570 5570 5570 5570 0
112 20250311 175100 1009276395 5570 5570 5570 5570 0
113 20250311 175000 1009276395 5570 5570 5570 5570 0
114 20250311 174900 1009276395 5570 5570 5570 5570 0
115 20250311 174800 1009276395 5570 5570 5570 5570 0
116 20250311 174700 1009276395 5570 5570 5570 5570 0
117 20250311 174600 1009276395 5570 5570 5570 5570 0
118 20250311 174500 1009276395 5570 5570 5570 5570 0
119 20250311 174400 1009276395 5570 5570 5570 5570 0
120 20250311 174300 1009276395 5570 5570 5570 5570 0
121 20250311 174200 1009276395 5570 5570 5570 5570 0
122 20250311 174100 1009276395 5570 5570 5570 5570 1618
123 20250311 174000 1009276395 5570 5570 5570 5570 0
124 20250311 173900 1009276395 5570 5570 5570 5570 0
125 20250311 173800 1009276395 5570 5570 5570 5570 0
126 20250311 173700 1009276395 5570 5570 5570 5570 0
127 20250311 173600 1009276395 5570 5570 5570 5570 0
128 20250311 173500 1009276395 5570 5570 5570 5570 0
129 20250311 173400 1009276395 5570 5570 5570 5570 0
130 20250311 173300 1009276395 5570 5570 5570 5570 0
131 20250311 173200 1009276395 5570 5570 5570 5570 0
132 20250311 173100 1009276395 5570 5570 5570 5570 0
133 20250311 173000 1009276395 5570 5570 5570 5570 0
134 20250311 172900 1009276395 5570 5570 5570 5570 0
135 20250311 172800 1009276395 5570 5570 5570 5570 0
136 20250311 172700 1009276395 5570 5570 5570 5570 0
137 20250311 172600 1009276395 5570 5570 5570 5570 0
138 20250311 172500 1009276395 5570 5570 5570 5570 0
139 20250311 172400 1009276395 5570 5570 5570 5570 0
140 20250311 172300 1009276395 5570 5570 5570 5570 0
141 20250311 172200 1009276395 5570 5570 5570 5570 0
142 20250311 172100 1009276395 5570 5570 5570 5570 0
143 20250311 172000 1009276395 5570 5570 5570 5570 0
144 20250311 171900 1009276395 5570 5570 5570 5570 0
145 20250311 171800 1009276395 5570 5570 5570 5570 0
146 20250311 171700 1009276395 5570 5570 5570 5570 0
147 20250311 171600 1009276395 5570 5570 5570 5570 0
148 20250311 171500 1009276395 5570 5570 5570 5570 0
149 20250311 171400 1009276395 5570 5570 5570 5570 0
150 20250311 171300 1009276395 5570 5570 5570 5570 0
151 20250311 171200 1009276395 5570 5570 5570 5570 0
152 20250311 171100 1009276395 5570 5570 5570 5570 1618
153 20250311 171000 1009276395 5570 5570 5570 5570 0
154 20250311 170900 1009276395 5570 5570 5570 5570 0
155 20250311 170800 1009276395 5570 5570 5570 5570 0
156 20250311 170700 1009276395 5570 5570 5570 5570 0
157 20250311 170600 1009276395 5570 5570 5570 5570 0
158 20250311 170500 1009276395 5570 5570 5570 5570 0
159 20250311 170400 1009276395 5570 5570 5570 5570 0
160 20250311 170300 1009276395 5570 5570 5570 5570 0
161 20250311 170200 1009276395 5570 5570 5570 5570 0
162 20250311 170100 1009276395 5570 5570 5570 5570 0
163 20250311 170000 1009276395 5570 5570 5570 5570 0
164 20250311 165900 1009276395 5570 5570 5570 5570 0
165 20250311 165800 1009276395 5570 5570 5570 5570 0
166 20250311 165700 1009276395 5570 5570 5570 5570 0
167 20250311 165600 1009276395 5570 5570 5570 5570 0
168 20250311 165500 1009276395 5570 5570 5570 5570 0
169 20250311 165400 1009276395 5570 5570 5570 5570 0
170 20250311 165300 1009276395 5570 5570 5570 5570 0
171 20250311 165200 1009276395 5570 5570 5570 5570 0
172 20250311 165100 1009276395 5570 5570 5570 5570 0
173 20250311 165000 1009276395 5570 5570 5570 5570 0
174 20250311 164900 1009276395 5570 5570 5570 5570 0
175 20250311 164800 1009276395 5570 5570 5570 5570 0
176 20250311 164700 1009276395 5570 5570 5570 5570 0
177 20250311 164600 1009276395 5570 5570 5570 5570 0
178 20250311 164500 1009276395 5570 5570 5570 5570 0
