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

648
064820/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,648 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194600,614764215,6480,6480,6480,6480,945
20250311,194500,614764215,6480,6480,6480,6480,0
20250311,194400,614764215,6480,6480,6480,6480,0
20250311,194300,614764215,6480,6480,6480,6480,0
20250311,194200,614764215,6480,6480,6480,6480,0
20250311,194100,614764215,6480,6480,6480,6480,0
20250311,194000,614764215,6480,6480,6480,6480,0
20250311,193900,614764215,6480,6480,6480,6480,0
20250311,193800,614764215,6480,6480,6480,6480,0
20250311,193700,614764215,6480,6480,6480,6480,0
20250311,193600,614764215,6480,6480,6480,6480,0
20250311,193500,614764215,6480,6480,6480,6480,0
20250311,193400,614764215,6480,6480,6480,6480,0
20250311,193300,614764215,6480,6480,6480,6480,0
20250311,193200,614764215,6480,6480,6480,6480,0
20250311,193100,614764215,6480,6480,6480,6480,0
20250311,193000,614764215,6480,6480,6480,6480,0
20250311,192900,614764215,6480,6480,6480,6480,0
20250311,192800,614764215,6480,6480,6480,6480,0
20250311,192700,614764215,6480,6480,6480,6480,0
20250311,192600,614764215,6480,6480,6480,6480,0
20250311,192500,614764215,6480,6480,6480,6480,0
20250311,192400,614764215,6480,6480,6480,6480,0
20250311,192300,614764215,6480,6480,6480,6480,0
20250311,192200,614764215,6480,6480,6480,6480,0
20250311,192100,614764215,6480,6480,6480,6480,0
20250311,192000,614764215,6480,6480,6480,6480,0
20250311,191900,614764215,6480,6480,6480,6480,0
20250311,191800,614764215,6480,6480,6480,6480,0
20250311,191700,614764215,6480,6480,6480,6480,0
20250311,191600,614764215,6480,6480,6480,6480,945
20250311,191500,614764215,6480,6480,6480,6480,0
20250311,191400,614764215,6480,6480,6480,6480,0
20250311,191300,614764215,6480,6480,6480,6480,0
20250311,191200,614764215,6480,6480,6480,6480,0
20250311,191100,614764215,6480,6480,6480,6480,0
20250311,191000,614764215,6480,6480,6480,6480,0
20250311,190900,614764215,6480,6480,6480,6480,0
20250311,190800,614764215,6480,6480,6480,6480,0
20250311,190700,614764215,6480,6480,6480,6480,0
20250311,190600,614764215,6480,6480,6480,6480,0
20250311,190500,614764215,6480,6480,6480,6480,0
20250311,190400,614764215,6480,6480,6480,6480,0
20250311,190300,614764215,6480,6480,6480,6480,0
20250311,190200,614764215,6480,6480,6480,6480,0
20250311,190100,614764215,6480,6480,6480,6480,0
20250311,190000,614764215,6480,6480,6480,6480,0
20250311,185900,614764215,6480,6480,6480,6480,0
20250311,185800,614764215,6480,6480,6480,6480,0
20250311,185700,614764215,6480,6480,6480,6480,0
20250311,185600,614764215,6480,6480,6480,6480,0
20250311,185500,614764215,6480,6480,6480,6480,0
20250311,185400,614764215,6480,6480,6480,6480,0
20250311,185300,614764215,6480,6480,6480,6480,0
20250311,185200,614764215,6480,6480,6480,6480,0
20250311,185100,614764215,6480,6480,6480,6480,0
20250311,185000,614764215,6480,6480,6480,6480,0
20250311,184900,614764215,6480,6480,6480,6480,0
20250311,184800,614764215,6480,6480,6480,6480,0
20250311,184700,614764215,6480,6480,6480,6480,0
20250311,184600,614764215,6480,6480,6480,6480,945
20250311,184500,614764215,6480,6480,6480,6480,0
20250311,184400,614764215,6480,6480,6480,6480,0
20250311,184300,614764215,6480,6480,6480,6480,0
20250311,184200,614764215,6480,6480,6480,6480,0
20250311,184100,614764215,6480,6480,6480,6480,0
20250311,184000,614764215,6480,6480,6480,6480,0
20250311,183900,614764215,6480,6480,6480,6480,0
20250311,183800,614764215,6480,6480,6480,6480,0
20250311,183700,614764215,6480,6480,6480,6480,0
20250311,183600,614764215,6480,6480,6480,6480,0
20250311,183500,614764215,6480,6480,6480,6480,0
20250311,183400,614764215,6480,6480,6480,6480,0
20250311,183300,614764215,6480,6480,6480,6480,0
20250311,183200,614764215,6480,6480,6480,6480,0
20250311,183100,614764215,6480,6480,6480,6480,0
20250311,183000,614764215,6480,6480,6480,6480,0
20250311,182900,614764215,6480,6480,6480,6480,0
20250311,182800,614764215,6480,6480,6480,6480,0
20250311,182700,614764215,6480,6480,6480,6480,0
20250311,182600,614764215,6480,6480,6480,6480,0
20250311,182500,614764215,6480,6480,6480,6480,0
20250311,182400,614764215,6480,6480,6480,6480,0
20250311,182300,614764215,6480,6480,6480,6480,0
20250311,182200,614764215,6480,6480,6480,6480,0
20250311,182100,614764215,6480,6480,6480,6480,0
20250311,182000,614764215,6480,6480,6480,6480,0
20250311,181900,614764215,6480,6480,6480,6480,0
20250311,181800,614764215,6480,6480,6480,6480,0
20250311,181700,614764215,6480,6480,6480,6480,0
20250311,181600,614764215,6480,6480,6480,6480,945
20250311,181500,614764215,6480,6480,6480,6480,0
20250311,181400,614764215,6480,6480,6480,6480,0
20250311,181300,614764215,6480,6480,6480,6480,0
20250311,181200,614764215,6480,6480,6480,6480,0
20250311,181100,614764215,6480,6480,6480,6480,0
20250311,181000,614764215,6480,6480,6480,6480,0
20250311,180900,614764215,6480,6480,6480,6480,0
20250311,180800,614764215,6480,6480,6480,6480,0
20250311,180700,614764215,6480,6480,6480,6480,0
20250311,180600,614764215,6480,6480,6480,6480,0
20250311,180500,614764215,6480,6480,6480,6480,0
20250311,180400,614764215,6480,6480,6480,6480,0
20250311,180300,614764215,6480,6480,6480,6480,0
20250311,180200,614764215,6480,6480,6480,6480,0
20250311,180100,614764215,6480,6480,6480,6480,0
20250311,180000,614764215,6480,6480,6480,6480,0
20250311,175900,614764215,6480,6480,6480,6480,0
20250311,175800,614764215,6480,6480,6480,6480,0
20250311,175700,614764215,6480,6480,6480,6480,0
20250311,175600,614764215,6480,6480,6480,6480,0
20250311,175500,614764215,6480,6480,6480,6480,0
20250311,175400,614764215,6480,6480,6480,6480,0
20250311,175300,614764215,6480,6480,6480,6480,0
20250311,175200,614764215,6480,6480,6480,6480,0
20250311,175100,614764215,6480,6480,6480,6480,0
20250311,175000,614764215,6480,6480,6480,6480,0
20250311,174900,614764215,6480,6480,6480,6480,0
20250311,174800,614764215,6480,6480,6480,6480,0
20250311,174700,614764215,6480,6480,6480,6480,0
20250311,174600,614764215,6480,6480,6480,6480,945
20250311,174500,614764215,6480,6480,6480,6480,0
20250311,174400,614764215,6480,6480,6480,6480,0
20250311,174300,614764215,6480,6480,6480,6480,0
20250311,174200,614764215,6480,6480,6480,6480,0
20250311,174100,614764215,6480,6480,6480,6480,0
20250311,174000,614764215,6480,6480,6480,6480,0
20250311,173900,614764215,6480,6480,6480,6480,0
20250311,173800,614764215,6480,6480,6480,6480,0
20250311,173700,614764215,6480,6480,6480,6480,0
20250311,173600,614764215,6480,6480,6480,6480,0
20250311,173500,614764215,6480,6480,6480,6480,0
20250311,173400,614764215,6480,6480,6480,6480,0
20250311,173300,614764215,6480,6480,6480,6480,0
20250311,173200,614764215,6480,6480,6480,6480,0
20250311,173100,614764215,6480,6480,6480,6480,0
20250311,173000,614764215,6480,6480,6480,6480,0
20250311,172900,614764215,6480,6480,6480,6480,0
20250311,172800,614764215,6480,6480,6480,6480,0
20250311,172700,614764215,6480,6480,6480,6480,0
20250311,172600,614764215,6480,6480,6480,6480,0
20250311,172500,614764215,6480,6480,6480,6480,0
20250311,172400,614764215,6480,6480,6480,6480,0
20250311,172300,614764215,6480,6480,6480,6480,0
20250311,172200,614764215,6480,6480,6480,6480,0
20250311,172100,614764215,6480,6480,6480,6480,0
20250311,172000,614764215,6480,6480,6480,6480,0
20250311,171900,614764215,6480,6480,6480,6480,0
20250311,171800,614764215,6480,6480,6480,6480,0
20250311,171700,614764215,6480,6480,6480,6480,0
20250311,171600,614764215,6480,6480,6480,6480,945
20250311,171500,614764215,6480,6480,6480,6480,0
20250311,171400,614764215,6480,6480,6480,6480,0
20250311,171300,614764215,6480,6480,6480,6480,0
20250311,171200,614764215,6480,6480,6480,6480,0
20250311,171100,614764215,6480,6480,6480,6480,0
20250311,171000,614764215,6480,6480,6480,6480,0
20250311,170900,614764215,6480,6480,6480,6480,0
20250311,170800,614764215,6480,6480,6480,6480,0
20250311,170700,614764215,6480,6480,6480,6480,0
20250311,170600,614764215,6480,6480,6480,6480,0
20250311,170500,614764215,6480,6480,6480,6480,0
20250311,170400,614764215,6480,6480,6480,6480,0
20250311,170300,614764215,6480,6480,6480,6480,0
20250311,170200,614764215,6480,6480,6480,6480,0
20250311,170100,614764215,6480,6480,6480,6480,0
20250311,170000,614764215,6480,6480,6480,6480,0
20250311,165900,614764215,6480,6480,6480,6480,0
20250311,165800,614764215,6480,6480,6480,6480,0
