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

650
066130/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194800,148556715,5340,5340,5340,5340,790
20250311,194700,148556715,5340,5340,5340,5340,0
20250311,194600,148556715,5340,5340,5340,5340,0
20250311,194500,148556715,5340,5340,5340,5340,0
20250311,194400,148556715,5340,5340,5340,5340,0
20250311,194300,148556715,5340,5340,5340,5340,0
20250311,194200,148556715,5340,5340,5340,5340,0
20250311,194100,148556715,5340,5340,5340,5340,0
20250311,194000,148556715,5340,5340,5340,5340,0
20250311,193900,148556715,5340,5340,5340,5340,0
20250311,193800,148556715,5340,5340,5340,5340,0
20250311,193700,148556715,5340,5340,5340,5340,0
20250311,193600,148556715,5340,5340,5340,5340,0
20250311,193500,148556715,5340,5340,5340,5340,0
20250311,193400,148556715,5340,5340,5340,5340,0
20250311,193300,148556715,5340,5340,5340,5340,0
20250311,193200,148556715,5340,5340,5340,5340,0
20250311,193100,148556715,5340,5340,5340,5340,0
20250311,193000,148556715,5340,5340,5340,5340,0
20250311,192900,148556715,5340,5340,5340,5340,0
20250311,192800,148556715,5340,5340,5340,5340,0
20250311,192700,148556715,5340,5340,5340,5340,0
20250311,192600,148556715,5340,5340,5340,5340,0
20250311,192500,148556715,5340,5340,5340,5340,0
20250311,192400,148556715,5340,5340,5340,5340,0
20250311,192300,148556715,5340,5340,5340,5340,0
20250311,192200,148556715,5340,5340,5340,5340,0
20250311,192100,148556715,5340,5340,5340,5340,0
20250311,192000,148556715,5340,5340,5340,5340,0
20250311,191900,148556715,5340,5340,5340,5340,0
20250311,191800,148556715,5340,5340,5340,5340,790
20250311,191700,148556715,5340,5340,5340,5340,0
20250311,191600,148556715,5340,5340,5340,5340,0
20250311,191500,148556715,5340,5340,5340,5340,0
20250311,191400,148556715,5340,5340,5340,5340,0
20250311,191300,148556715,5340,5340,5340,5340,0
20250311,191200,148556715,5340,5340,5340,5340,0
20250311,191100,148556715,5340,5340,5340,5340,0
20250311,191000,148556715,5340,5340,5340,5340,0
20250311,190900,148556715,5340,5340,5340,5340,0
20250311,190800,148556715,5340,5340,5340,5340,0
20250311,190700,148556715,5340,5340,5340,5340,0
20250311,190600,148556715,5340,5340,5340,5340,0
20250311,190500,148556715,5340,5340,5340,5340,0
20250311,190400,148556715,5340,5340,5340,5340,0
20250311,190300,148556715,5340,5340,5340,5340,0
20250311,190200,148556715,5340,5340,5340,5340,0
20250311,190100,148556715,5340,5340,5340,5340,0
20250311,190000,148556715,5340,5340,5340,5340,0
20250311,185900,148556715,5340,5340,5340,5340,0
20250311,185800,148556715,5340,5340,5340,5340,0
20250311,185700,148556715,5340,5340,5340,5340,0
20250311,185600,148556715,5340,5340,5340,5340,0
20250311,185500,148556715,5340,5340,5340,5340,0
20250311,185400,148556715,5340,5340,5340,5340,0
20250311,185300,148556715,5340,5340,5340,5340,0
20250311,185200,148556715,5340,5340,5340,5340,0
20250311,185100,148556715,5340,5340,5340,5340,0
20250311,185000,148556715,5340,5340,5340,5340,0
20250311,184900,148556715,5340,5340,5340,5340,0
20250311,184800,148556715,5340,5340,5340,5340,790
20250311,184700,148556715,5340,5340,5340,5340,0
20250311,184600,148556715,5340,5340,5340,5340,0
20250311,184500,148556715,5340,5340,5340,5340,0
20250311,184400,148556715,5340,5340,5340,5340,0
20250311,184300,148556715,5340,5340,5340,5340,0
20250311,184200,148556715,5340,5340,5340,5340,0
20250311,184100,148556715,5340,5340,5340,5340,0
20250311,184000,148556715,5340,5340,5340,5340,0
20250311,183900,148556715,5340,5340,5340,5340,0
20250311,183800,148556715,5340,5340,5340,5340,0
20250311,183700,148556715,5340,5340,5340,5340,0
20250311,183600,148556715,5340,5340,5340,5340,0
20250311,183500,148556715,5340,5340,5340,5340,0
20250311,183400,148556715,5340,5340,5340,5340,0
20250311,183300,148556715,5340,5340,5340,5340,0
20250311,183200,148556715,5340,5340,5340,5340,0
20250311,183100,148556715,5340,5340,5340,5340,0
20250311,183000,148556715,5340,5340,5340,5340,0
20250311,182900,148556715,5340,5340,5340,5340,0
20250311,182800,148556715,5340,5340,5340,5340,0
20250311,182700,148556715,5340,5340,5340,5340,0
20250311,182600,148556715,5340,5340,5340,5340,0
20250311,182500,148556715,5340,5340,5340,5340,0
20250311,182400,148556715,5340,5340,5340,5340,0
20250311,182300,148556715,5340,5340,5340,5340,0
20250311,182200,148556715,5340,5340,5340,5340,0
20250311,182100,148556715,5340,5340,5340,5340,0
20250311,182000,148556715,5340,5340,5340,5340,0
20250311,181900,148556715,5340,5340,5340,5340,0
20250311,181800,148556715,5340,5340,5340,5340,790
20250311,181700,148556715,5340,5340,5340,5340,0
20250311,181600,148556715,5340,5340,5340,5340,0
20250311,181500,148556715,5340,5340,5340,5340,0
20250311,181400,148556715,5340,5340,5340,5340,0
20250311,181300,148556715,5340,5340,5340,5340,0
20250311,181200,148556715,5340,5340,5340,5340,0
20250311,181100,148556715,5340,5340,5340,5340,0
20250311,181000,148556715,5340,5340,5340,5340,0
20250311,180900,148556715,5340,5340,5340,5340,0