179 20250311 164400 1009276395 5570 5570 5570 5570 0
180 20250311 164300 1009276395 5570 5570 5570 5570 0
181 20250311 164200 1009276395 5570 5570 5570 5570 0
182 20250311 164100 1009276395 5570 5570 5570 5570 1618
183 20250311 164000 1009276395 5570 5570 5570 5570 0
184 20250311 163900 1009276395 5570 5570 5570 5570 0
185 20250311 163800 1009276395 5570 5570 5570 5570 0
186 20250311 163700 1009276395 5570 5570 5570 5570 0
187 20250311 163600 1009276395 5570 5570 5570 5570 0
188 20250311 163500 1009276395 5570 5570 5570 5570 0
189 20250311 163400 1009276395 5570 5570 5570 5570 0
190 20250311 163300 1009276395 5570 5570 5570 5570 0
191 20250311 163200 1009276395 5570 5570 5570 5570 0
192 20250311 163100 1009276395 5570 5570 5570 5570 0
193 20250311 163000 1009276395 5570 5570 5570 5570 0
194 20250311 162900 1009276395 5570 5570 5570 5570 0
195 20250311 162800 1009276395 5570 5570 5570 5570 0
196 20250311 162700 1009276395 5570 5570 5570 5570 0
197 20250311 162600 1009276395 5570 5570 5570 5570 0
198 20250311 162500 1009276395 5570 5570 5570 5570 0
199 20250311 162400 1009276395 5570 5570 5570 5570 0
200 20250311 162300 1009276395 5570 5570 5570 5570 0
201 20250311 162200 1009276395 5570 5570 5570 5570 0
202 20250311 162100 1009276395 5570 5570 5570 5570 0
203 20250311 162000 1009276395 5570 5570 5570 5570 0
204 20250311 161900 1009276395 5570 5570 5570 5570 0
205 20250311 161800 1009276395 5570 5570 5570 5570 0
206 20250311 161700 1009276395 5570 5570 5570 5570 0
207 20250311 161600 1009276395 5570 5570 5570 5570 0
208 20250311 161500 1009276395 5570 5570 5570 5570 0
209 20250311 161400 1009276395 5570 5570 5570 5570 0
210 20250311 161300 1009276395 5570 5570 5570 5570 0
211 20250311 161200 1009276395 5570 5570 5570 5570 0
212 20250311 161100 1009276395 5570 5570 5570 5570 1618
213 20250311 161000 1009276395 5570 5570 5570 5570 0
214 20250311 160900 1009276395 5570 5570 5570 5570 0
215 20250311 160800 1009276395 5570 5570 5570 5570 0
216 20250311 160700 1009276395 5570 5570 5570 5570 0
217 20250311 160600 1009276395 5570 5570 5570 5570 0
218 20250311 160500 1009276395 5570 5570 5570 5570 0
219 20250311 160400 1009276395 5570 5570 5570 5570 0
220 20250311 160300 1009276395 5570 5570 5570 5570 0
221 20250311 160200 1009276395 5570 5570 5570 5570 0
222 20250311 160100 1009276395 5570 5570 5570 5570 0
223 20250311 160000 1009276395 5570 5570 5570 5570 0
224 20250311 155900 1009276395 5570 5570 5570 5570 0
225 20250311 155800 1009276395 5570 5570 5570 5570 0
226 20250311 155700 1009276395 5570 5570 5570 5570 0
227 20250311 155600 1009276395 5570 5570 5570 5570 0
228 20250311 155500 1009276395 5570 5570 5570 5570 0
229 20250311 155400 1009276395 5570 5570 5570 5570 0
230 20250311 155300 1009276395 5570 5570 5570 5570 0
231 20250311 155200 1009276395 5570 5570 5570 5570 0
232 20250311 155100 1009276395 5570 5570 5570 5570 0
233 20250311 155000 1009276395 5570 5570 5570 5570 0
234 20250311 154900 1009276395 5570 5570 5570 5570 0
235 20250311 154800 1009276395 5570 5570 5570 5570 0
236 20250311 154700 1009276395 5570 5570 5570 5570 0
237 20250311 154600 1009276395 5570 5570 5570 5570 0
238 20250311 154500 1009276395 5570 5570 5570 5570 0
239 20250311 154400 1009276395 5570 5570 5570 5570 0
240 20250311 154300 1009276395 5570 5570 5570 5570 0
241 20250311 154200 1009276395 5570 5570 5570 5570 0
242 20250311 154100 1009276395 5570 5570 5570 5570 1618
243 20250311 154000 1009276395 5570 5570 5570 5570 0
244 20250311 153900 1009276395 5570 5570 5570 5570 0
245 20250311 153800 1009276395 5570 5570 5570 5570 0
246 20250311 153700 1009276395 5570 5570 5570 5570 0