20250311,165700,614764215,6480,6480,6480,6480,0
20250311,165600,614764215,6480,6480,6480,6480,0
20250311,165500,614764215,6480,6480,6480,6480,0
20250311,165400,614764215,6480,6480,6480,6480,0
20250311,165300,614764215,6480,6480,6480,6480,0
20250311,165200,614764215,6480,6480,6480,6480,0
20250311,165100,614764215,6480,6480,6480,6480,0
20250311,165000,614764215,6480,6480,6480,6480,0
20250311,164900,614764215,6480,6480,6480,6480,0
20250311,164800,614764215,6480,6480,6480,6480,0
20250311,164700,614764215,6480,6480,6480,6480,0
20250311,164600,614764215,6480,6480,6480,6480,945
20250311,164500,614764215,6480,6480,6480,6480,0
20250311,164400,614764215,6480,6480,6480,6480,0
20250311,164300,614764215,6480,6480,6480,6480,0
20250311,164200,614764215,6480,6480,6480,6480,0
20250311,164100,614764215,6480,6480,6480,6480,0
20250311,164000,614764215,6480,6480,6480,6480,0
20250311,163900,614764215,6480,6480,6480,6480,0
20250311,163800,614764215,6480,6480,6480,6480,0
20250311,163700,614764215,6480,6480,6480,6480,0
20250311,163600,614764215,6480,6480,6480,6480,0
20250311,163500,614764215,6480,6480,6480,6480,0
20250311,163400,614764215,6480,6480,6480,6480,0
20250311,163300,614764215,6480,6480,6480,6480,0
20250311,163200,614764215,6480,6480,6480,6480,0
20250311,163100,614764215,6480,6480,6480,6480,0
20250311,163000,614764215,6480,6480,6480,6480,0
20250311,162900,614764215,6480,6480,6480,6480,0
20250311,162800,614764215,6480,6480,6480,6480,0
20250311,162700,614764215,6480,6480,6480,6480,0
20250311,162600,614764215,6480,6480,6480,6480,0
20250311,162500,614764215,6480,6480,6480,6480,0
20250311,162400,614764215,6480,6480,6480,6480,0
20250311,162300,614764215,6480,6480,6480,6480,0
20250311,162200,614764215,6480,6480,6480,6480,0
20250311,162100,614764215,6480,6480,6480,6480,0
20250311,162000,614764215,6480,6480,6480,6480,0
20250311,161900,614764215,6480,6480,6480,6480,0
20250311,161800,614764215,6480,6480,6480,6480,0
20250311,161700,614764215,6480,6480,6480,6480,0
20250311,161600,614764215,6480,6480,6480,6480,945
20250311,161500,614764215,6480,6480,6480,6480,0
20250311,161400,614764215,6480,6480,6480,6480,0
20250311,161300,614764215,6480,6480,6480,6480,0
20250311,161200,614764215,6480,6480,6480,6480,0
20250311,161100,614764215,6480,6480,6480,6480,0
20250311,161000,614764215,6480,6480,6480,6480,0
20250311,160900,614764215,6480,6480,6480,6480,0
20250311,160800,614764215,6480,6480,6480,6480,0
20250311,160700,614764215,6480,6480,6480,6480,0
20250311,160600,614764215,6480,6480,6480,6480,0
20250311,160500,614764215,6480,6480,6480,6480,0
20250311,160400,614764215,6480,6480,6480,6480,0
20250311,160300,614764215,6480,6480,6480,6480,0
20250311,160200,614764215,6480,6480,6480,6480,0
20250311,160100,614764215,6480,6480,6480,6480,0
20250311,160000,614764215,6480,6480,6480,6480,0
20250311,155900,614764215,6480,6480,6480,6480,0
20250311,155800,614764215,6480,6480,6480,6480,0
20250311,155700,614764215,6480,6480,6480,6480,0
20250311,155600,614764215,6480,6480,6480,6480,0
20250311,155500,614764215,6480,6480,6480,6480,0
20250311,155400,614764215,6480,6480,6480,6480,0
20250311,155300,614764215,6480,6480,6480,6480,0
20250311,155200,614764215,6480,6480,6480,6480,0
20250311,155100,614764215,6480,6480,6480,6480,0
20250311,155000,614764215,6480,6480,6480,6480,0
20250311,154900,614764215,6480,6480,6480,6480,0
20250311,154800,614764215,6480,6480,6480,6480,0
20250311,154700,614764215,6480,6480,6480,6480,0
20250311,154600,614764215,6480,6480,6480,6480,945
20250311,154500,614764215,6480,6480,6480,6480,0
20250311,154400,614764215,6480,6480,6480,6480,0
20250311,154300,614764215,6480,6480,6480,6480,0
20250311,154200,614764215,6480,6480,6480,6480,0
20250311,154100,614764215,6480,6480,6480,6480,0
20250311,154000,614764215,6480,6480,6480,6480,0
20250311,153900,614764215,6480,6480,6480,6480,0
20250311,153800,614764215,6480,6480,6480,6480,0
20250311,153700,614764215,6480,6480,6480,6480,0
20250311,153600,614764215,6480,6480,6480,6480,0
20250311,153500,614764215,6480,6480,6480,6480,0
20250311,153400,614764215,6480,6480,6480,6480,0
20250311,153300,614764215,6480,6480,6480,6480,0
20250311,153200,614764215,6480,6480,6480,6480,0
20250311,153100,614764215,6480,6480,6480,6480,0
20250311,153000,614764215,6480,6480,6480,6480,945
20250311,152900,608640615,6480,6480,6480,6480,0
20250311,152800,608640615,6480,6480,6480,6480,0
20250311,152700,608640615,6480,6480,6480,6480,0
20250311,152600,608640615,6480,6480,6480,6480,0
20250311,152500,608640615,6480,6480,6480,6480,0
20250311,152400,608640615,6480,6480,6480,6480,0
20250311,152300,608640615,6480,6480,6480,6480,0
20250311,152200,608640615,6480,6480,6480,6480,0
20250311,152100,608640615,6480,6480,6480,6480,0
20250311,152000,608640615,6480,6480,6480,6480,0
20250311,151900,608640615,6480,6470,6500,6470,178
20250311,151800,607488765,6470,6460,6470,6460,1108
20250311,151700,600323005,6470,6470,6470,6470,35
20250311,151600,600096555,6470,6470,6475,6470,120
20250311,151500,599320130,6470,6470,6470,6470,61
20250311,151400,598925460,6470,6470,6470,6470,7
20250311,151300,598880170,6470,6470,6470,6470,0
20250311,151200,598880170,6470,6475,6475,6470,148
20250311,151100,597922460,6460,6460,6460,6460,0
20250311,151000,597922460,6460,6460,6460,6460,0
20250311,150900,597922460,6460,6460,6460,6460,508
20250311,150800,594640780,6460,6470,6480,6460,748
20250311,150700,589802620,6460,6460,6460,6460,22
20250311,150600,589660500,6460,6460,6460,6460,46
20250311,150500,589363340,6460,6460,6470,6460,2146
20250311,150400,575500170,6460,6460,6470,6460,128
20250311,150300,574673190,6460,6470,6470,6460,220
20250311,150200,573251000,6470,6470,6470,6470,1202
20250311,150100,565474060,6480,6470,6480,6470,534
20250311,150000,562014080,6470,6480,6480,6470,86
20250311,145900,561457400,6480,6480,6480,6470,1004
20250311,145800,554961040,6480,6480,6480,6480,6
20250311,145700,554922160,6480,6480,6480,6480,5
20250311,145600,554889760,6480,6480,6480,6480,980
20250311,145500,548539360,6470,6470,6470,6470,20
20250311,145400,548409960,6470,6470,6470,6470,4
20250311,145300,548384080,6470,6470,6470,6470,4
20250311,145200,548358200,6470,6470,6470,6470,4
20250311,145100,548332320,6470,6470,6470,6470,117
20250311,145000,547575330,6470,6470,6470,6460,276
20250311,144900,545790420,6460,6470,6470,6460,222
20250311,144800,544354970,6460,6460,6460,6460,5
20250311,144700,544322670,6460,6470,6470,6460,204
20250311,144600,543002830,6460,6470,6470,6460,32
20250311,144500,542796080,6460,6465,6465,6460,4
20250311,144400,542770225,6460,6460,6460,6460,4
20250311,144300,542744385,6470,6470,6470,6470,802
20250311,144200,537555445,6480,6480,6480,6480,5
20250311,144100,537523045,6470,6480,6480,6470,328
20250311,144000,535400785,6480,6480,6480,6480,278
20250311,143900,533599345,6480,6470,6480,6470,564
20250311,143800,529945395,6470,6470,6470,6470,7
20250311,143700,529900105,6470,6470,6470,6470,56
20250311,143600,529537785,6470,6470,6470,6460,130
20250311,143500,528697255,6470,6470,6470,6470,461
20250311,143400,525714585,6480,6470,6480,6470,582
20250311,143300,521948615,6460,6460,6460,6460,400
20250311,143200,519364615,6470,6460,6470,6460,106
20250311,143100,518679845,6460,6460,6460,6460,137
20250311,143000,517794825,6460,6465,6465,6460,73
20250311,142900,517323220,6470,6460,6470,6460,5
20250311,142800,517290910,6460,6460,6470,6460,83
20250311,142700,516754720,6460,6470,6470,6460,205
20250311,142600,515428410,6470,6470,6470,6470,1232
20250311,142500,507457370,6470,6470,6470,6470,142
20250311,142400,506538630,6470,6470,6470,6470,71
20250311,142300,506079260,6470,6480,6480,6470,548
20250311,142200,502528760,6480,6480,6480,6480,77
20250311,142100,502029800,6480,6480,6480,6480,85
20250311,142000,501479000,6480,6480,6480,6480,36
20250311,141900,501245720,6480,6480,6490,6480,181
20250311,141800,500072070,6480,6480,6480,6480,8
20250311,141700,500020230,6480,6480,6480,6480,45
20250311,141600,499728630,6480,6480,6480,6480,147
20250311,141500,498776070,6480,6480,6480,6480,17
20250311,141400,498665910,6490,6490,6490,6490,100
20250311,141300,498016910,6480,6480,6480,6480,4
20250311,141200,497990990,6480,6470,6480,6470,221
20250311,141100,496559610,6470,6470,6480,6470,92
20250311,141000,495964170,6470,6480,6480,6470,278
20250311,140900,494163340,6480,6480,6480,6480,214
20250311,140800,492776620,6480,6480,6480,6480,51