20250311,180800,148556715,5340,5340,5340,5340,0
20250311,180700,148556715,5340,5340,5340,5340,0
20250311,180600,148556715,5340,5340,5340,5340,0
20250311,180500,148556715,5340,5340,5340,5340,0
20250311,180400,148556715,5340,5340,5340,5340,0
20250311,180300,148556715,5340,5340,5340,5340,0
20250311,180200,148556715,5340,5340,5340,5340,0
20250311,180100,148556715,5340,5340,5340,5340,0
20250311,180000,148556715,5340,5340,5340,5340,0
20250311,175900,148556715,5340,5340,5340,5340,0
20250311,175800,148556715,5340,5340,5340,5340,0
20250311,175700,148556715,5340,5340,5340,5340,0
20250311,175600,148556715,5340,5340,5340,5340,0
20250311,175500,148556715,5340,5340,5340,5340,0
20250311,175400,148556715,5340,5340,5340,5340,0
20250311,175300,148556715,5340,5340,5340,5340,0
20250311,175200,148556715,5340,5340,5340,5340,0
20250311,175100,148556715,5340,5340,5340,5340,0
20250311,175000,148556715,5340,5340,5340,5340,0
20250311,174900,148556715,5340,5340,5340,5340,0
20250311,174800,148556715,5340,5340,5340,5340,790
20250311,174700,148556715,5340,5340,5340,5340,0
20250311,174600,148556715,5340,5340,5340,5340,0
20250311,174500,148556715,5340,5340,5340,5340,0
20250311,174400,148556715,5340,5340,5340,5340,0
20250311,174300,148556715,5340,5340,5340,5340,0
20250311,174200,148556715,5340,5340,5340,5340,0
20250311,174100,148556715,5340,5340,5340,5340,0
20250311,174000,148556715,5340,5340,5340,5340,0
20250311,173900,148556715,5340,5340,5340,5340,0
20250311,173800,148556715,5340,5340,5340,5340,0
20250311,173700,148556715,5340,5340,5340,5340,0
20250311,173600,148556715,5340,5340,5340,5340,0
20250311,173500,148556715,5340,5340,5340,5340,0
20250311,173400,148556715,5340,5340,5340,5340,0
20250311,173300,148556715,5340,5340,5340,5340,0
20250311,173200,148556715,5340,5340,5340,5340,0
20250311,173100,148556715,5340,5340,5340,5340,0
20250311,173000,148556715,5340,5340,5340,5340,0
20250311,172900,148556715,5340,5340,5340,5340,0
20250311,172800,148556715,5340,5340,5340,5340,0
20250311,172700,148556715,5340,5340,5340,5340,0
20250311,172600,148556715,5340,5340,5340,5340,0
20250311,172500,148556715,5340,5340,5340,5340,0
20250311,172400,148556715,5340,5340,5340,5340,0
20250311,172300,148556715,5340,5340,5340,5340,0
20250311,172200,148556715,5340,5340,5340,5340,0
20250311,172100,148556715,5340,5340,5340,5340,0
20250311,172000,148556715,5340,5340,5340,5340,0
20250311,171900,148556715,5340,5340,5340,5340,0
20250311,171800,148556715,5340,5340,5340,5340,790
20250311,171700,148556715,5340,5340,5340,5340,0
20250311,171600,148556715,5340,5340,5340,5340,0
20250311,171500,148556715,5340,5340,5340,5340,0
20250311,171400,148556715,5340,5340,5340,5340,0
20250311,171300,148556715,5340,5340,5340,5340,0
20250311,171200,148556715,5340,5340,5340,5340,0
20250311,171100,148556715,5340,5340,5340,5340,0
20250311,171000,148556715,5340,5340,5340,5340,0
20250311,170900,148556715,5340,5340,5340,5340,0
20250311,170800,148556715,5340,5340,5340,5340,0
20250311,170700,148556715,5340,5340,5340,5340,0
20250311,170600,148556715,5340,5340,5340,5340,0
20250311,170500,148556715,5340,5340,5340,5340,0
20250311,170400,148556715,5340,5340,5340,5340,0
20250311,170300,148556715,5340,5340,5340,5340,0
20250311,170200,148556715,5340,5340,5340,5340,0
20250311,170100,148556715,5340,5340,5340,5340,0
20250311,170000,148556715,5340,5340,5340,5340,0
20250311,165900,148556715,5340,5340,5340,5340,0
20250311,165800,148556715,5340,5340,5340,5340,0
20250311,165700,148556715,5340,5340,5340,5340,0
20250311,165600,148556715,5340,5340,5340,5340,0
20250311,165500,148556715,5340,5340,5340,5340,0
20250311,165400,148556715,5340,5340,5340,5340,0
20250311,165300,148556715,5340,5340,5340,5340,0
20250311,165200,148556715,5340,5340,5340,5340,0
20250311,165100,148556715,5340,5340,5340,5340,0
20250311,165000,148556715,5340,5340,5340,5340,0
20250311,164900,148556715,5340,5340,5340,5340,0
20250311,164800,148556715,5340,5340,5340,5340,790
20250311,164700,148556715,5340,5340,5340,5340,0
20250311,164600,148556715,5340,5340,5340,5340,0
20250311,164500,148556715,5340,5340,5340,5340,0
20250311,164400,148556715,5340,5340,5340,5340,0
20250311,164300,148556715,5340,5340,5340,5340,0
20250311,164200,148556715,5340,5340,5340,5340,0
20250311,164100,148556715,5340,5340,5340,5340,0
20250311,164000,148556715,5340,5340,5340,5340,0
20250311,163900,148556715,5340,5340,5340,5340,0
20250311,163800,148556715,5340,5340,5340,5340,0
20250311,163700,148556715,5340,5340,5340,5340,0
20250311,163600,148556715,5340,5340,5340,5340,0
20250311,163500,148556715,5340,5340,5340,5340,0
20250311,163400,148556715,5340,5340,5340,5340,0
20250311,163300,148556715,5340,5340,5340,5340,0
20250311,163200,148556715,5340,5340,5340,5340,0
20250311,163100,148556715,5340,5340,5340,5340,0
20250311,163000,148556715,5340,5340,5340,5340,0
20250311,162900,148556715,5340,5340,5340,5340,0
20250311,162800,148556715,5340,5340,5340,5340,0
20250311,162700,148556715,5340,5340,5340,5340,0