247 20250311 153600 1009276395 5570 5570 5570 5570 0
248 20250311 153500 1009276395 5570 5570 5570 5570 0
249 20250311 153400 1009276395 5570 5570 5570 5570 0
250 20250311 153300 1009276395 5570 5570 5570 5570 0
251 20250311 153200 1009276395 5570 5570 5570 5570 0
252 20250311 153100 1009276395 5570 5570 5570 5570 0
253 20250311 153000 1009276395 5570 5570 5570 5570 1618
254 20250311 152900 1000264135 5590 5590 5590 5590 0
255 20250311 152800 1000264135 5590 5590 5590 5590 0
256 20250311 152700 1000264135 5590 5590 5590 5590 0
257 20250311 152600 1000264135 5590 5590 5590 5590 0
258 20250311 152500 1000264135 5590 5590 5590 5590 0
259 20250311 152400 1000264135 5590 5590 5590 5590 0
260 20250311 152300 1000264135 5590 5590 5590 5590 0
261 20250311 152200 1000264135 5590 5590 5590 5590 0
262 20250311 152100 1000264135 5590 5590 5590 5590 0
263 20250311 152000 1000264135 5590 5590 5590 5590 0
264 20250311 151900 1000264135 5590 5590 5600 5590 162
265 20250311 151800 999358545 5600 5590 5600 5590 246
266 20250311 151700 997982065 5590 5590 5600 5590 316
267 20250311 151600 996215615 5590 5590 5590 5580 483
268 20250311 151500 993516135 5600 5600 5600 5580 411
269 20250311 151400 991218725 5570 5570 5570 5570 0
270 20250311 151300 991218725 5570 5580 5580 5570 101
271 20250311 151200 990655155 5580 5580 5580 5580 100
272 20250311 151100 990097155 5580 5590 5590 5580 151
273 20250311 151000 989253075 5570 5570 5570 5570 0
274 20250311 150900 989253075 5570 5570 5570 5570 0
275 20250311 150800 989253075 5570 5570 5570 5570 0
276 20250311 150700 989253075 5570 5570 5570 5570 200
277 20250311 150600 988139075 5570 5600 5600 5570 2
278 20250311 150500 988127905 5570 5590 5590 5570 70
279 20250311 150400 987737605 5590 5590 5590 5590 1
280 20250311 150300 987732015 5590 5590 5590 5590 1
281 20250311 150200 987726425 5590 5590 5590 5590 86
282 20250311 150100 987245685 5570 5570 5570 5570 0
283 20250311 150000 987245685 5570 5570 5570 5570 1
284 20250311 145900 987240115 5590 5570 5590 5570 13
285 20250311 145800 987167465 5590 5590 5590 5590 11
286 20250311 145700 987105975 5570 5570 5570 5570 0
287 20250311 145600 987105975 5570 5570 5570 5570 0
288 20250311 145500 987105975 5570 5590 5590 5570 72
289 20250311 145400 986703515 5560 5570 5570 5560 583
290 20250311 145300 983456215 5570 5570 5570 5570 0
291 20250311 145200 983456215 5570 5570 5570 5570 1
292 20250311 145100 983450645 5580 5580 5580 5580 599
293 20250311 145000 980108225 5580 5560 5580 5560 318
294 20250311 144900 978335445 5560 5560 5560 5560 0
295 20250311 144800 978335445 5560 5580 5580 5560 12
296 20250311 144700 978268505 5560 5560 5560 5560 0
297 20250311 144600 978268505 5560 5560 5560 5560 0
298 20250311 144500 978268505 5560 5560 5560 5560 0
299 20250311 144400 978268505 5560 5560 5560 5560 1
300 20250311 144300 978262945 5570 5570 5570 5570 4
301 20250311 144200 978240665 5560 5560 5560 5560 179
302 20250311 144100 977245425 5560 5560 5560 5560 0
303 20250311 144000 977245425 5560 5560 5580 5560 395
304 20250311 143900 975043775 5560 5560 5560 5560 0
305 20250311 143800 975043775 5560 5560 5560 5560 0
306 20250311 143700 975043775 5560 5560 5560 5560 0
307 20250311 143600 975043775 5560 5570 5580 5560 3
308 20250311 143500 975027065 5580 5580 5580 5580 27
309 20250311 143400 974876405 5580 5580 5580 5580 5
310 20250311 143300 974848505 5580 5580 5580 5580 1
311 20250311 143200 974842925 5550 5580 5580 5550 2
312 20250311 143100 974831795 5550 5580 5580 5550 3
313 20250311 143000 974815105 5560 5560 5560 5560 0
314 20250311 142900 974815105 5560 5560 5560 5550 444