20250311,140700,492446140,6480,6480,6480,6480,707
20250311,140600,487864780,6490,6490,6490,6480,23
20250311,140500,487715620,6480,6480,6490,6480,86
20250311,140400,487158330,6480,6480,6480,6480,80
20250311,140300,486639930,6480,6480,6480,6480,128
20250311,140200,485810490,6490,6490,6490,6480,137
20250311,140100,484921740,6490,6490,6490,6490,9
20250311,140000,484863330,6490,6490,6490,6490,1353
20250311,135900,476082360,6490,6490,6490,6490,1758
20250311,135800,464672940,6490,6490,6490,6490,587
20250311,135700,460863310,6490,6490,6490,6490,92
20250311,135600,460266230,6500,6500,6500,6500,13
20250311,135500,460181730,6500,6490,6510,6490,193
20250311,135400,458929040,6500,6500,6510,6490,143
20250311,135300,457999920,6500,6510,6510,6500,651
20250311,135200,453767920,6520,6520,6520,6520,0
20250311,135100,453767920,6520,6510,6520,6510,140
20250311,135000,452856500,6500,6510,6510,6500,140
20250311,134900,451945300,6510,6500,6510,6500,98
20250311,134800,451308100,6500,6500,6500,6500,27
20250311,134700,451132600,6500,6500,6500,6500,75
20250311,134600,450645100,6500,6510,6510,6500,698
20250311,134500,446101640,6520,6520,6520,6520,20
20250311,134400,445971240,6520,6520,6520,6520,2368
20250311,134300,430531880,6530,6530,6530,6530,10
20250311,134200,430466580,6530,6520,6530,6520,154
20250311,134100,429462460,6520,6530,6530,6520,2034
20250311,134000,416192780,6540,6540,6540,6540,0
20250311,133900,416192780,6540,6540,6540,6540,211
20250311,133800,414812840,6540,6540,6540,6540,10
20250311,133700,414747440,6540,6540,6540,6540,0
20250311,133600,414747440,6540,6550,6550,6540,141
20250311,133500,413825175,6540,6540,6540,6540,0
20250311,133400,413825175,6540,6540,6540,6540,410
20250311,133300,411143775,6530,6530,6530,6530,100
20250311,133200,410490775,6530,6530,6530,6530,0
20250311,133100,410490775,6530,6530,6530,6530,0
20250311,133000,410490775,6530,6530,6530,6530,3
20250311,132900,410471185,6550,6550,6550,6550,0
20250311,132800,410471185,6550,6550,6550,6550,0
20250311,132700,410471185,6550,6550,6550,6550,0
20250311,132600,410471185,6550,6540,6550,6540,626
20250311,132500,406376145,6540,6540,6540,6540,0
20250311,132400,406376145,6540,6540,6540,6540,0
20250311,132300,406376145,6540,6530,6540,6530,13
20250311,132200,406291155,6540,6540,6540,6540,1
20250311,132100,406284615,6540,6540,6540,6540,408
20250311,132000,403616295,6530,6530,6530,6530,0
20250311,131900,403616295,6530,6530,6530,6530,927
20250311,131800,397562985,6520,6520,6520,6520,81
20250311,131700,397034865,6520,6530,6530,6520,3
20250311,131600,397015285,6520,6520,6520,6520,71
20250311,131500,396552365,6520,6520,6530,6520,86
20250311,131400,395991605,6520,6520,6520,6520,33
20250311,131300,395776445,6520,6520,6520,6520,29
20250311,131200,395587365,6520,6520,6520,6520,127
20250311,131100,394759325,6530,6520,6530,6520,43
20250311,131000,394478945,6520,6520,6520,6520,0
20250311,130900,394478945,6520,6520,6520,6520,28
20250311,130800,394296385,6520,6520,6520,6520,29
20250311,130700,394107305,6530,6520,6530,6520,609
20250311,130600,390135825,6530,6520,6530,6520,99
20250311,130500,389490285,6520,6530,6530,6520,642
20250311,130400,385300305,6540,6540,6540,6540,6
20250311,130300,385261065,6540,6540,6540,6540,4
20250311,130200,385234905,6540,6530,6540,6530,181
20250311,130100,384051475,6530,6530,6530,6530,32
20250311,130000,383842515,6530,6530,6530,6530,0
20250311,125900,383842515,6530,6535,6540,6530,131
20250311,125800,382986095,6530,6530,6530,6530,0
20250311,125700,382986095,6530,6530,6530,6530,0
20250311,125600,382986095,6530,6530,6530,6530,0
20250311,125500,382986095,6530,6530,6530,6530,0
20250311,125400,382986095,6530,6530,6530,6530,0
20250311,125300,382986095,6530,6530,6530,6530,2
20250311,125200,382973035,6530,6530,6530,6530,0
20250311,125100,382973035,6530,6540,6540,6530,245
20250311,125000,381370825,6540,6540,6540,6540,70
20250311,124900,380913025,6540,6550,6550,6540,16
20250311,124800,380808275,6560,6560,6560,6560,0
20250311,124700,380808275,6560,6560,6560,6560,0
20250311,124600,380808275,6560,6560,6560,6560,40
20250311,124500,380545875,6560,6560,6570,6560,151
20250311,124400,379555305,6560,6550,6560,6550,441
20250311,124300,376666745,6540,6540,6540,6540,149
20250311,124200,375692285,6530,6530,6540,6530,156
20250311,124100,374673595,6530,6530,6530,6530,500
20250311,124000,371408595,6530,6530,6540,6530,1000
20250311,123900,364876585,6530,6530,6530,6530,0
20250311,123800,364876585,6530,6530,6530,6530,5
20250311,123700,364843935,6530,6530,6530,6530,0
20250311,123600,364843935,6530,6520,6530,6520,114
20250311,123500,364100155,6520,6520,6520,6520,588
20250311,123400,360266395,6520,6520,6520,6520,1
20250311,123300,360259875,6520,6520,6520,6520,20
20250311,123200,360129475,6520,6520,6520,6520,100
20250311,123100,359477475,6520,6520,6520,6510,52
20250311,123000,359138455,6520,6520,6520,6520,0
20250311,122900,359138455,6520,6520,6520,6520,21
20250311,122800,359001535,6520,6520,6520,6520,0
20250311,122700,359001535,6520,6520,6520,6520,0
20250311,122600,359001535,6520,6520,6520,6520,0
20250311,122500,359001535,6520,6520,6520,6520,11
20250311,122400,358929815,6520,6520,6520,6520,0
20250311,122300,358929815,6520,6520,6520,6520,0
20250311,122200,358929815,6520,6520,6520,6520,0
20250311,122100,358929815,6520,6520,6520,6520,29
20250311,122000,358740735,6520,6520,6520,6520,490
20250311,121900,355545935,6520,6520,6520,6520,0
20250311,121800,355545935,6520,6520,6520,6520,70
20250311,121700,355089535,6520,6520,6520,6520,1
20250311,121600,355083015,6520,6520,6520,6520,0
20250311,121500,355083015,6520,6520,6520,6520,0
20250311,121400,355083015,6520,6520,6520,6520,0
20250311,121300,355083015,6520,6515,6520,6515,7
20250311,121200,355037380,6520,6510,6520,6510,460
20250311,121100,352042040,6510,6510,6510,6510,5
20250311,121000,352009490,6510,6500,6510,6500,96
20250311,120900,351385030,6500,6500,6500,6500,0
20250311,120800,351385030,6500,6500,6500,6500,150
20250311,120700,350410030,6500,6500,6500,6500,0
20250311,120600,350410030,6500,6500,6500,6500,0
20250311,120500,350410030,6500,6500,6500,6500,24
20250311,120400,350254030,6490,6500,6500,6490,56
20250311,120300,349890280,6500,6500,6500,6500,93
20250311,120200,349285780,6500,6490,6500,6480,529
20250311,120100,345853010,6490,6490,6490,6490,0
20250311,120000,345853010,6490,6490,6490,6490,3
20250311,115900,345833540,6490,6490,6490,6490,0
20250311,115800,345833540,6490,6490,6490,6490,33
20250311,115700,345619370,6520,6520,6520,6520,0
20250311,115600,345619370,6520,6520,6520,6520,0
20250311,115500,345619370,6520,6520,6520,6520,1186
20250311,115400,337886650,6530,6520,6530,6520,133
20250311,115300,337019390,6520,6520,6520,6520,31
20250311,115200,336817270,6520,6510,6520,6510,229
20250311,115100,335325900,6500,6500,6500,6500,74
20250311,115000,334844900,6500,6500,6500,6500,0
20250311,114900,334844900,6500,6490,6510,6490,355
20250311,114800,332535740,6490,6490,6490,6490,15
20250311,114700,332438390,6500,6500,6500,6500,0
20250311,114600,332438390,6500,6500,6500,6500,598
20250311,114500,328551390,6500,6500,6500,6500,686
20250311,114400,324092390,6500,6500,6500,6500,0
20250311,114300,324092390,6500,6490,6500,6490,215
20250311,114200,322696950,6490,6490,6490,6490,2
20250311,114100,322683970,6490,6480,6490,6480,132
20250311,114000,321828060,6480,6480,6480,6480,9
20250311,113900,321769740,6480,6480,6480,6480,19
20250311,113800,321646620,6480,6480,6480,6480,567
20250311,113700,317972460,6470,6470,6470,6470,0
20250311,113600,317972460,6470,6470,6470,6470,0
20250311,113500,317972460,6470,6470,6470,6470,88
20250311,113400,317403100,6470,6470,6470,6470,2
20250311,113300,317390160,6480,6480,6480,6480,0
20250311,113200,317390160,6480,6480,6480,6480,10
20250311,113100,317325360,6480,6480,6480,6480,0
20250311,113000,317325360,6480,6480,6480,6480,20
20250311,112900,317195760,6480,6480,6480,6480,3
20250311,112800,317176320,6480,6480,6480,6480,76
20250311,112700,316683840,6480,6480,6480,6480,60
20250311,112600,316295040,6470,6470,6470,6470,25
20250311,112500,316133290,6480,6480,6480,6480,656
20250311,112400,311882410,6470,6470,6470,6470,26
20250311,112300,311714190,6480,6470,6480,6470,633
20250311,112200,307612660,6470,6470,6470,6470,32
20250311,112100,307405620,6470,6480,6480,6470,197
20250311,112000,306130030,6480,6480,6480,6480,110
20250311,111900,305417230,6470,6470,6470,6470,3