20250311,162600,148556715,5340,5340,5340,5340,0
20250311,162500,148556715,5340,5340,5340,5340,0
20250311,162400,148556715,5340,5340,5340,5340,0
20250311,162300,148556715,5340,5340,5340,5340,0
20250311,162200,148556715,5340,5340,5340,5340,0
20250311,162100,148556715,5340,5340,5340,5340,0
20250311,162000,148556715,5340,5340,5340,5340,0
20250311,161900,148556715,5340,5340,5340,5340,0
20250311,161800,148556715,5340,5340,5340,5340,790
20250311,161700,148556715,5340,5340,5340,5340,0
20250311,161600,148556715,5340,5340,5340,5340,0
20250311,161500,148556715,5340,5340,5340,5340,0
20250311,161400,148556715,5340,5340,5340,5340,0
20250311,161300,148556715,5340,5340,5340,5340,0
20250311,161200,148556715,5340,5340,5340,5340,0
20250311,161100,148556715,5340,5340,5340,5340,0
20250311,161000,148556715,5340,5340,5340,5340,0
20250311,160900,148556715,5340,5340,5340,5340,0
20250311,160800,148556715,5340,5340,5340,5340,0
20250311,160700,148556715,5340,5340,5340,5340,0
20250311,160600,148556715,5340,5340,5340,5340,0
20250311,160500,148556715,5340,5340,5340,5340,0
20250311,160400,148556715,5340,5340,5340,5340,0
20250311,160300,148556715,5340,5340,5340,5340,0
20250311,160200,148556715,5340,5340,5340,5340,0
20250311,160100,148556715,5340,5340,5340,5340,0
20250311,160000,148556715,5340,5340,5340,5340,0
20250311,155900,148556715,5340,5340,5340,5340,0
20250311,155800,148556715,5340,5340,5340,5340,0
20250311,155700,148556715,5340,5340,5340,5340,0
20250311,155600,148556715,5340,5340,5340,5340,0
20250311,155500,148556715,5340,5340,5340,5340,0
20250311,155400,148556715,5340,5340,5340,5340,0
20250311,155300,148556715,5340,5340,5340,5340,0
20250311,155200,148556715,5340,5340,5340,5340,0
20250311,155100,148556715,5340,5340,5340,5340,0
20250311,155000,148556715,5340,5340,5340,5340,0
20250311,154900,148556715,5340,5340,5340,5340,0
20250311,154800,148556715,5340,5340,5340,5340,790
20250311,154700,148556715,5340,5340,5340,5340,0
20250311,154600,148556715,5340,5340,5340,5340,0
20250311,154500,148556715,5340,5340,5340,5340,0
20250311,154400,148556715,5340,5340,5340,5340,0
20250311,154300,148556715,5340,5340,5340,5340,0
20250311,154200,148556715,5340,5340,5340,5340,0
20250311,154100,148556715,5340,5340,5340,5340,0
20250311,154000,148556715,5340,5340,5340,5340,0
20250311,153900,148556715,5340,5340,5340,5340,0
20250311,153800,148556715,5340,5340,5340,5340,0
20250311,153700,148556715,5340,5340,5340,5340,0
20250311,153600,148556715,5340,5340,5340,5340,0
20250311,153500,148556715,5340,5340,5340,5340,0
20250311,153400,148556715,5340,5340,5340,5340,0
20250311,153300,148556715,5340,5340,5340,5340,0
20250311,153200,148556715,5340,5340,5340,5340,0
20250311,153100,148556715,5340,5340,5340,5340,0
20250311,153000,148556715,5340,5340,5340,5340,790
20250311,152900,144338115,5380,5380,5380,5380,0
20250311,152800,144338115,5380,5380,5380,5380,0
20250311,152700,144338115,5380,5380,5380,5380,0
20250311,152600,144338115,5380,5380,5380,5380,0
20250311,152500,144338115,5380,5380,5380,5380,0
20250311,152400,144338115,5380,5380,5380,5380,0
20250311,152300,144338115,5380,5380,5380,5380,0
20250311,152200,144338115,5380,5380,5380,5380,0
20250311,152100,144338115,5380,5380,5380,5380,0
20250311,152000,144338115,5380,5380,5380,5380,0
20250311,151900,144338115,5380,5370,5380,5370,94
20250311,151800,143833325,5380,5380,5380,5380,0
20250311,151700,143833325,5380,5350,5380,5350,347
20250311,151600,141973495,5360,5360,5360,5360,0
20250311,151500,141973495,5360,5360,5360,5360,0
20250311,151400,141973495,5360,5360,5360,5360,0
20250311,151300,141973495,5360,5360,5360,5360,132
20250311,151200,141265975,5350,5350,5350,5350,0
20250311,151100,141265975,5350,5350,5350,5350,0
20250311,151000,141265975,5350,5350,5350,5350,0
20250311,150900,141265975,5350,5350,5350,5350,0
20250311,150800,141265975,5350,5350,5350,5350,513
20250311,150700,138521425,5350,5350,5350,5350,0
20250311,150600,138521425,5350,5340,5350,5340,1209
20250311,150500,132060215,5350,5350,5350,5350,1
20250311,150400,132054865,5350,5360,5360,5350,793
20250311,150300,127804475,5370,5370,5370,5370,0
20250311,150200,127804475,5370,5370,5370,5370,0
20250311,150100,127804475,5370,5370,5370,5370,0
20250311,150000,127804475,5370,5370,5370,5370,0
20250311,145900,127804475,5370,5370,5370,5370,3
20250311,145800,127788365,5370,5380,5380,5370,4
20250311,145700,127766875,5360,5360,5360,5360,0
20250311,145600,127766875,5360,5360,5360,5360,0
20250311,145500,127766875,5360,5380,5380,5360,2
20250311,145400,127756135,5380,5380,5380,5380,0
20250311,145300,127756135,5380,5380,5380,5380,0
20250311,145200,127756135,5380,5380,5380,5380,0
20250311,145100,127756135,5380,5380,5380,5380,0
20250311,145000,127756135,5380,5380,5380,5380,0
20250311,144900,127756135,5380,5380,5380,5380,0
20250311,144800,127756135,5380,5380,5380,5380,0
20250311,144700,127756135,5380,5380,5380,5380,0
20250311,144600,127756135,5380,5380,5380,5380,0