315 20250311 142800 972346545 5560 5570 5570 5560 8
316 20250311 142700 972302025 5560 5580 5580 5560 300
317 20250311 142600 970628725 5590 5590 5590 5590 0
318 20250311 142500 970628725 5590 5590 5590 5590 4
319 20250311 142400 970606365 5580 5580 5580 5580 0
320 20250311 142300 970606365 5580 5580 5580 5580 152
321 20250311 142200 969758205 5570 5570 5570 5570 110
322 20250311 142100 969145505 5570 5570 5570 5570 0
323 20250311 142000 969145505 5570 5570 5570 5570 1
324 20250311 141900 969139935 5570 5570 5570 5570 0
325 20250311 141800 969139935 5570 5570 5570 5570 2
326 20250311 141700 969128795 5560 5560 5560 5560 1
327 20250311 141600 969123235 5570 5570 5570 5570 0
328 20250311 141500 969123235 5570 5570 5570 5570 112
329 20250311 141400 968499395 5560 5570 5570 5560 39
330 20250311 141300 968282275 5570 5570 5570 5570 0
331 20250311 141200 968282275 5570 5570 5570 5570 0
332 20250311 141100 968282275 5570 5570 5570 5570 0
333 20250311 141000 968282275 5570 5560 5580 5560 6
334 20250311 140900 968248855 5580 5580 5580 5580 1
335 20250311 140800 968243275 5560 5560 5560 5560 0
336 20250311 140700 968243275 5560 5580 5580 5560 8
337 20250311 140600 968198775 5560 5580 5580 5560 406
338 20250311 140500 965937675 5570 5570 5570 5570 0
339 20250311 140400 965937675 5570 5590 5590 5570 5
340 20250311 140300 965909785 5590 5580 5590 5580 72
341 20250311 140200 965507315 5590 5590 5590 5590 1
342 20250311 140100 965501725 5580 5580 5580 5580 5
343 20250311 140000 965473825 5600 5600 5600 5600 0
344 20250311 135900 965473825 5600 5600 5600 5600 0
345 20250311 135800 965473825 5600 5600 5600 5600 8
346 20250311 135700 965429025 5590 5590 5590 5590 3
347 20250311 135600 965412255 5590 5590 5590 5590 0
348 20250311 135500 965412255 5590 5590 5590 5590 3186
349 20250311 135400 947602515 5600 5600 5600 5600 0
350 20250311 135300 947602515 5600 5600 5600 5600 2
351 20250311 135200 947591315 5610 5610 5610 5610 0
352 20250311 135100 947591315 5610 5600 5610 5600 89
353 20250311 135000 947092905 5590 5590 5590 5590 3
354 20250311 134900 947076135 5600 5600 5600 5600 3
355 20250311 134800 947059335 5590 5600 5610 5590 68
356 20250311 134700 946678055 5610 5610 5610 5610 0
357 20250311 134600 946678055 5610 5610 5610 5610 0
358 20250311 134500 946678055 5610 5610 5610 5600 3
359 20250311 134400 946661235 5610 5600 5610 5590 261
360 20250311 134300 945199615 5600 5600 5600 5600 0
361 20250311 134200 945199615 5600 5590 5600 5590 59
362 20250311 134100 944869605 5600 5600 5600 5600 0
363 20250311 134000 944869605 5600 5600 5600 5600 0
364 20250311 133900 944869605 5600 5600 5600 5590 7
365 20250311 133800 944830415 5590 5590 5590 5590 1
366 20250311 133700 944824825 5600 5600 5600 5600 448
367 20250311 133600 942316025 5590 5590 5600 5590 27
368 20250311 133500 942164995 5590 5590 5600 5590 890
369 20250311 133400 937187285 5590 5590 5590 5590 0
370 20250311 133300 937187285 5590 5590 5590 5590 1
371 20250311 133200 937181695 5580 5580 5580 5580 1
372 20250311 133100 937176115 5590 5580 5590 5570 3
373 20250311 133000 937159375 5580 5580 5580 5580 208
374 20250311 132900 935998735 5590 5590 5590 5590 1
375 20250311 132800 935993145 5580 5590 5590 5580 340
376 20250311 132700 934093555 5590 5590 5590 5590 14
377 20250311 132600 934015295 5580 5580 5590 5580 162
378 20250311 132500 933111325 5580 5580 5580 5570 293
379 20250311 132400 931476395 5580 5570 5580 5570 59
380 20250311 132300 931147605 5560 5570 5570 5560 6
381 20250311 132200 931114195 5570 5570 5570 5570 1
382 20250311 132100 931108625 5550 5550 5570 5550 3