20250311,111800,305397820,6470,6460,6470,6460,122
20250311,111700,304608720,6460,6460,6460,6460,0
20250311,111600,304608720,6460,6460,6460,6460,146
20250311,111500,303665560,6460,6460,6460,6460,0
20250311,111400,303665560,6460,6460,6460,6460,100
20250311,111300,303019560,6450,6450,6450,6450,98
20250311,111200,302387460,6460,6450,6460,6450,188
20250311,111100,301174360,6450,6450,6450,6450,0
20250311,111000,301174360,6450,6440,6450,6440,15
20250311,110900,301077660,6450,6450,6450,6450,20
20250311,110800,300948660,6440,6450,6450,6440,290
20250311,110700,299080060,6440,6440,6440,6440,1
20250311,110600,299073620,6450,6450,6450,6450,0
20250311,110500,299073620,6450,6450,6450,6450,521
20250311,110400,295713170,6450,6450,6450,6450,24
20250311,110300,295558370,6450,6450,6450,6450,0
20250311,110200,295558370,6450,6450,6450,6450,20
20250311,110100,295429370,6450,6450,6450,6450,794
20250311,110000,290308070,6460,6460,6460,6460,0
20250311,105900,290308070,6460,6460,6470,6460,52
20250311,105800,289971920,6460,6460,6460,6460,102
20250311,105700,289313000,6450,6460,6460,6450,226
20250311,105600,287854800,6460,6460,6460,6460,50
20250311,105500,287531800,6460,6460,6480,6460,201
20250311,105400,286232370,6480,6460,6480,6460,158
20250311,105300,285210220,6460,6460,6460,6460,1
20250311,105200,285203760,6460,6460,6460,6460,2
20250311,105100,285190840,6460,6470,6470,6460,122
20250311,105000,284401670,6470,6460,6470,6460,60
20250311,104900,284014000,6450,6450,6450,6450,0
20250311,104800,284014000,6450,6450,6450,6450,62
20250311,104700,283614100,6440,6440,6440,6440,57
20250311,104600,283247020,6440,6440,6440,6440,0
20250311,104500,283247020,6440,6480,6480,6440,1276
20250311,104400,275024930,6480,6450,6480,6450,135
20250311,104300,274151200,6460,6460,6470,6460,63
20250311,104200,273743910,6470,6470,6470,6470,250
20250311,104100,272126410,6460,6460,6460,6460,157
20250311,104000,271112190,6470,6460,6470,6460,28
20250311,103900,270931290,6470,6470,6470,6440,917
20250311,103800,265013210,6480,6470,6480,6470,48
20250311,103700,264702630,6480,6460,6480,6460,530
20250311,103600,261271770,6460,6460,6460,6460,2
20250311,103500,261258850,6460,6460,6460,6460,0
20250311,103400,261258850,6460,6460,6460,6460,169
20250311,103300,260167110,6470,6470,6470,6460,26
20250311,103200,259998990,6470,6460,6470,6460,18
20250311,103100,259882600,6460,6460,6460,6460,100
20250311,103000,259236600,6470,6470,6470,6470,78
20250311,102900,258731940,6480,6480,6480,6480,16
20250311,102800,258628260,6500,6500,6500,6500,2
20250311,102700,258615260,6450,6450,6450,6450,0
20250311,102600,258615260,6450,6480,6480,6450,435
20250311,102500,255802240,6470,6460,6550,6460,620
20250311,102400,251785420,6460,6460,6460,6460,0
20250311,102300,251785420,6460,6460,6460,6460,0
20250311,102200,251785420,6460,6450,6485,6450,1069
20250311,102100,244879855,6440,6450,6460,6440,1079
20250311,102000,237925025,6460,6450,6460,6450,102
20250311,101900,237266125,6460,6460,6460,6460,153
20250311,101800,236277745,6470,6450,6470,6450,567
20250311,101700,232614325,6450,6450,6450,6450,0
20250311,101600,232614325,6450,6470,6470,6450,834
20250311,101500,227234545,6490,6490,6490,6490,0
20250311,101400,227234545,6490,6480,6490,6460,5736
20250311,101300,190151195,6480,6490,6490,6480,116
20250311,101200,189398505,6490,6490,6490,6490,417
20250311,101100,186692175,6490,6490,6490,6490,100
20250311,101000,186043175,6490,6490,6490,6490,53
20250311,100900,185699205,6490,6490,6490,6490,35
20250311,100800,185472055,6490,6490,6490,6490,30
20250311,100700,185277355,6490,6490,6490,6480,2657
20250311,100600,168059295,6490,6490,6490,6490,0
20250311,100500,168059295,6490,6490,6490,6490,195
20250311,100400,166793745,6510,6510,6510,6510,0
20250311,100300,166793745,6510,6490,6510,6490,51
20250311,100200,166462735,6480,6480,6480,6480,0
20250311,100100,166462735,6480,6505,6505,6480,936
20250311,100000,160384720,6510,6520,6520,6500,557
20250311,095900,156759730,6500,6500,6500,6500,0
20250311,095800,156759730,6500,6520,6520,6500,500
20250311,095700,153508130,6500,6500,6500,6500,278
20250311,095600,151701130,6510,6520,6520,6510,1000
20250311,095500,145189230,6530,6530,6530,6530,0
20250311,095400,145189230,6530,6530,6530,6530,589
20250311,095300,141343060,6540,6540,6540,6540,2
20250311,095200,141329980,6540,6550,6550,6540,51
20250311,095100,140996040,6540,6540,6540,6540,217
20250311,095000,139576860,6540,6550,6550,6540,334
20250311,094900,137390990,6570,6560,6570,6560,74
20250311,094800,136905450,6560,6560,6560,6560,0
20250311,094700,136905450,6560,6560,6560,6560,10
20250311,094600,136839850,6630,6650,6650,6560,634
20250311,094500,132675590,6650,6650,6650,6650,8
20250311,094400,132622390,6650,6650,6650,6650,2
20250311,094300,132609090,6580,6580,6580,6580,50
20250311,094200,132280090,6650,6650,6650,6650,0
20250311,094100,132280090,6650,6650,6650,6650,9
20250311,094000,132220240,6570,6570,6570,6570,0
20250311,093900,132220240,6570,6570,6570,6570,598
20250311,093800,128291380,6570,6590,6590,6570,513
20250311,093700,124914710,6580,6610,6610,6580,176
20250311,093600,123754370,6610,6610,6610,6600,121
20250311,093500,122954960,6650,6660,6670,6650,211
20250311,093400,121550170,6670,6600,6670,6600,820
20250311,093300,116107130,6560,6600,6600,6560,366
20250311,093200,113704050,6560,6560,6560,6560,0
20250311,093100,113704050,6560,6560,6560,6560,1000
20250311,093000,107144050,6560,6560,6560,6560,11
20250311,092900,107071890,6530,6510,6530,6490,114
20250311,092800,106329630,6510,6510,6510,6510,385
20250311,092700,103823280,6500,6510,6510,6500,579
20250311,092600,100058990,6510,6520,6520,6510,402
20250311,092500,97441870,6520,6520,6520,6520,0
20250311,092400,97441870,6520,6520,6520,6520,0
20250311,092300,97441870,6520,6520,6520,6520,282
20250311,092200,95603230,6530,6520,6530,6520,20
20250311,092100,95472730,6540,6540,6540,6540,0
20250311,092000,95472730,6540,6540,6540,6520,336
20250311,091900,93281550,6540,6540,6540,6540,0
20250311,091800,93281550,6540,6540,6540,6540,2
20250311,091700,93268470,6510,6530,6530,6480,1102
20250311,091600,86107490,6540,6520,6540,6510,493
20250311,091500,82890650,6490,6490,6490,6490,0
20250311,091400,82890650,6490,6490,6490,6490,0
20250311,091300,82890650,6490,6520,6520,6490,1600
20250311,091200,72501190,6490,6490,6490,6490,0
20250311,091100,72501190,6490,6500,6500,6490,1000
20250311,091000,66002900,6520,6510,6540,6500,594
20250311,090900,62140290,6510,6510,6520,6510,1441
20250311,090800,52746960,6500,6500,6500,6500,0
20250311,090700,52746960,6500,6510,6510,6500,316
20250311,090600,50690310,6500,6550,6550,6500,1261
20250311,090500,42465460,6570,6580,6580,6570,1020
20250311,090400,35763960,6580,6600,6600,6540,100
20250311,090300,35108540,6540,6540,6540,6540,0
20250311,090200,35108540,6540,6550,6610,6530,231
20250311,090100,33593260,6520,6550,6560,6520,399
20250311,090000,30986160,6540,6530,6650,6520,4706
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194600 614764215 6480 6480 6480 6480 945
3 20250311 194500 614764215 6480 6480 6480 6480 0
4 20250311 194400 614764215 6480 6480 6480 6480 0
5 20250311 194300 614764215 6480 6480 6480 6480 0
6 20250311 194200 614764215 6480 6480 6480 6480 0
7 20250311 194100 614764215 6480 6480 6480 6480 0
8 20250311 194000 614764215 6480 6480 6480 6480 0
9 20250311 193900 614764215 6480 6480 6480 6480 0
10 20250311 193800 614764215 6480 6480 6480 6480 0
11 20250311 193700 614764215 6480 6480 6480 6480 0
12 20250311 193600 614764215 6480 6480 6480 6480 0
13 20250311 193500 614764215 6480 6480 6480 6480 0
14 20250311 193400 614764215 6480 6480 6480 6480 0
15 20250311 193300 614764215 6480 6480 6480 6480 0
16 20250311 193200 614764215 6480 6480 6480 6480 0
17 20250311 193100 614764215 6480 6480 6480 6480 0
18 20250311 193000 614764215 6480 6480 6480 6480 0
19 20250311 192900 614764215 6480 6480 6480 6480 0
20 20250311 192800 614764215 6480 6480 6480 6480 0
21 20250311 192700 614764215 6480 6480 6480 6480 0
22 20250311 192600 614764215 6480 6480 6480 6480 0
23 20250311 192500 614764215 6480 6480 6480 6480 0
24 20250311 192400 614764215 6480 6480 6480 6480 0
25 20250311 192300 614764215 6480 6480 6480 6480 0
26 20250311 192200 614764215 6480 6480 6480 6480 0
27 20250311 192100 614764215 6480 6480 6480 6480 0
28 20250311 192000 614764215 6480 6480 6480 6480 0