20250311,144500,127756135,5380,5380,5380,5380,4
20250311,144400,127734615,5360,5360,5360,5360,270
20250311,144300,126287415,5380,5380,5380,5380,0
20250311,144200,126287415,5380,5380,5380,5380,0
20250311,144100,126287415,5380,5380,5380,5380,6
20250311,144000,126255135,5360,5360,5360,5360,0
20250311,143900,126255135,5360,5360,5360,5360,55
20250311,143800,125960335,5360,5360,5360,5360,0
20250311,143700,125960335,5360,5360,5360,5360,1
20250311,143600,125954975,5360,5360,5360,5360,159
20250311,143500,125102735,5380,5360,5380,5360,72
20250311,143400,124716785,5360,5360,5360,5360,0
20250311,143300,124716785,5360,5360,5360,5360,0
20250311,143200,124716785,5360,5360,5360,5360,0
20250311,143100,124716785,5360,5360,5360,5360,0
20250311,143000,124716785,5360,5360,5360,5360,0
20250311,142900,124716785,5360,5360,5360,5360,0
20250311,142800,124716785,5360,5360,5360,5360,0
20250311,142700,124716785,5360,5360,5360,5360,0
20250311,142600,124716785,5360,5360,5360,5360,0
20250311,142500,124716785,5360,5360,5360,5360,3
20250311,142400,124700705,5360,5360,5360,5360,1
20250311,142300,124695345,5360,5360,5360,5360,0
20250311,142200,124695345,5360,5360,5360,5360,0
20250311,142100,124695345,5360,5380,5380,5360,38
20250311,142000,124491635,5380,5380,5380,5380,0
20250311,141900,124491635,5380,5380,5380,5380,0
20250311,141800,124491635,5380,5380,5380,5380,0
20250311,141700,124491635,5380,5380,5380,5380,0
20250311,141600,124491635,5380,5380,5380,5380,0
20250311,141500,124491635,5380,5380,5380,5380,0
20250311,141400,124491635,5380,5370,5380,5370,672
20250311,141300,120882985,5390,5390,5390,5390,0
20250311,141200,120882985,5390,5390,5390,5390,0
20250311,141100,120882985,5390,5390,5390,5390,0
20250311,141000,120882985,5390,5390,5390,5390,0
20250311,140900,120882985,5390,5390,5390,5390,0
20250311,140800,120882985,5390,5390,5390,5390,0
20250311,140700,120882985,5390,5370,5390,5370,4
20250311,140600,120861485,5360,5360,5360,5360,0
20250311,140500,120861485,5360,5360,5360,5360,0
20250311,140400,120861485,5360,5360,5360,5360,1
20250311,140300,120856125,5380,5380,5380,5380,0
20250311,140200,120856125,5380,5380,5380,5380,0
20250311,140100,120856125,5380,5380,5380,5380,0
20250311,140000,120856125,5380,5380,5380,5380,0
20250311,135900,120856125,5380,5380,5380,5380,0
20250311,135800,120856125,5380,5380,5380,5380,0
20250311,135700,120856125,5380,5380,5380,5380,0
20250311,135600,120856125,5380,5380,5380,5380,0
20250311,135500,120856125,5380,5380,5380,5380,0
20250311,135400,120856125,5380,5380,5380,5380,0
20250311,135300,120856125,5380,5380,5380,5380,5
20250311,135200,120829225,5360,5360,5360,5360,0
20250311,135100,120829225,5360,5360,5360,5360,0
20250311,135000,120829225,5360,5360,5360,5360,0
20250311,134900,120829225,5360,5360,5360,5360,0
20250311,134800,120829225,5360,5360,5360,5360,0
20250311,134700,120829225,5360,5360,5360,5360,20
20250311,134600,120722025,5380,5360,5380,5350,251
20250311,134500,119377765,5380,5380,5380,5380,0
20250311,134400,119377765,5380,5380,5380,5380,0
20250311,134300,119377765,5380,5380,5380,5380,0
20250311,134200,119377765,5380,5380,5380,5380,92
20250311,134100,118882805,5380,5380,5380,5380,0
20250311,134000,118882805,5380,5380,5380,5380,0
20250311,133900,118882805,5380,5380,5380,5380,2
20250311,133800,118872045,5380,5380,5380,5380,0
20250311,133700,118872045,5380,5380,5380,5380,0
20250311,133600,118872045,5380,5380,5380,5380,0
20250311,133500,118872045,5380,5380,5380,5380,0
20250311,133400,118872045,5380,5380,5380,5380,0
20250311,133300,118872045,5380,5380,5380,5380,100
20250311,133200,118334045,5380,5380,5380,5380,0
20250311,133100,118334045,5380,5380,5380,5380,0
20250311,133000,118334045,5380,5380,5380,5380,0
20250311,132900,118334045,5380,5380,5380,5380,0
20250311,132800,118334045,5380,5380,5380,5380,0
20250311,132700,118334045,5380,5380,5380,5380,0
20250311,132600,118334045,5380,5380,5380,5380,0
20250311,132500,118334045,5380,5380,5380,5380,0
20250311,132400,118334045,5380,5380,5380,5380,0
20250311,132300,118334045,5380,5380,5380,5380,0
20250311,132200,118334045,5380,5380,5380,5380,0
20250311,132100,118334045,5380,5380,5380,5380,0
20250311,132000,118334045,5380,5380,5380,5380,0
20250311,131900,118334045,5380,5380,5380,5380,0
20250311,131800,118334045,5380,5370,5380,5370,2
20250311,131700,118323295,5360,5360,5360,5360,200
20250311,131600,117251295,5370,5370,5370,5370,0
20250311,131500,117251295,5370,5370,5370,5370,0
20250311,131400,117251295,5370,5360,5370,5360,40
20250311,131300,117036865,5350,5350,5350,5350,6
20250311,131200,117004765,5350,5350,5350,5350,2
20250311,131100,116994065,5340,5340,5340,5340,0
20250311,131000,116994065,5340,5350,5350,5340,501
20250311,130900,114313825,5350,5350,5350,5350,0
20250311,130800,114313825,5350,5350,5350,5350,0
20250311,130700,114313825,5350,5350,5350,5350,2
20250311,130600,114303125,5350,5350,5350,5350,0
20250311,130500,114303125,5350,5350,5350,5350,0
20250311,130400,114303125,5350,5350,5350,5350,0