383 20250311 132000 931091955 5570 5570 5570 5570 20
384 20250311 131900 930980555 5550 5550 5550 5550 0
385 20250311 131800 930980555 5550 5560 5560 5550 6
386 20250311 131700 930947205 5570 5550 5570 5550 1193
387 20250311 131600 924325175 5550 5550 5550 5550 5
388 20250311 131500 924297425 5540 5540 5540 5540 7
389 20250311 131400 924258645 5540 5540 5540 5540 0
390 20250311 131300 924258645 5540 5540 5540 5540 0
391 20250311 131200 924258645 5540 5550 5550 5540 72
392 20250311 131100 923859055 5540 5540 5540 5540 1
393 20250311 131000 923853515 5550 5550 5550 5550 50
394 20250311 130900 923576015 5540 5550 5550 5540 21
395 20250311 130800 923459475 5540 5540 5540 5540 213
396 20250311 130700 922279455 5560 5540 5560 5540 4
397 20250311 130600 922257255 5530 5560 5560 5530 116
398 20250311 130500 921612925 5530 5530 5530 5530 240
399 20250311 130400 920285725 5530 5530 5530 5530 0
400 20250311 130300 920285725 5530 5530 5530 5530 0
401 20250311 130200 920285725 5530 5530 5530 5530 0
402 20250311 130100 920285725 5530 5570 5570 5530 4593
403 20250311 130000 894841145 5540 5540 5540 5540 0
404 20250311 125900 894841145 5540 5550 5550 5540 319
405 20250311 125800 893070705 5570 5570 5570 5570 0
406 20250311 125700 893070705 5570 5570 5570 5570 0
407 20250311 125600 893070705 5570 5570 5570 5570 0
408 20250311 125500 893070705 5570 5550 5570 5550 54
409 20250311 125400 892770005 5570 5570 5570 5570 0
410 20250311 125300 892770005 5570 5570 5570 5560 19
411 20250311 125200 892664195 5580 5580 5580 5580 0
412 20250311 125100 892664195 5580 5580 5580 5580 0
413 20250311 125000 892664195 5580 5580 5580 5580 0
414 20250311 124900 892664195 5580 5580 5580 5580 0
415 20250311 124800 892664195 5580 5580 5580 5580 0
416 20250311 124700 892664195 5580 5580 5580 5580 0
417 20250311 124600 892664195 5580 5570 5580 5540 608
418 20250311 124500 889288665 5570 5570 5570 5570 1
419 20250311 124400 889283095 5590 5590 5590 5590 1
420 20250311 124300 889277505 5560 5560 5560 5560 0
421 20250311 124200 889277505 5560 5560 5560 5560 1
422 20250311 124100 889271945 5590 5590 5590 5590 2
423 20250311 124000 889260765 5560 5570 5590 5560 103
424 20250311 123900 888687045 5560 5560 5560 5560 0
425 20250311 123800 888687045 5560 5560 5560 5560 0
426 20250311 123700 888687045 5560 5560 5560 5560 0
427 20250311 123600 888687045 5560 5570 5570 5560 57
428 20250311 123500 888369585 5560 5560 5570 5560 55
429 20250311 123400 888063685 5570 5570 5570 5570 64
430 20250311 123300 887707205 5570 5580 5580 5570 51
431 20250311 123200 887422635 5570 5570 5570 5570 0
432 20250311 123100 887422635 5570 5570 5570 5570 0
433 20250311 123000 887422635 5570 5590 5590 5570 11
434 20250311 122900 887361235 5570 5590 5590 5570 2
435 20250311 122800 887350075 5570 5570 5570 5570 100
436 20250311 122700 886793075 5570 5570 5570 5570 1
437 20250311 122600 886787505 5590 5590 5590 5570 6
438 20250311 122500 886754005 5570 5570 5570 5570 0
439 20250311 122400 886754005 5570 5570 5570 5570 300
440 20250311 122300 885083005 5590 5570 5590 5570 2
441 20250311 122200 885071845 5590 5600 5600 5570 48
442 20250311 122100 884803825 5560 5600 5600 5560 105
443 20250311 122000 884219785 5570 5570 5570 5570 32
444 20250311 121900 884041545 5570 5600 5600 5570 2
445 20250311 121800 884030375 5570 5570 5570 5570 447
446 20250311 121700 881540585 5570 5580 5580 5570 6
447 20250311 121600 881507115 5570 5590 5590 5570 12
448 20250311 121500 881440105 5590 5590 5590 5590 0
449 20250311 121400 881440105 5590 5590 5590 5590 5
450 20250311 121300 881412155 5600 5600 5600 5600 48