29 20250311 191900 614764215 6480 6480 6480 6480 0
30 20250311 191800 614764215 6480 6480 6480 6480 0
31 20250311 191700 614764215 6480 6480 6480 6480 0
32 20250311 191600 614764215 6480 6480 6480 6480 945
33 20250311 191500 614764215 6480 6480 6480 6480 0
34 20250311 191400 614764215 6480 6480 6480 6480 0
35 20250311 191300 614764215 6480 6480 6480 6480 0
36 20250311 191200 614764215 6480 6480 6480 6480 0
37 20250311 191100 614764215 6480 6480 6480 6480 0
38 20250311 191000 614764215 6480 6480 6480 6480 0
39 20250311 190900 614764215 6480 6480 6480 6480 0
40 20250311 190800 614764215 6480 6480 6480 6480 0
41 20250311 190700 614764215 6480 6480 6480 6480 0
42 20250311 190600 614764215 6480 6480 6480 6480 0
43 20250311 190500 614764215 6480 6480 6480 6480 0
44 20250311 190400 614764215 6480 6480 6480 6480 0
45 20250311 190300 614764215 6480 6480 6480 6480 0
46 20250311 190200 614764215 6480 6480 6480 6480 0
47 20250311 190100 614764215 6480 6480 6480 6480 0
48 20250311 190000 614764215 6480 6480 6480 6480 0
49 20250311 185900 614764215 6480 6480 6480 6480 0
50 20250311 185800 614764215 6480 6480 6480 6480 0
51 20250311 185700 614764215 6480 6480 6480 6480 0
52 20250311 185600 614764215 6480 6480 6480 6480 0
53 20250311 185500 614764215 6480 6480 6480 6480 0
54 20250311 185400 614764215 6480 6480 6480 6480 0
55 20250311 185300 614764215 6480 6480 6480 6480 0
56 20250311 185200 614764215 6480 6480 6480 6480 0
57 20250311 185100 614764215 6480 6480 6480 6480 0
58 20250311 185000 614764215 6480 6480 6480 6480 0
59 20250311 184900 614764215 6480 6480 6480 6480 0
60 20250311 184800 614764215 6480 6480 6480 6480 0
61 20250311 184700 614764215 6480 6480 6480 6480 0
62 20250311 184600 614764215 6480 6480 6480 6480 945
63 20250311 184500 614764215 6480 6480 6480 6480 0
64 20250311 184400 614764215 6480 6480 6480 6480 0
65 20250311 184300 614764215 6480 6480 6480 6480 0
66 20250311 184200 614764215 6480 6480 6480 6480 0
67 20250311 184100 614764215 6480 6480 6480 6480 0
68 20250311 184000 614764215 6480 6480 6480 6480 0
69 20250311 183900 614764215 6480 6480 6480 6480 0
70 20250311 183800 614764215 6480 6480 6480 6480 0
71 20250311 183700 614764215 6480 6480 6480 6480 0
72 20250311 183600 614764215 6480 6480 6480 6480 0
73 20250311 183500 614764215 6480 6480 6480 6480 0
74 20250311 183400 614764215 6480 6480 6480 6480 0
75 20250311 183300 614764215 6480 6480 6480 6480 0
76 20250311 183200 614764215 6480 6480 6480 6480 0
77 20250311 183100 614764215 6480 6480 6480 6480 0
78 20250311 183000 614764215 6480 6480 6480 6480 0
79 20250311 182900 614764215 6480 6480 6480 6480 0
80 20250311 182800 614764215 6480 6480 6480 6480 0
81 20250311 182700 614764215 6480 6480 6480 6480 0
82 20250311 182600 614764215 6480 6480 6480 6480 0
83 20250311 182500 614764215 6480 6480 6480 6480 0
84 20250311 182400 614764215 6480 6480 6480 6480 0
85 20250311 182300 614764215 6480 6480 6480 6480 0
86 20250311 182200 614764215 6480 6480 6480 6480 0
87 20250311 182100 614764215 6480 6480 6480 6480 0
88 20250311 182000 614764215 6480 6480 6480 6480 0
89 20250311 181900 614764215 6480 6480 6480 6480 0
90 20250311 181800 614764215 6480 6480 6480 6480 0
91 20250311 181700 614764215 6480 6480 6480 6480 0
92 20250311 181600 614764215 6480 6480 6480 6480 945
93 20250311 181500 614764215 6480 6480 6480 6480 0
94 20250311 181400 614764215 6480 6480 6480 6480 0
95 20250311 181300 614764215 6480 6480 6480 6480 0
96 20250311 181200 614764215 6480 6480 6480 6480 0
97 20250311 181100 614764215 6480 6480 6480 6480 0
98 20250311 181000 614764215 6480 6480 6480 6480 0
99 20250311 180900 614764215 6480 6480 6480 6480 0
100 20250311 180800 614764215 6480 6480 6480 6480 0
101 20250311 180700 614764215 6480 6480 6480 6480 0
102 20250311 180600 614764215 6480 6480 6480 6480 0
103 20250311 180500 614764215 6480 6480 6480 6480 0
104 20250311 180400 614764215 6480 6480 6480 6480 0
105 20250311 180300 614764215 6480 6480 6480 6480 0
106 20250311 180200 614764215 6480 6480 6480 6480 0
107 20250311 180100 614764215 6480 6480 6480 6480 0
108 20250311 180000 614764215 6480 6480 6480 6480 0
109 20250311 175900 614764215 6480 6480 6480 6480 0
110 20250311 175800 614764215 6480 6480 6480 6480 0
111 20250311 175700 614764215 6480 6480 6480 6480 0
112 20250311 175600 614764215 6480 6480 6480 6480 0
113 20250311 175500 614764215 6480 6480 6480 6480 0
114 20250311 175400 614764215 6480 6480 6480 6480 0
115 20250311 175300 614764215 6480 6480 6480 6480 0
116 20250311 175200 614764215 6480 6480 6480 6480 0
117 20250311 175100 614764215 6480 6480 6480 6480 0
118 20250311 175000 614764215 6480 6480 6480 6480 0
119 20250311 174900 614764215 6480 6480 6480 6480 0
120 20250311 174800 614764215 6480 6480 6480 6480 0
121 20250311 174700 614764215 6480 6480 6480 6480 0
122 20250311 174600 614764215 6480 6480 6480 6480 945
123 20250311 174500 614764215 6480 6480 6480 6480 0
124 20250311 174400 614764215 6480 6480 6480 6480 0
125 20250311 174300 614764215 6480 6480 6480 6480 0
126 20250311 174200 614764215 6480 6480 6480 6480 0
127 20250311 174100 614764215 6480 6480 6480 6480 0
128 20250311 174000 614764215 6480 6480 6480 6480 0
129 20250311 173900 614764215 6480 6480 6480 6480 0
130 20250311 173800 614764215 6480 6480 6480 6480 0
131 20250311 173700 614764215 6480 6480 6480 6480 0
132 20250311 173600 614764215 6480 6480 6480 6480 0
133 20250311 173500 614764215 6480 6480 6480 6480 0
134 20250311 173400 614764215 6480 6480 6480 6480 0
135 20250311 173300 614764215 6480 6480 6480 6480 0
136 20250311 173200 614764215 6480 6480 6480 6480 0
137 20250311 173100 614764215 6480 6480 6480 6480 0
138 20250311 173000 614764215 6480 6480 6480 6480 0
139 20250311 172900 614764215 6480 6480 6480 6480 0
140 20250311 172800 614764215 6480 6480 6480 6480 0
141 20250311 172700 614764215 6480 6480 6480 6480 0
142 20250311 172600 614764215 6480 6480 6480 6480 0
143 20250311 172500 614764215 6480 6480 6480 6480 0
144 20250311 172400 614764215 6480 6480 6480 6480 0
145 20250311 172300 614764215 6480 6480 6480 6480 0
146 20250311 172200 614764215 6480 6480 6480 6480 0
147 20250311 172100 614764215 6480 6480 6480 6480 0
148 20250311 172000 614764215 6480 6480 6480 6480 0
149 20250311 171900 614764215 6480 6480 6480 6480 0
150 20250311 171800 614764215 6480 6480 6480 6480 0
151 20250311 171700 614764215 6480 6480 6480 6480 0
152 20250311 171600 614764215 6480 6480 6480 6480 945
153 20250311 171500 614764215 6480 6480 6480 6480 0
154 20250311 171400 614764215 6480 6480 6480 6480 0
155 20250311 171300 614764215 6480 6480 6480 6480 0
156 20250311 171200 614764215 6480 6480 6480 6480 0
157 20250311 171100 614764215 6480 6480 6480 6480 0
158 20250311 171000 614764215 6480 6480 6480 6480 0
159 20250311 170900 614764215 6480 6480 6480 6480 0
160 20250311 170800 614764215 6480 6480 6480 6480 0
161 20250311 170700 614764215 6480 6480 6480 6480 0
162 20250311 170600 614764215 6480 6480 6480 6480 0
163 20250311 170500 614764215 6480 6480 6480 6480 0
164 20250311 170400 614764215 6480 6480 6480 6480 0
165 20250311 170300 614764215 6480 6480 6480 6480 0
166 20250311 170200 614764215 6480 6480 6480 6480 0
167 20250311 170100 614764215 6480 6480 6480 6480 0
168 20250311 170000 614764215 6480 6480 6480 6480 0
169 20250311 165900 614764215 6480 6480 6480 6480 0
170 20250311 165800 614764215 6480 6480 6480 6480 0
171 20250311 165700 614764215 6480 6480 6480 6480 0
172 20250311 165600 614764215 6480 6480 6480 6480 0
173 20250311 165500 614764215 6480 6480 6480 6480 0
174 20250311 165400 614764215 6480 6480 6480 6480 0
175 20250311 165300 614764215 6480 6480 6480 6480 0
176 20250311 165200 614764215 6480 6480 6480 6480 0
177 20250311 165100 614764215 6480 6480 6480 6480 0
178 20250311 165000 614764215 6480 6480 6480 6480 0
179 20250311 164900 614764215 6480 6480 6480 6480 0
180 20250311 164800 614764215 6480 6480 6480 6480 0
181 20250311 164700 614764215 6480 6480 6480 6480 0
182 20250311 164600 614764215 6480 6480 6480 6480 945
183 20250311 164500 614764215 6480 6480 6480 6480 0
184 20250311 164400 614764215 6480 6480 6480 6480 0
185 20250311 164300 614764215 6480 6480 6480 6480 0
186 20250311 164200 614764215 6480 6480 6480 6480 0
187 20250311 164100 614764215 6480 6480 6480 6480 0
188 20250311 164000 614764215 6480 6480 6480 6480 0
189 20250311 163900 614764215 6480 6480 6480 6480 0