20250311,130300,114303125,5350,5350,5350,5350,0
20250311,130200,114303125,5350,5350,5350,5350,0
20250311,130100,114303125,5350,5350,5350,5350,0
20250311,130000,114303125,5350,5360,5360,5350,7
20250311,125900,114265615,5360,5360,5360,5360,0
20250311,125800,114265615,5360,5360,5360,5360,0
20250311,125700,114265615,5360,5360,5360,5360,19
20250311,125600,114163775,5360,5360,5360,5360,0
20250311,125500,114163775,5360,5360,5360,5360,0
20250311,125400,114163775,5360,5360,5360,5360,0
20250311,125300,114163775,5360,5360,5360,5360,0
20250311,125200,114163775,5360,5360,5360,5360,2
20250311,125100,114153055,5360,5360,5360,5360,0
20250311,125000,114153055,5360,5360,5360,5360,0
20250311,124900,114153055,5360,5360,5360,5360,5
20250311,124800,114126255,5360,5360,5360,5360,0
20250311,124700,114126255,5360,5360,5360,5360,4
20250311,124600,114104815,5360,5360,5360,5360,0
20250311,124500,114104815,5360,5360,5360,5360,0
20250311,124400,114104815,5360,5360,5360,5360,0
20250311,124300,114104815,5360,5360,5360,5360,0
20250311,124200,114104815,5360,5360,5360,5360,0
20250311,124100,114104815,5360,5360,5360,5360,0
20250311,124000,114104815,5360,5360,5360,5360,0
20250311,123900,114104815,5360,5360,5360,5360,0
20250311,123800,114104815,5360,5360,5360,5360,0
20250311,123700,114104815,5360,5360,5360,5360,0
20250311,123600,114104815,5360,5360,5360,5360,0
20250311,123500,114104815,5360,5360,5360,5360,0
20250311,123400,114104815,5360,5350,5360,5330,705
20250311,123300,110342100,5360,5360,5360,5360,0
20250311,123200,110342100,5360,5360,5360,5360,1
20250311,123100,110336740,5360,5375,5375,5360,20
20250311,123000,110229270,5380,5380,5380,5380,0
20250311,122900,110229270,5380,5380,5380,5380,0
20250311,122800,110229270,5380,5380,5380,5380,0
20250311,122700,110229270,5380,5380,5380,5380,0
20250311,122600,110229270,5380,5380,5380,5380,20
20250311,122500,110121670,5380,5380,5380,5380,0
20250311,122400,110121670,5380,5380,5380,5380,0
20250311,122300,110121670,5380,5380,5380,5380,0
20250311,122200,110121670,5380,5380,5380,5380,1
20250311,122100,110116290,5340,5380,5380,5340,503
20250311,122000,107430160,5340,5340,5340,5340,0
20250311,121900,107430160,5340,5350,5350,5340,500
20250311,121800,104757080,5380,5380,5380,5380,0
20250311,121700,104757080,5380,5380,5380,5380,0
20250311,121600,104757080,5380,5380,5380,5380,5
20250311,121500,104730180,5380,5380,5380,5380,6
20250311,121400,104697900,5380,5380,5380,5380,0
20250311,121300,104697900,5380,5380,5380,5380,0
20250311,121200,104697900,5380,5380,5380,5380,0
20250311,121100,104697900,5380,5380,5380,5380,0
20250311,121000,104697900,5380,5380,5380,5380,0
20250311,120900,104697900,5380,5380,5380,5380,0
20250311,120800,104697900,5380,5380,5380,5380,0
20250311,120700,104697900,5380,5380,5380,5380,0
20250311,120600,104697900,5380,5380,5380,5380,0
20250311,120500,104697900,5380,5380,5380,5380,0
20250311,120400,104697900,5380,5380,5380,5380,0
20250311,120300,104697900,5380,5380,5380,5380,3
20250311,120200,104681760,5380,5380,5380,5380,2
20250311,120100,104671000,5380,5370,5380,5370,300
20250311,120000,103058370,5370,5370,5370,5370,0
20250311,115900,103058370,5370,5370,5370,5370,1
20250311,115800,103053000,5370,5370,5370,5370,0
20250311,115700,103053000,5370,5350,5370,5350,2
20250311,115600,103042280,5370,5370,5370,5370,0
20250311,115500,103042280,5370,5350,5370,5350,6
20250311,115400,103010080,5370,5370,5370,5370,0
20250311,115300,103010080,5370,5370,5370,5370,0
20250311,115200,103010080,5370,5370,5370,5370,0
20250311,115100,103010080,5370,5370,5370,5370,1
20250311,115000,103004710,5350,5350,5350,5350,101
20250311,114900,102464360,5350,5350,5350,5350,9
20250311,114800,102416210,5350,5350,5350,5350,0
20250311,114700,102416210,5350,5350,5350,5350,0
20250311,114600,102416210,5350,5350,5350,5350,0
20250311,114500,102416210,5350,5350,5350,5350,1
20250311,114400,102410860,5350,5350,5350,5350,0
20250311,114300,102410860,5350,5350,5350,5350,0
20250311,114200,102410860,5350,5350,5350,5350,104
20250311,114100,101854460,5370,5370,5370,5370,0
20250311,114000,101854460,5370,5370,5370,5370,0
20250311,113900,101854460,5370,5370,5370,5370,0
20250311,113800,101854460,5370,5370,5370,5370,0
20250311,113700,101854460,5370,5370,5370,5370,0
20250311,113600,101854460,5370,5370,5370,5370,0
20250311,113500,101854460,5370,5370,5370,5370,0
20250311,113400,101854460,5370,5350,5370,5350,2
20250311,113300,101843740,5340,5340,5340,5340,0
20250311,113200,101843740,5340,5350,5350,5340,79
20250311,113100,101421610,5370,5370,5370,5370,0
20250311,113000,101421610,5370,5370,5370,5370,0
20250311,112900,101421610,5370,5370,5370,5370,0
20250311,112800,101421610,5370,5370,5370,5370,0
20250311,112700,101421610,5370,5350,5370,5350,74
20250311,112600,101025690,5350,5350,5350,5340,42
20250311,112500,100801120,5350,5350,5350,5350,4
20250311,112400,100779720,5350,5350,5350,5350,18
20250311,112300,100683420,5350,5350,5350,5350,11
20250311,112200,100624570,5350,5350,5350,5350,6