451 20250311 121200 881143355 5590 5590 5600 5580 135
452 20250311 121100 880388705 5570 5580 5580 5570 418
453 20250311 121000 878056805 5570 5570 5570 5570 10
454 20250311 120900 878001105 5600 5560 5600 5560 582
455 20250311 120800 874765105 5600 5580 5600 5580 2
456 20250311 120700 874753925 5590 5590 5590 5590 0
457 20250311 120600 874753925 5590 5590 5590 5590 0
458 20250311 120500 874753925 5590 5570 5600 5500 2993
459 20250311 120400 858213045 5580 5580 5580 5570 421
460 20250311 120300 855863875 5580 5590 5590 5580 9
461 20250311 120200 855813575 5580 5580 5580 5580 0
462 20250311 120100 855813575 5580 5580 5590 5580 140
463 20250311 120000 855031035 5590 5590 5590 5590 16
464 20250311 115900 854941595 5590 5580 5590 5580 1709
465 20250311 115800 845399845 5570 5570 5570 5570 0
466 20250311 115700 845399845 5570 5570 5570 5570 0
467 20250311 115600 845399845 5570 5570 5570 5570 1
468 20250311 115500 845394275 5580 5580 5580 5580 50
469 20250311 115400 845115275 5580 5570 5590 5570 720
470 20250311 115300 841097595 5570 5570 5580 5540 938
471 20250311 115200 835871655 5560 5540 5570 5540 604
472 20250311 115100 832516505 5560 5570 5570 5480 4010
473 20250311 115000 810374535 5580 5590 5590 5580 15
474 20250311 114900 810290785 5590 5590 5590 5580 22
475 20250311 114800 810167815 5590 5590 5590 5580 17
476 20250311 114700 810072795 5590 5590 5590 5580 23
477 20250311 114600 809944235 5590 5570 5590 5570 14
478 20250311 114500 809866105 5590 5580 5590 5550 1118
479 20250311 114400 803629435 5570 5540 5570 5540 9
480 20250311 114300 803579475 5550 5550 5550 5550 5
481 20250311 114200 803551725 5580 5570 5580 5570 202
482 20250311 114100 802426425 5550 5550 5590 5550 861
483 20250311 114000 797647795 5570 5560 5570 5560 311
484 20250311 113900 795918345 5560 5570 5580 5560 227
485 20250311 113800 794654275 5560 5610 5610 5490 4572
486 20250311 113700 769264905 5620 5600 5620 5590 364
487 20250311 113600 767228535 5640 5640 5640 5640 1
488 20250311 113500 767222895 5600 5610 5610 5600 361
489 20250311 113400 765200905 5630 5630 5630 5620 268
490 20250311 113300 763692075 5600 5600 5630 5590 1020
491 20250311 113200 757974755 5590 5650 5650 5590 714
492 20250311 113100 753971055 5640 5730 5740 5610 4009
493 20250311 113000 731162195 5740 5570 5790 5570 12690
494 20250311 112900 658814325 5540 5540 5540 5540 20
495 20250311 112800 658703525 5540 5540 5540 5540 1
496 20250311 112700 658697985 5570 5540 5570 5540 42
497 20250311 112600 658464105 5550 5550 5550 5550 100
498 20250311 112500 657909105 5550 5560 5560 5550 140
499 20250311 112400 657130765 5540 5550 5550 5540 381
500 20250311 112300 655019525 5540 5540 5540 5540 0
501 20250311 112200 655019525 5540 5540 5540 5540 0
502 20250311 112100 655019525 5540 5540 5540 5540 0
503 20250311 112000 655019525 5540 5540 5540 5540 0
504 20250311 111900 655019525 5540 5540 5540 5540 1
505 20250311 111800 655013985 5530 5560 5560 5530 41
506 20250311 111700 654786055 5520 5550 5550 5520 765
507 20250311 111600 650540335 5520 5520 5520 5520 0
508 20250311 111500 650540335 5520 5520 5530 5520 45
509 20250311 111400 650291925 5550 5550 5550 5550 737
510 20250311 111300 646201575 5550 5550 5550 5550 0
511 20250311 111200 646201575 5550 5520 5550 5520 4157
512 20250311 111100 623251405 5490 5490 5490 5490 0
513 20250311 111000 623251405 5490 5490 5490 5490 108
514 20250311 110900 622658485 5490 5490 5490 5490 0
515 20250311 110800 622658485 5490 5490 5490 5490 0
516 20250311 110700 622658485 5490 5520 5520 5490 8
517 20250311 110600 622614355 5490 5490 5490 5490 0
518 20250311 110500 622614355 5490 5490 5490 5490 0