190 20250311 163800 614764215 6480 6480 6480 6480 0
191 20250311 163700 614764215 6480 6480 6480 6480 0
192 20250311 163600 614764215 6480 6480 6480 6480 0
193 20250311 163500 614764215 6480 6480 6480 6480 0
194 20250311 163400 614764215 6480 6480 6480 6480 0
195 20250311 163300 614764215 6480 6480 6480 6480 0
196 20250311 163200 614764215 6480 6480 6480 6480 0
197 20250311 163100 614764215 6480 6480 6480 6480 0
198 20250311 163000 614764215 6480 6480 6480 6480 0
199 20250311 162900 614764215 6480 6480 6480 6480 0
200 20250311 162800 614764215 6480 6480 6480 6480 0
201 20250311 162700 614764215 6480 6480 6480 6480 0
202 20250311 162600 614764215 6480 6480 6480 6480 0
203 20250311 162500 614764215 6480 6480 6480 6480 0
204 20250311 162400 614764215 6480 6480 6480 6480 0
205 20250311 162300 614764215 6480 6480 6480 6480 0
206 20250311 162200 614764215 6480 6480 6480 6480 0
207 20250311 162100 614764215 6480 6480 6480 6480 0
208 20250311 162000 614764215 6480 6480 6480 6480 0
209 20250311 161900 614764215 6480 6480 6480 6480 0
210 20250311 161800 614764215 6480 6480 6480 6480 0
211 20250311 161700 614764215 6480 6480 6480 6480 0
212 20250311 161600 614764215 6480 6480 6480 6480 945
213 20250311 161500 614764215 6480 6480 6480 6480 0
214 20250311 161400 614764215 6480 6480 6480 6480 0
215 20250311 161300 614764215 6480 6480 6480 6480 0
216 20250311 161200 614764215 6480 6480 6480 6480 0
217 20250311 161100 614764215 6480 6480 6480 6480 0
218 20250311 161000 614764215 6480 6480 6480 6480 0
219 20250311 160900 614764215 6480 6480 6480 6480 0
220 20250311 160800 614764215 6480 6480 6480 6480 0
221 20250311 160700 614764215 6480 6480 6480 6480 0
222 20250311 160600 614764215 6480 6480 6480 6480 0
223 20250311 160500 614764215 6480 6480 6480 6480 0
224 20250311 160400 614764215 6480 6480 6480 6480 0
225 20250311 160300 614764215 6480 6480 6480 6480 0
226 20250311 160200 614764215 6480 6480 6480 6480 0
227 20250311 160100 614764215 6480 6480 6480 6480 0
228 20250311 160000 614764215 6480 6480 6480 6480 0
229 20250311 155900 614764215 6480 6480 6480 6480 0
230 20250311 155800 614764215 6480 6480 6480 6480 0
231 20250311 155700 614764215 6480 6480 6480 6480 0
232 20250311 155600 614764215 6480 6480 6480 6480 0
233 20250311 155500 614764215 6480 6480 6480 6480 0
234 20250311 155400 614764215 6480 6480 6480 6480 0
235 20250311 155300 614764215 6480 6480 6480 6480 0
236 20250311 155200 614764215 6480 6480 6480 6480 0
237 20250311 155100 614764215 6480 6480 6480 6480 0
238 20250311 155000 614764215 6480 6480 6480 6480 0
239 20250311 154900 614764215 6480 6480 6480 6480 0
240 20250311 154800 614764215 6480 6480 6480 6480 0
241 20250311 154700 614764215 6480 6480 6480 6480 0
242 20250311 154600 614764215 6480 6480 6480 6480 945
243 20250311 154500 614764215 6480 6480 6480 6480 0
244 20250311 154400 614764215 6480 6480 6480 6480 0
245 20250311 154300 614764215 6480 6480 6480 6480 0
246 20250311 154200 614764215 6480 6480 6480 6480 0
247 20250311 154100 614764215 6480 6480 6480 6480 0
248 20250311 154000 614764215 6480 6480 6480 6480 0
249 20250311 153900 614764215 6480 6480 6480 6480 0
250 20250311 153800 614764215 6480 6480 6480 6480 0
251 20250311 153700 614764215 6480 6480 6480 6480 0
252 20250311 153600 614764215 6480 6480 6480 6480 0
253 20250311 153500 614764215 6480 6480 6480 6480 0
254 20250311 153400 614764215 6480 6480 6480 6480 0
255 20250311 153300 614764215 6480 6480 6480 6480 0
256 20250311 153200 614764215 6480 6480 6480 6480 0
257 20250311 153100 614764215 6480 6480 6480 6480 0
258 20250311 153000 614764215 6480 6480 6480 6480 945
259 20250311 152900 608640615 6480 6480 6480 6480 0
260 20250311 152800 608640615 6480 6480 6480 6480 0
261 20250311 152700 608640615 6480 6480 6480 6480 0
262 20250311 152600 608640615 6480 6480 6480 6480 0
263 20250311 152500 608640615 6480 6480 6480 6480 0
264 20250311 152400 608640615 6480 6480 6480 6480 0
265 20250311 152300 608640615 6480 6480 6480 6480 0
266 20250311 152200 608640615 6480 6480 6480 6480 0
267 20250311 152100 608640615 6480 6480 6480 6480 0
268 20250311 152000 608640615 6480 6480 6480 6480 0
269 20250311 151900 608640615 6480 6470 6500 6470 178
270 20250311 151800 607488765 6470 6460 6470 6460 1108
271 20250311 151700 600323005 6470 6470 6470 6470 35
272 20250311 151600 600096555 6470 6470 6475 6470 120
273 20250311 151500 599320130 6470 6470 6470 6470 61
274 20250311 151400 598925460 6470 6470 6470 6470 7
275 20250311 151300 598880170 6470 6470 6470 6470 0
276 20250311 151200 598880170 6470 6475 6475 6470 148
277 20250311 151100 597922460 6460 6460 6460 6460 0
278 20250311 151000 597922460 6460 6460 6460 6460 0
279 20250311 150900 597922460 6460 6460 6460 6460 508
280 20250311 150800 594640780 6460 6470 6480 6460 748
281 20250311 150700 589802620 6460 6460 6460 6460 22
282 20250311 150600 589660500 6460 6460 6460 6460 46
283 20250311 150500 589363340 6460 6460 6470 6460 2146
284 20250311 150400 575500170 6460 6460 6470 6460 128
285 20250311 150300 574673190 6460 6470 6470 6460 220
286 20250311 150200 573251000 6470 6470 6470 6470 1202
287 20250311 150100 565474060 6480 6470 6480 6470 534
288 20250311 150000 562014080 6470 6480 6480 6470 86
289 20250311 145900 561457400 6480 6480 6480 6470 1004
290 20250311 145800 554961040 6480 6480 6480 6480 6
291 20250311 145700 554922160 6480 6480 6480 6480 5
292 20250311 145600 554889760 6480 6480 6480 6480 980
293 20250311 145500 548539360 6470 6470 6470 6470 20
294 20250311 145400 548409960 6470 6470 6470 6470 4
295 20250311 145300 548384080 6470 6470 6470 6470 4
296 20250311 145200 548358200 6470 6470 6470 6470 4
297 20250311 145100 548332320 6470 6470 6470 6470 117
298 20250311 145000 547575330 6470 6470 6470 6460 276
299 20250311 144900 545790420 6460 6470 6470 6460 222
300 20250311 144800 544354970 6460 6460 6460 6460 5
301 20250311 144700 544322670 6460 6470 6470 6460 204
302 20250311 144600 543002830 6460 6470 6470 6460 32
303 20250311 144500 542796080 6460 6465 6465 6460 4
304 20250311 144400 542770225 6460 6460 6460 6460 4
305 20250311 144300 542744385 6470 6470 6470 6470 802
306 20250311 144200 537555445 6480 6480 6480 6480 5
307 20250311 144100 537523045 6470 6480 6480 6470 328
308 20250311 144000 535400785 6480 6480 6480 6480 278
309 20250311 143900 533599345 6480 6470 6480 6470 564
310 20250311 143800 529945395 6470 6470 6470 6470 7
311 20250311 143700 529900105 6470 6470 6470 6470 56
312 20250311 143600 529537785 6470 6470 6470 6460 130
313 20250311 143500 528697255 6470 6470 6470 6470 461
314 20250311 143400 525714585 6480 6470 6480 6470 582
315 20250311 143300 521948615 6460 6460 6460 6460 400
316 20250311 143200 519364615 6470 6460 6470 6460 106
317 20250311 143100 518679845 6460 6460 6460 6460 137
318 20250311 143000 517794825 6460 6465 6465 6460 73
319 20250311 142900 517323220 6470 6460 6470 6460 5
320 20250311 142800 517290910 6460 6460 6470 6460 83
321 20250311 142700 516754720 6460 6470 6470 6460 205
322 20250311 142600 515428410 6470 6470 6470 6470 1232
323 20250311 142500 507457370 6470 6470 6470 6470 142
324 20250311 142400 506538630 6470 6470 6470 6470 71
325 20250311 142300 506079260 6470 6480 6480 6470 548
326 20250311 142200 502528760 6480 6480 6480 6480 77
327 20250311 142100 502029800 6480 6480 6480 6480 85
328 20250311 142000 501479000 6480 6480 6480 6480 36
329 20250311 141900 501245720 6480 6480 6490 6480 181
330 20250311 141800 500072070 6480 6480 6480 6480 8
331 20250311 141700 500020230 6480 6480 6480 6480 45
332 20250311 141600 499728630 6480 6480 6480 6480 147
333 20250311 141500 498776070 6480 6480 6480 6480 17
334 20250311 141400 498665910 6490 6490 6490 6490 100
335 20250311 141300 498016910 6480 6480 6480 6480 4
336 20250311 141200 497990990 6480 6470 6480 6470 221
337 20250311 141100 496559610 6470 6470 6480 6470 92
338 20250311 141000 495964170 6470 6480 6480 6470 278
339 20250311 140900 494163340 6480 6480 6480 6480 214
340 20250311 140800 492776620 6480 6480 6480 6480 51
341 20250311 140700 492446140 6480 6480 6480 6480 707
342 20250311 140600 487864780 6490 6490 6490 6480 23
343 20250311 140500 487715620 6480 6480 6490 6480 86
344 20250311 140400 487158330 6480 6480 6480 6480 80
345 20250311 140300 486639930 6480 6480 6480 6480 128
346 20250311 140200 485810490 6490 6490 6490 6480 137