20250311,112100,100592470,5350,5350,5350,5350,0
20250311,112000,100592470,5350,5330,5350,5330,4
20250311,111900,100571130,5350,5350,5350,5350,0
20250311,111800,100571130,5350,5350,5350,5350,0
20250311,111700,100571130,5350,5350,5350,5350,0
20250311,111600,100571130,5350,5340,5350,5340,26
20250311,111500,100432210,5340,5340,5340,5340,30
20250311,111400,100272010,5340,5340,5340,5340,0
20250311,111300,100272010,5340,5310,5340,5310,110
20250311,111200,99687660,5330,5330,5330,5330,0
20250311,111100,99687660,5330,5330,5330,5330,0
20250311,111000,99687660,5330,5330,5330,5330,0
20250311,110900,99687660,5330,5300,5330,5300,6
20250311,110800,99655710,5310,5310,5310,5310,57
20250311,110700,99353040,5310,5310,5310,5310,1
20250311,110600,99347730,5320,5320,5320,5320,0
20250311,110500,99347730,5320,5320,5320,5320,0
20250311,110400,99347730,5320,5320,5320,5320,0
20250311,110300,99347730,5320,5320,5320,5320,58
20250311,110200,99039170,5320,5310,5320,5310,206
20250311,110100,97943780,5300,5300,5300,5300,0
20250311,110000,97943780,5300,5300,5300,5300,0
20250311,105900,97943780,5300,5300,5300,5300,0
20250311,105800,97943780,5300,5300,5300,5300,0
20250311,105700,97943780,5300,5300,5300,5300,0
20250311,105600,97943780,5300,5300,5300,5300,0
20250311,105500,97943780,5300,5300,5300,5300,0
20250311,105400,97943780,5300,5300,5300,5300,1
20250311,105300,97938480,5330,5330,5330,5330,3
20250311,105200,97922490,5330,5330,5330,5330,11
20250311,105100,97863860,5330,5330,5330,5330,0
20250311,105000,97863860,5330,5330,5330,5330,0
20250311,104900,97863860,5330,5330,5330,5330,0
20250311,104800,97863860,5330,5330,5330,5330,0
20250311,104700,97863860,5330,5330,5330,5330,50
20250311,104600,97597360,5330,5330,5330,5330,0
20250311,104500,97597360,5330,5330,5330,5330,0
20250311,104400,97597360,5330,5330,5330,5330,4
20250311,104300,97576040,5330,5330,5330,5330,0
20250311,104200,97576040,5330,5330,5330,5330,0
20250311,104100,97576040,5330,5330,5330,5330,0
20250311,104000,97576040,5330,5330,5330,5330,0
20250311,103900,97576040,5330,5330,5330,5330,6
20250311,103800,97544060,5300,5300,5300,5300,0
20250311,103700,97544060,5300,5300,5300,5300,0
20250311,103600,97544060,5300,5300,5300,5300,0
20250311,103500,97544060,5300,5300,5300,5300,0
20250311,103400,97544060,5300,5300,5300,5300,0
20250311,103300,97544060,5300,5300,5300,5300,88
20250311,103200,97077660,5300,5300,5300,5300,15
20250311,103100,96998160,5300,5300,5300,5300,45
20250311,103000,96759660,5300,5300,5300,5300,0
20250311,102900,96759660,5300,5300,5300,5300,1
20250311,102800,96754360,5300,5290,5300,5270,212
20250311,102700,95632890,5270,5280,5280,5270,20
20250311,102600,95527480,5290,5270,5290,5270,686
20250311,102500,91912240,5280,5280,5280,5280,0
20250311,102400,91912240,5280,5280,5280,5280,578
20250311,102300,88860400,5290,5290,5290,5290,1
20250311,102200,88855110,5290,5290,5290,5290,0
20250311,102100,88855110,5290,5290,5290,5290,0
20250311,102000,88855110,5290,5290,5290,5290,10
20250311,101900,88802210,5290,5290,5290,5290,1
20250311,101800,88796920,5280,5270,5280,5270,1363
20250311,101700,81609050,5280,5280,5280,5280,858
20250311,101600,77078810,5300,5300,5300,5300,0
20250311,101500,77078810,5300,5300,5300,5300,1
20250311,101400,77073510,5280,5280,5280,5280,182
20250311,101300,76112550,5280,5300,5310,5280,1444
20250311,101200,68464340,5300,5300,5300,5300,0
20250311,101100,68464340,5300,5310,5310,5300,2000
20250311,101000,57862450,5330,5330,5330,5330,0
20250311,100900,57862450,5330,5330,5330,5330,0
20250311,100800,57862450,5330,5340,5340,5330,2
20250311,100700,57851780,5320,5330,5330,5320,415
20250311,100600,55642980,5290,5290,5290,5290,0
20250311,100500,55642980,5290,5290,5290,5290,40
20250311,100400,55431380,5330,5330,5330,5330,0
20250311,100300,55431380,5330,5330,5330,5290,5039
20250311,100200,28656740,5330,5330,5330,5330,0
20250311,100100,28656740,5330,5330,5330,5330,0
20250311,100000,28656740,5330,5330,5330,5330,0
20250311,095900,28656740,5330,5330,5330,5330,0
20250311,095800,28656740,5330,5330,5330,5330,1
20250311,095700,28651410,5330,5330,5330,5330,0
20250311,095600,28651410,5330,5350,5350,5330,247
20250311,095500,27333010,5360,5360,5360,5360,20
20250311,095400,27225810,5380,5380,5380,5380,0
20250311,095300,27225810,5380,5380,5380,5380,1
20250311,095200,27220430,5380,5380,5380,5380,0
20250311,095100,27220430,5380,5380,5380,5380,25
20250311,095000,27085930,5360,5390,5390,5360,1045
20250311,094900,21482640,5390,5390,5390,5390,0
20250311,094800,21482640,5390,5390,5390,5390,0
20250311,094700,21482640,5390,5390,5390,5390,0
20250311,094600,21482640,5390,5390,5390,5390,0
20250311,094500,21482640,5390,5390,5390,5390,2
20250311,094400,21471860,5360,5360,5360,5360,0
20250311,094300,21471860,5360,5360,5360,5360,0
20250311,094200,21471860,5360,5360,5360,5360,0
20250311,094100,21471860,5360,5360,5360,5360,0
20250311,094000,21471860,5360,5360,5360,5360,0
20250311,093900,21471860,5360,5370,5370,5360,2