519 20250311 110400 622614355 5490 5490 5490 5490 0
520 20250311 110300 622614355 5490 5520 5520 5490 2
521 20250311 110200 622603345 5490 5490 5490 5490 0
522 20250311 110100 622603345 5490 5490 5490 5490 23
523 20250311 110000 622477075 5490 5490 5520 5490 3
524 20250311 105900 622460575 5480 5480 5480 5480 0
525 20250311 105800 622460575 5480 5480 5480 5480 1
526 20250311 105700 622455095 5520 5490 5520 5480 544
527 20250311 105600 619468115 5490 5490 5490 5490 351
528 20250311 105500 617541125 5480 5500 5500 5480 1155
529 20250311 105400 611200185 5480 5500 5500 5480 2
530 20250311 105300 611189205 5480 5480 5480 5480 1
531 20250311 105200 611183725 5490 5500 5500 5490 8
532 20250311 105100 611139775 5480 5510 5510 5480 240
533 20250311 105000 609820425 5510 5520 5520 5510 13
534 20250311 104900 609748785 5500 5510 5520 5500 70
535 20250311 104800 609363625 5510 5500 5510 5500 12
536 20250311 104700 609297575 5490 5500 5500 5490 21
537 20250311 104600 609182085 5520 5510 5520 5490 5
538 20250311 104500 609154535 5490 5490 5490 5490 0
539 20250311 104400 609154535 5490 5490 5490 5490 1
540 20250311 104300 609149045 5490 5520 5520 5490 101
541 20250311 104200 608594525 5480 5510 5520 5480 316
542 20250311 104100 606856445 5510 5480 5510 5480 4
543 20250311 104000 606834465 5490 5480 5500 5480 74
544 20250311 103900 606428705 5520 5490 5520 5490 186
545 20250311 103800 605407535 5480 5480 5480 5480 606
546 20250311 103700 602086655 5490 5490 5490 5490 250
547 20250311 103600 600714155 5490 5490 5490 5490 0
548 20250311 103500 600714155 5490 5500 5500 5490 2
549 20250311 103400 600703165 5480 5480 5490 5480 4
550 20250311 103300 600681225 5490 5490 5490 5480 1363
551 20250311 103200 593198365 5490 5490 5530 5470 220
552 20250311 103100 591988435 5490 5500 5500 5490 16
553 20250311 103000 591900495 5490 5490 5530 5460 8133
554 20250311 102900 547316545 5470 5500 5500 5470 436
555 20250311 102800 544918575 5490 5500 5520 5490 1038
556 20250311 102700 539195975 5510 5530 5530 5360 29371
557 20250311 102600 379770345 5530 5530 5530 5530 0
558 20250311 102500 379770345 5530 5530 5530 5530 0
559 20250311 102400 379770345 5530 5530 5530 5530 0
560 20250311 102300 379770345 5530 5530 5530 5530 0
561 20250311 102200 379770345 5530 5530 5530 5530 0
562 20250311 102100 379770345 5530 5500 5530 5500 501
563 20250311 102000 377014815 5500 5510 5510 5500 501
564 20250311 101900 374259305 5490 5520 5520 5490 118
565 20250311 101800 373610945 5520 5540 5550 5490 8137
566 20250311 101700 328667995 5550 5540 5550 5540 20
567 20250311 101600 328557185 5530 5530 5540 5530 705
568 20250311 101500 324658525 5550 5550 5550 5550 0
569 20250311 101400 324658525 5550 5550 5550 5540 2240
570 20250311 101300 312246915 5550 5550 5550 5540 93
571 20250311 101200 311731665 5540 5560 5560 5540 2007
572 20250311 101100 300612815 5540 5560 5560 5540 157
573 20250311 101000 299741015 5560 5550 5560 5530 2004
574 20250311 100900 288655425 5570 5570 5570 5570 2
575 20250311 100800 288644285 5570 5570 5570 5570 0
576 20250311 100700 288644285 5570 5570 5570 5570 0
577 20250311 100600 288644285 5570 5570 5570 5570 1
578 20250311 100500 288638715 5570 5570 5570 5570 0
579 20250311 100400 288638715 5570 5570 5570 5570 0
580 20250311 100300 288638715 5570 5530 5570 5530 3489
581 20250311 100200 269344465 5570 5540 5570 5530 2900
582 20250311 100100 253299805 5540 5540 5540 5540 1
583 20250311 100000 253294265 5570 5570 5570 5570 0
584 20250311 095900 253294265 5570 5540 5570 5540 112
585 20250311 095800 252673755 5540 5540 5540 5540 238