347 20250311 140100 484921740 6490 6490 6490 6490 9
348 20250311 140000 484863330 6490 6490 6490 6490 1353
349 20250311 135900 476082360 6490 6490 6490 6490 1758
350 20250311 135800 464672940 6490 6490 6490 6490 587
351 20250311 135700 460863310 6490 6490 6490 6490 92
352 20250311 135600 460266230 6500 6500 6500 6500 13
353 20250311 135500 460181730 6500 6490 6510 6490 193
354 20250311 135400 458929040 6500 6500 6510 6490 143
355 20250311 135300 457999920 6500 6510 6510 6500 651
356 20250311 135200 453767920 6520 6520 6520 6520 0
357 20250311 135100 453767920 6520 6510 6520 6510 140
358 20250311 135000 452856500 6500 6510 6510 6500 140
359 20250311 134900 451945300 6510 6500 6510 6500 98
360 20250311 134800 451308100 6500 6500 6500 6500 27
361 20250311 134700 451132600 6500 6500 6500 6500 75
362 20250311 134600 450645100 6500 6510 6510 6500 698
363 20250311 134500 446101640 6520 6520 6520 6520 20
364 20250311 134400 445971240 6520 6520 6520 6520 2368
365 20250311 134300 430531880 6530 6530 6530 6530 10
366 20250311 134200 430466580 6530 6520 6530 6520 154
367 20250311 134100 429462460 6520 6530 6530 6520 2034
368 20250311 134000 416192780 6540 6540 6540 6540 0
369 20250311 133900 416192780 6540 6540 6540 6540 211
370 20250311 133800 414812840 6540 6540 6540 6540 10
371 20250311 133700 414747440 6540 6540 6540 6540 0
372 20250311 133600 414747440 6540 6550 6550 6540 141
373 20250311 133500 413825175 6540 6540 6540 6540 0
374 20250311 133400 413825175 6540 6540 6540 6540 410
375 20250311 133300 411143775 6530 6530 6530 6530 100
376 20250311 133200 410490775 6530 6530 6530 6530 0
377 20250311 133100 410490775 6530 6530 6530 6530 0
378 20250311 133000 410490775 6530 6530 6530 6530 3
379 20250311 132900 410471185 6550 6550 6550 6550 0
380 20250311 132800 410471185 6550 6550 6550 6550 0
381 20250311 132700 410471185 6550 6550 6550 6550 0
382 20250311 132600 410471185 6550 6540 6550 6540 626
383 20250311 132500 406376145 6540 6540 6540 6540 0
384 20250311 132400 406376145 6540 6540 6540 6540 0
385 20250311 132300 406376145 6540 6530 6540 6530 13
386 20250311 132200 406291155 6540 6540 6540 6540 1
387 20250311 132100 406284615 6540 6540 6540 6540 408
388 20250311 132000 403616295 6530 6530 6530 6530 0
389 20250311 131900 403616295 6530 6530 6530 6530 927
390 20250311 131800 397562985 6520 6520 6520 6520 81
391 20250311 131700 397034865 6520 6530 6530 6520 3
392 20250311 131600 397015285 6520 6520 6520 6520 71
393 20250311 131500 396552365 6520 6520 6530 6520 86
394 20250311 131400 395991605 6520 6520 6520 6520 33
395 20250311 131300 395776445 6520 6520 6520 6520 29
396 20250311 131200 395587365 6520 6520 6520 6520 127
397 20250311 131100 394759325 6530 6520 6530 6520 43
398 20250311 131000 394478945 6520 6520 6520 6520 0
399 20250311 130900 394478945 6520 6520 6520 6520 28
400 20250311 130800 394296385 6520 6520 6520 6520 29
401 20250311 130700 394107305 6530 6520 6530 6520 609
402 20250311 130600 390135825 6530 6520 6530 6520 99
403 20250311 130500 389490285 6520 6530 6530 6520 642
404 20250311 130400 385300305 6540 6540 6540 6540 6
405 20250311 130300 385261065 6540 6540 6540 6540 4
406 20250311 130200 385234905 6540 6530 6540 6530 181
407 20250311 130100 384051475 6530 6530 6530 6530 32
408 20250311 130000 383842515 6530 6530 6530 6530 0
409 20250311 125900 383842515 6530 6535 6540 6530 131
410 20250311 125800 382986095 6530 6530 6530 6530 0
411 20250311 125700 382986095 6530 6530 6530 6530 0
412 20250311 125600 382986095 6530 6530 6530 6530 0
413 20250311 125500 382986095 6530 6530 6530 6530 0
414 20250311 125400 382986095 6530 6530 6530 6530 0
415 20250311 125300 382986095 6530 6530 6530 6530 2
416 20250311 125200 382973035 6530 6530 6530 6530 0
417 20250311 125100 382973035 6530 6540 6540 6530 245
418 20250311 125000 381370825 6540 6540 6540 6540 70
419 20250311 124900 380913025 6540 6550 6550 6540 16
420 20250311 124800 380808275 6560 6560 6560 6560 0
421 20250311 124700 380808275 6560 6560 6560 6560 0
422 20250311 124600 380808275 6560 6560 6560 6560 40
423 20250311 124500 380545875 6560 6560 6570 6560 151
424 20250311 124400 379555305 6560 6550 6560 6550 441
425 20250311 124300 376666745 6540 6540 6540 6540 149
426 20250311 124200 375692285 6530 6530 6540 6530 156
427 20250311 124100 374673595 6530 6530 6530 6530 500
428 20250311 124000 371408595 6530 6530 6540 6530 1000
429 20250311 123900 364876585 6530 6530 6530 6530 0
430 20250311 123800 364876585 6530 6530 6530 6530 5
431 20250311 123700 364843935 6530 6530 6530 6530 0
432 20250311 123600 364843935 6530 6520 6530 6520 114
433 20250311 123500 364100155 6520 6520 6520 6520 588
434 20250311 123400 360266395 6520 6520 6520 6520 1
435 20250311 123300 360259875 6520 6520 6520 6520 20
436 20250311 123200 360129475 6520 6520 6520 6520 100
437 20250311 123100 359477475 6520 6520 6520 6510 52
438 20250311 123000 359138455 6520 6520 6520 6520 0
439 20250311 122900 359138455 6520 6520 6520 6520 21
440 20250311 122800 359001535 6520 6520 6520 6520 0
441 20250311 122700 359001535 6520 6520 6520 6520 0
442 20250311 122600 359001535 6520 6520 6520 6520 0
443 20250311 122500 359001535 6520 6520 6520 6520 11
444 20250311 122400 358929815 6520 6520 6520 6520 0
445 20250311 122300 358929815 6520 6520 6520 6520 0
446 20250311 122200 358929815 6520 6520 6520 6520 0
447 20250311 122100 358929815 6520 6520 6520 6520 29
448 20250311 122000 358740735 6520 6520 6520 6520 490
449 20250311 121900 355545935 6520 6520 6520 6520 0
450 20250311 121800 355545935 6520 6520 6520 6520 70
451 20250311 121700 355089535 6520 6520 6520 6520 1
452 20250311 121600 355083015 6520 6520 6520 6520 0
453 20250311 121500 355083015 6520 6520 6520 6520 0
454 20250311 121400 355083015 6520 6520 6520 6520 0
455 20250311 121300 355083015 6520 6515 6520 6515 7
456 20250311 121200 355037380 6520 6510 6520 6510 460
457 20250311 121100 352042040 6510 6510 6510 6510 5
458 20250311 121000 352009490 6510 6500 6510 6500 96
459 20250311 120900 351385030 6500 6500 6500 6500 0
460 20250311 120800 351385030 6500 6500 6500 6500 150
461 20250311 120700 350410030 6500 6500 6500 6500 0
462 20250311 120600 350410030 6500 6500 6500 6500 0
463 20250311 120500 350410030 6500 6500 6500 6500 24
464 20250311 120400 350254030 6490 6500 6500 6490 56
465 20250311 120300 349890280 6500 6500 6500 6500 93
466 20250311 120200 349285780 6500 6490 6500 6480 529
467 20250311 120100 345853010 6490 6490 6490 6490 0
468 20250311 120000 345853010 6490 6490 6490 6490 3
469 20250311 115900 345833540 6490 6490 6490 6490 0
470 20250311 115800 345833540 6490 6490 6490 6490 33
471 20250311 115700 345619370 6520 6520 6520 6520 0
472 20250311 115600 345619370 6520 6520 6520 6520 0
473 20250311 115500 345619370 6520 6520 6520 6520 1186
474 20250311 115400 337886650 6530 6520 6530 6520 133
475 20250311 115300 337019390 6520 6520 6520 6520 31
476 20250311 115200 336817270 6520 6510 6520 6510 229
477 20250311 115100 335325900 6500 6500 6500 6500 74
478 20250311 115000 334844900 6500 6500 6500 6500 0
479 20250311 114900 334844900 6500 6490 6510 6490 355
480 20250311 114800 332535740 6490 6490 6490 6490 15
481 20250311 114700 332438390 6500 6500 6500 6500 0
482 20250311 114600 332438390 6500 6500 6500 6500 598
483 20250311 114500 328551390 6500 6500 6500 6500 686
484 20250311 114400 324092390 6500 6500 6500 6500 0
485 20250311 114300 324092390 6500 6490 6500 6490 215
486 20250311 114200 322696950 6490 6490 6490 6490 2
487 20250311 114100 322683970 6490 6480 6490 6480 132
488 20250311 114000 321828060 6480 6480 6480 6480 9
489 20250311 113900 321769740 6480 6480 6480 6480 19
490 20250311 113800 321646620 6480 6480 6480 6480 567
491 20250311 113700 317972460 6470 6470 6470 6470 0
492 20250311 113600 317972460 6470 6470 6470 6470 0
493 20250311 113500 317972460 6470 6470 6470 6470 88
494 20250311 113400 317403100 6470 6470 6470 6470 2
495 20250311 113300 317390160 6480 6480 6480 6480 0
496 20250311 113200 317390160 6480 6480 6480 6480 10
497 20250311 113100 317325360 6480 6480 6480 6480 0
498 20250311 113000 317325360 6480 6480 6480 6480 20
499 20250311 112900 317195760 6480 6480 6480 6480 3
500 20250311 112800 317176320 6480 6480 6480 6480 76
501 20250311 112700 316683840 6480 6480 6480 6480 60
502 20250311 112600 316295040 6470 6470 6470 6470 25