20250311,093800,21461130,5360,5360,5360,5360,0
20250311,093700,21461130,5360,5360,5360,5360,1
20250311,093600,21455770,5400,5400,5400,5400,10
20250311,093500,21401770,5410,5410,5410,5410,2
20250311,093400,21390950,5360,5370,5370,5360,76
20250311,093300,20982840,5410,5370,5410,5370,22
20250311,093200,20864560,5340,5340,5340,5340,0
20250311,093100,20864560,5340,5340,5340,5340,0
20250311,093000,20864560,5340,5360,5370,5340,11
20250311,092900,20805610,5360,5360,5360,5360,0
20250311,092800,20805610,5360,5360,5360,5360,0
20250311,092700,20805610,5360,5360,5360,5360,10
20250311,092600,20752010,5370,5370,5370,5370,0
20250311,092500,20752010,5370,5370,5370,5370,4
20250311,092400,20730530,5370,5370,5370,5370,0
20250311,092300,20730530,5370,5370,5370,5370,0
20250311,092200,20730530,5370,5370,5370,5370,1
20250311,092100,20725160,5370,5370,5370,5370,30
20250311,092000,20564060,5370,5370,5370,5370,1
20250311,091900,20558690,5330,5330,5330,5330,0
20250311,091800,20558690,5330,5350,5350,5330,162
20250311,091700,19694810,5350,5350,5350,5350,0
20250311,091600,19694810,5350,5360,5360,5350,30
20250311,091500,19534050,5410,5410,5410,5410,15
20250311,091400,19452900,5410,5410,5410,5410,0
20250311,091300,19452900,5410,5410,5410,5410,0
20250311,091200,19452900,5410,5410,5410,5410,0
20250311,091100,19452900,5410,5410,5410,5410,0
20250311,091000,19452900,5410,5390,5410,5390,932
20250311,090900,14410990,5400,5360,5400,5360,40
20250311,090800,14196190,5360,5360,5360,5360,46
20250311,090700,13949630,5360,5410,5410,5360,23
20250311,090600,13825410,5420,5420,5420,5420,0
20250311,090500,13825410,5420,5410,5420,5410,12
20250311,090400,13760480,5410,5410,5410,5410,15
20250311,090300,13679330,5360,5360,5360,5360,0
20250311,090200,13679330,5360,5340,5360,5300,988
20250311,090100,8386790,5350,5350,5350,5350,51
20250311,090000,8113940,5430,5300,5430,5300,1530
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194800 148556715 5340 5340 5340 5340 790
3 20250311 194700 148556715 5340 5340 5340 5340 0
4 20250311 194600 148556715 5340 5340 5340 5340 0
5 20250311 194500 148556715 5340 5340 5340 5340 0
6 20250311 194400 148556715 5340 5340 5340 5340 0
7 20250311 194300 148556715 5340 5340 5340 5340 0
8 20250311 194200 148556715 5340 5340 5340 5340 0
9 20250311 194100 148556715 5340 5340 5340 5340 0
10 20250311 194000 148556715 5340 5340 5340 5340 0
11 20250311 193900 148556715 5340 5340 5340 5340 0
12 20250311 193800 148556715 5340 5340 5340 5340 0
13 20250311 193700 148556715 5340 5340 5340 5340 0
14 20250311 193600 148556715 5340 5340 5340 5340 0
15 20250311 193500 148556715 5340 5340 5340 5340 0
16 20250311 193400 148556715 5340 5340 5340 5340 0
17 20250311 193300 148556715 5340 5340 5340 5340 0
18 20250311 193200 148556715 5340 5340 5340 5340 0
19 20250311 193100 148556715 5340 5340 5340 5340 0
20 20250311 193000 148556715 5340 5340 5340 5340 0
21 20250311 192900 148556715 5340 5340 5340 5340 0
22 20250311 192800 148556715 5340 5340 5340 5340 0
23 20250311 192700 148556715 5340 5340 5340 5340 0
24 20250311 192600 148556715 5340 5340 5340 5340 0
25 20250311 192500 148556715 5340 5340 5340 5340 0
26 20250311 192400 148556715 5340 5340 5340 5340 0
27 20250311 192300 148556715 5340 5340 5340 5340 0
28 20250311 192200 148556715 5340 5340 5340 5340 0
29 20250311 192100 148556715 5340 5340 5340 5340 0
30 20250311 192000 148556715 5340 5340 5340 5340 0
31 20250311 191900 148556715 5340 5340 5340 5340 0
32 20250311 191800 148556715 5340 5340 5340 5340 790
33 20250311 191700 148556715 5340 5340 5340 5340 0
34 20250311 191600 148556715 5340 5340 5340 5340 0
35 20250311 191500 148556715 5340 5340 5340 5340 0
36 20250311 191400 148556715 5340 5340 5340 5340 0
37 20250311 191300 148556715 5340 5340 5340 5340 0
38 20250311 191200 148556715 5340 5340 5340 5340 0
39 20250311 191100 148556715 5340 5340 5340 5340 0
40 20250311 191000 148556715 5340 5340 5340 5340 0
41 20250311 190900 148556715 5340 5340 5340 5340 0
42 20250311 190800 148556715 5340 5340 5340 5340 0
43 20250311 190700 148556715 5340 5340 5340 5340 0
44 20250311 190600 148556715 5340 5340 5340 5340 0
45 20250311 190500 148556715 5340 5340 5340 5340 0
46 20250311 190400 148556715 5340 5340 5340 5340 0
47 20250311 190300 148556715 5340 5340 5340 5340 0
48 20250311 190200 148556715 5340 5340 5340 5340 0
49 20250311 190100 148556715 5340 5340 5340 5340 0
50 20250311 190000 148556715 5340 5340 5340 5340 0
51 20250311 185900 148556715 5340 5340 5340 5340 0
52 20250311 185800 148556715 5340 5340 5340 5340 0
53 20250311 185700 148556715 5340 5340 5340 5340 0
54 20250311 185600 148556715 5340 5340 5340 5340 0
55 20250311 185500 148556715 5340 5340 5340 5340 0
56 20250311 185400 148556715 5340 5340 5340 5340 0
57 20250311 185300 148556715 5340 5340 5340 5340 0
58 20250311 185200 148556715 5340 5340 5340 5340 0
59 20250311 185100 148556715 5340 5340 5340 5340 0
60 20250311 185000 148556715 5340 5340 5340 5340 0