586 20250311 095700 251355235 5560 5560 5560 5560 200
587 20250311 095600 250243235 5560 5550 5560 5540 1217
588 20250311 095500 243492365 5560 5560 5560 5560 18
589 20250311 095400 243392285 5570 5570 5570 5570 5
590 20250311 095300 243364435 5580 5570 5580 5570 11
591 20250311 095200 243303105 5570 5570 5570 5570 53
592 20250311 095100 243007895 5570 5550 5580 5550 263
593 20250311 095000 241542045 5570 5550 5570 5550 529
594 20250311 094900 238605095 5550 5560 5560 5550 252
595 20250311 094800 237204165 5560 5560 5560 5560 1
596 20250311 094700 237198605 5570 5570 5570 5570 5
597 20250311 094600 237170755 5580 5580 5580 5580 12
598 20250311 094500 237103795 5540 5550 5580 5540 1489
599 20250311 094400 228819165 5540 5530 5540 5530 900
600 20250311 094300 223833335 5530 5530 5530 5530 34
601 20250311 094200 223645315 5520 5520 5520 5520 0
602 20250311 094100 223645315 5520 5530 5530 5520 6
603 20250311 094000 223612145 5520 5520 5520 5520 0
604 20250311 093900 223612145 5520 5520 5520 5520 100
605 20250311 093800 223060145 5520 5530 5530 5520 9
606 20250311 093700 223010385 5520 5520 5530 5520 192
607 20250311 093600 221950245 5520 5520 5530 5520 128
608 20250311 093500 221243225 5510 5520 5520 5510 221
609 20250311 093400 220023315 5520 5530 5530 5520 243
610 20250311 093300 218679535 5520 5510 5530 5510 1529
611 20250311 093200 210237035 5530 5530 5530 5510 3
612 20250311 093100 210220465 5510 5520 5530 5510 9
613 20250311 093000 210170795 5520 5520 5530 5520 126
614 20250311 092900 209474995 5500 5520 5520 5500 21
615 20250311 092800 209359165 5510 5500 5510 5500 121
616 20250311 092700 208692485 5500 5500 5500 5500 169
617 20250311 092600 207762985 5500 5500 5500 5500 200
618 20250311 092500 206662985 5500 5500 5500 5500 219
619 20250311 092400 205458485 5490 5490 5490 5490 0
620 20250311 092300 205458485 5490 5510 5510 5490 589
621 20250311 092200 202221875 5500 5510 5510 5500 417
622 20250311 092100 199927365 5520 5490 5520 5490 426
623 20250311 092000 197575915 5520 5510 5520 5490 404
624 20250311 091900 195345875 5490 5510 5530 5490 545
625 20250311 091800 192334845 5510 5470 5510 5470 374
626 20250311 091700 190276905 5470 5500 5500 5470 404
627 20250311 091600 188054965 5470 5500 5510 5470 1006
628 20250311 091500 182520645 5500 5460 5500 5460 2288
629 20250311 091400 169980225 5460 5480 5480 5450 273
630 20250311 091300 168488775 5480 5480 5480 5450 908
631 20250311 091200 163526785 5480 5460 5480 5460 792
632 20250311 091100 159189815 5460 5440 5460 5430 1394
633 20250311 091000 151604440 5440 5470 5470 5430 3614
634 20250311 090900 131917780 5470 5490 5490 5470 250
635 20250311 090800 130547870 5490 5470 5490 5460 181
636 20250311 090700 129557820 5470 5460 5470 5450 832
637 20250311 090600 125021390 5470 5500 5500 5450 1364
638 20250311 090500 117572140 5500 5500 5510 5480 1056
639 20250311 090400 111773940 5540 5500 5570 5480 3806
640 20250311 090300 90850620 5490 5480 5490 5480 1126
641 20250311 090200 84671880 5490 5490 5490 5450 1067
642 20250311 090100 78828870 5450 5460 5490 5440 1886
643 20250311 090000 68530210 5420 5500 5500 5410 12528

1
056360/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,28587,9796800,162374160,55645824000,0.29
20250306,28334,9796800,164620540,56919408000,0.29
20250305,28334,9796800,164620540,56919408000,0.29
20250304,0,9796800,0,53686464000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 28587 9796800 162374160 55645824000 0.29
3 20250306 28334 9796800 164620540 56919408000 0.29
4 20250305 28334 9796800 164620540 56919408000 0.29
5 20250304 0 9796800 0 53686464000 0.00