503 20250311 112500 316133290 6480 6480 6480 6480 656
504 20250311 112400 311882410 6470 6470 6470 6470 26
505 20250311 112300 311714190 6480 6470 6480 6470 633
506 20250311 112200 307612660 6470 6470 6470 6470 32
507 20250311 112100 307405620 6470 6480 6480 6470 197
508 20250311 112000 306130030 6480 6480 6480 6480 110
509 20250311 111900 305417230 6470 6470 6470 6470 3
510 20250311 111800 305397820 6470 6460 6470 6460 122
511 20250311 111700 304608720 6460 6460 6460 6460 0
512 20250311 111600 304608720 6460 6460 6460 6460 146
513 20250311 111500 303665560 6460 6460 6460 6460 0
514 20250311 111400 303665560 6460 6460 6460 6460 100
515 20250311 111300 303019560 6450 6450 6450 6450 98
516 20250311 111200 302387460 6460 6450 6460 6450 188
517 20250311 111100 301174360 6450 6450 6450 6450 0
518 20250311 111000 301174360 6450 6440 6450 6440 15
519 20250311 110900 301077660 6450 6450 6450 6450 20
520 20250311 110800 300948660 6440 6450 6450 6440 290
521 20250311 110700 299080060 6440 6440 6440 6440 1
522 20250311 110600 299073620 6450 6450 6450 6450 0
523 20250311 110500 299073620 6450 6450 6450 6450 521
524 20250311 110400 295713170 6450 6450 6450 6450 24
525 20250311 110300 295558370 6450 6450 6450 6450 0
526 20250311 110200 295558370 6450 6450 6450 6450 20
527 20250311 110100 295429370 6450 6450 6450 6450 794
528 20250311 110000 290308070 6460 6460 6460 6460 0
529 20250311 105900 290308070 6460 6460 6470 6460 52
530 20250311 105800 289971920 6460 6460 6460 6460 102
531 20250311 105700 289313000 6450 6460 6460 6450 226
532 20250311 105600 287854800 6460 6460 6460 6460 50
533 20250311 105500 287531800 6460 6460 6480 6460 201
534 20250311 105400 286232370 6480 6460 6480 6460 158
535 20250311 105300 285210220 6460 6460 6460 6460 1
536 20250311 105200 285203760 6460 6460 6460 6460 2
537 20250311 105100 285190840 6460 6470 6470 6460 122
538 20250311 105000 284401670 6470 6460 6470 6460 60
539 20250311 104900 284014000 6450 6450 6450 6450 0
540 20250311 104800 284014000 6450 6450 6450 6450 62
541 20250311 104700 283614100 6440 6440 6440 6440 57
542 20250311 104600 283247020 6440 6440 6440 6440 0
543 20250311 104500 283247020 6440 6480 6480 6440 1276
544 20250311 104400 275024930 6480 6450 6480 6450 135
545 20250311 104300 274151200 6460 6460 6470 6460 63
546 20250311 104200 273743910 6470 6470 6470 6470 250
547 20250311 104100 272126410 6460 6460 6460 6460 157
548 20250311 104000 271112190 6470 6460 6470 6460 28
549 20250311 103900 270931290 6470 6470 6470 6440 917
550 20250311 103800 265013210 6480 6470 6480 6470 48
551 20250311 103700 264702630 6480 6460 6480 6460 530
552 20250311 103600 261271770 6460 6460 6460 6460 2
553 20250311 103500 261258850 6460 6460 6460 6460 0
554 20250311 103400 261258850 6460 6460 6460 6460 169
555 20250311 103300 260167110 6470 6470 6470 6460 26
556 20250311 103200 259998990 6470 6460 6470 6460 18
557 20250311 103100 259882600 6460 6460 6460 6460 100
558 20250311 103000 259236600 6470 6470 6470 6470 78
559 20250311 102900 258731940 6480 6480 6480 6480 16
560 20250311 102800 258628260 6500 6500 6500 6500 2
561 20250311 102700 258615260 6450 6450 6450 6450 0
562 20250311 102600 258615260 6450 6480 6480 6450 435
563 20250311 102500 255802240 6470 6460 6550 6460 620
564 20250311 102400 251785420 6460 6460 6460 6460 0
565 20250311 102300 251785420 6460 6460 6460 6460 0
566 20250311 102200 251785420 6460 6450 6485 6450 1069
567 20250311 102100 244879855 6440 6450 6460 6440 1079
568 20250311 102000 237925025 6460 6450 6460 6450 102
569 20250311 101900 237266125 6460 6460 6460 6460 153
570 20250311 101800 236277745 6470 6450 6470 6450 567
571 20250311 101700 232614325 6450 6450 6450 6450 0
572 20250311 101600 232614325 6450 6470 6470 6450 834
573 20250311 101500 227234545 6490 6490 6490 6490 0
574 20250311 101400 227234545 6490 6480 6490 6460 5736
575 20250311 101300 190151195 6480 6490 6490 6480 116
576 20250311 101200 189398505 6490 6490 6490 6490 417
577 20250311 101100 186692175 6490 6490 6490 6490 100
578 20250311 101000 186043175 6490 6490 6490 6490 53
579 20250311 100900 185699205 6490 6490 6490 6490 35
580 20250311 100800 185472055 6490 6490 6490 6490 30
581 20250311 100700 185277355 6490 6490 6490 6480 2657
582 20250311 100600 168059295 6490 6490 6490 6490 0
583 20250311 100500 168059295 6490 6490 6490 6490 195
584 20250311 100400 166793745 6510 6510 6510 6510 0
585 20250311 100300 166793745 6510 6490 6510 6490 51
586 20250311 100200 166462735 6480 6480 6480 6480 0
587 20250311 100100 166462735 6480 6505 6505 6480 936
588 20250311 100000 160384720 6510 6520 6520 6500 557
589 20250311 095900 156759730 6500 6500 6500 6500 0
590 20250311 095800 156759730 6500 6520 6520 6500 500
591 20250311 095700 153508130 6500 6500 6500 6500 278
592 20250311 095600 151701130 6510 6520 6520 6510 1000
593 20250311 095500 145189230 6530 6530 6530 6530 0
594 20250311 095400 145189230 6530 6530 6530 6530 589
595 20250311 095300 141343060 6540 6540 6540 6540 2
596 20250311 095200 141329980 6540 6550 6550 6540 51
597 20250311 095100 140996040 6540 6540 6540 6540 217
598 20250311 095000 139576860 6540 6550 6550 6540 334
599 20250311 094900 137390990 6570 6560 6570 6560 74
600 20250311 094800 136905450 6560 6560 6560 6560 0
601 20250311 094700 136905450 6560 6560 6560 6560 10
602 20250311 094600 136839850 6630 6650 6650 6560 634
603 20250311 094500 132675590 6650 6650 6650 6650 8
604 20250311 094400 132622390 6650 6650 6650 6650 2
605 20250311 094300 132609090 6580 6580 6580 6580 50
606 20250311 094200 132280090 6650 6650 6650 6650 0
607 20250311 094100 132280090 6650 6650 6650 6650 9
608 20250311 094000 132220240 6570 6570 6570 6570 0
609 20250311 093900 132220240 6570 6570 6570 6570 598
610 20250311 093800 128291380 6570 6590 6590 6570 513
611 20250311 093700 124914710 6580 6610 6610 6580 176
612 20250311 093600 123754370 6610 6610 6610 6600 121
613 20250311 093500 122954960 6650 6660 6670 6650 211
614 20250311 093400 121550170 6670 6600 6670 6600 820
615 20250311 093300 116107130 6560 6600 6600 6560 366
616 20250311 093200 113704050 6560 6560 6560 6560 0
617 20250311 093100 113704050 6560 6560 6560 6560 1000
618 20250311 093000 107144050 6560 6560 6560 6560 11
619 20250311 092900 107071890 6530 6510 6530 6490 114
620 20250311 092800 106329630 6510 6510 6510 6510 385
621 20250311 092700 103823280 6500 6510 6510 6500 579
622 20250311 092600 100058990 6510 6520 6520 6510 402
623 20250311 092500 97441870 6520 6520 6520 6520 0
624 20250311 092400 97441870 6520 6520 6520 6520 0
625 20250311 092300 97441870 6520 6520 6520 6520 282
626 20250311 092200 95603230 6530 6520 6530 6520 20
627 20250311 092100 95472730 6540 6540 6540 6540 0
628 20250311 092000 95472730 6540 6540 6540 6520 336
629 20250311 091900 93281550 6540 6540 6540 6540 0
630 20250311 091800 93281550 6540 6540 6540 6540 2
631 20250311 091700 93268470 6510 6530 6530 6480 1102
632 20250311 091600 86107490 6540 6520 6540 6510 493
633 20250311 091500 82890650 6490 6490 6490 6490 0
634 20250311 091400 82890650 6490 6490 6490 6490 0
635 20250311 091300 82890650 6490 6520 6520 6490 1600
636 20250311 091200 72501190 6490 6490 6490 6490 0
637 20250311 091100 72501190 6490 6500 6500 6490 1000
638 20250311 091000 66002900 6520 6510 6540 6500 594
639 20250311 090900 62140290 6510 6510 6520 6510 1441
640 20250311 090800 52746960 6500 6500 6500 6500 0
641 20250311 090700 52746960 6500 6510 6510 6500 316
642 20250311 090600 50690310 6500 6550 6550 6500 1261
643 20250311 090500 42465460 6570 6580 6580 6570 1020
644 20250311 090400 35763960 6580 6600 6600 6540 100
645 20250311 090300 35108540 6540 6540 6540 6540 0
646 20250311 090200 35108540 6540 6550 6610 6530 231
647 20250311 090100 33593260 6520 6550 6560 6520 399
648 20250311 090000 30986160 6540 6530 6650 6520 4706

1
064820/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,31191,30901728,203989140,202097301120,0.10
20250306,32790,30901728,222972000,210131750400,0.11
20250305,32738,30901728,229166000,216312096000,0.11
20250304,33120,30901728,224553600,209513715840,0.11
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 31191 30901728 203989140 202097301120 0.10
3 20250306 32790 30901728 222972000 210131750400 0.11
4 20250305 32738 30901728 229166000 216312096000 0.11
5 20250304 33120 30901728 224553600 209513715840 0.11