61 20250311 184900 148556715 5340 5340 5340 5340 0
62 20250311 184800 148556715 5340 5340 5340 5340 790
63 20250311 184700 148556715 5340 5340 5340 5340 0
64 20250311 184600 148556715 5340 5340 5340 5340 0
65 20250311 184500 148556715 5340 5340 5340 5340 0
66 20250311 184400 148556715 5340 5340 5340 5340 0
67 20250311 184300 148556715 5340 5340 5340 5340 0
68 20250311 184200 148556715 5340 5340 5340 5340 0
69 20250311 184100 148556715 5340 5340 5340 5340 0
70 20250311 184000 148556715 5340 5340 5340 5340 0
71 20250311 183900 148556715 5340 5340 5340 5340 0
72 20250311 183800 148556715 5340 5340 5340 5340 0
73 20250311 183700 148556715 5340 5340 5340 5340 0
74 20250311 183600 148556715 5340 5340 5340 5340 0
75 20250311 183500 148556715 5340 5340 5340 5340 0
76 20250311 183400 148556715 5340 5340 5340 5340 0
77 20250311 183300 148556715 5340 5340 5340 5340 0
78 20250311 183200 148556715 5340 5340 5340 5340 0
79 20250311 183100 148556715 5340 5340 5340 5340 0
80 20250311 183000 148556715 5340 5340 5340 5340 0
81 20250311 182900 148556715 5340 5340 5340 5340 0
82 20250311 182800 148556715 5340 5340 5340 5340 0
83 20250311 182700 148556715 5340 5340 5340 5340 0
84 20250311 182600 148556715 5340 5340 5340 5340 0
85 20250311 182500 148556715 5340 5340 5340 5340 0
86 20250311 182400 148556715 5340 5340 5340 5340 0
87 20250311 182300 148556715 5340 5340 5340 5340 0
88 20250311 182200 148556715 5340 5340 5340 5340 0
89 20250311 182100 148556715 5340 5340 5340 5340 0
90 20250311 182000 148556715 5340 5340 5340 5340 0
91 20250311 181900 148556715 5340 5340 5340 5340 0
92 20250311 181800 148556715 5340 5340 5340 5340 790
93 20250311 181700 148556715 5340 5340 5340 5340 0
94 20250311 181600 148556715 5340 5340 5340 5340 0
95 20250311 181500 148556715 5340 5340 5340 5340 0
96 20250311 181400 148556715 5340 5340 5340 5340 0
97 20250311 181300 148556715 5340 5340 5340 5340 0
98 20250311 181200 148556715 5340 5340 5340 5340 0
99 20250311 181100 148556715 5340 5340 5340 5340 0
100 20250311 181000 148556715 5340 5340 5340 5340 0
101 20250311 180900 148556715 5340 5340 5340 5340 0
102 20250311 180800 148556715 5340 5340 5340 5340 0
103 20250311 180700 148556715 5340 5340 5340 5340 0
104 20250311 180600 148556715 5340 5340 5340 5340 0
105 20250311 180500 148556715 5340 5340 5340 5340 0
106 20250311 180400 148556715 5340 5340 5340 5340 0
107 20250311 180300 148556715 5340 5340 5340 5340 0
108 20250311 180200 148556715 5340 5340 5340 5340 0
109 20250311 180100 148556715 5340 5340 5340 5340 0
110 20250311 180000 148556715 5340 5340 5340 5340 0
111 20250311 175900 148556715 5340 5340 5340 5340 0
112 20250311 175800 148556715 5340 5340 5340 5340 0
113 20250311 175700 148556715 5340 5340 5340 5340 0
114 20250311 175600 148556715 5340 5340 5340 5340 0
115 20250311 175500 148556715 5340 5340 5340 5340 0
116 20250311 175400 148556715 5340 5340 5340 5340 0
117 20250311 175300 148556715 5340 5340 5340 5340 0
118 20250311 175200 148556715 5340 5340 5340 5340 0
119 20250311 175100 148556715 5340 5340 5340 5340 0
120 20250311 175000 148556715 5340 5340 5340 5340 0
121 20250311 174900 148556715 5340 5340 5340 5340 0
122 20250311 174800 148556715 5340 5340 5340 5340 790
123 20250311 174700 148556715 5340 5340 5340 5340 0
124 20250311 174600 148556715 5340 5340 5340 5340 0
125 20250311 174500 148556715 5340 5340 5340 5340 0
126 20250311 174400 148556715 5340 5340 5340 5340 0
127 20250311 174300 148556715 5340 5340 5340 5340 0
128 20250311 174200 148556715 5340 5340 5340 5340 0
129 20250311 174100 148556715 5340 5340 5340 5340 0
130 20250311 174000 148556715 5340 5340 5340 5340 0
131 20250311 173900 148556715 5340 5340 5340 5340 0
132 20250311 173800 148556715 5340 5340 5340 5340 0
133 20250311 173700 148556715 5340 5340 5340 5340 0
134 20250311 173600 148556715 5340 5340 5340 5340 0
135 20250311 173500 148556715 5340 5340 5340 5340 0
136 20250311 173400 148556715 5340 5340 5340 5340 0
137 20250311 173300 148556715 5340 5340 5340 5340 0
138 20250311 173200 148556715 5340 5340 5340 5340 0
139 20250311 173100 148556715 5340 5340 5340 5340 0
140 20250311 173000 148556715 5340 5340 5340 5340 0
141 20250311 172900 148556715 5340 5340 5340 5340 0
142 20250311 172800 148556715 5340 5340 5340 5340 0
143 20250311 172700 148556715 5340 5340 5340 5340 0
144 20250311 172600 148556715 5340 5340 5340 5340 0
145 20250311 172500 148556715 5340 5340 5340 5340 0
146 20250311 172400 148556715 5340 5340 5340 5340 0
147 20250311 172300 148556715 5340 5340 5340 5340 0
148 20250311 172200 148556715 5340 5340 5340 5340 0
149 20250311 172100 148556715 5340 5340 5340 5340 0
150 20250311 172000 148556715 5340 5340 5340 5340 0
151 20250311 171900 148556715 5340 5340 5340 5340 0
152 20250311 171800 148556715 5340 5340 5340 5340 790
153 20250311 171700 148556715 5340 5340 5340 5340 0
154 20250311 171600 148556715 5340 5340 5340 5340 0
155 20250311 171500 148556715 5340 5340 5340 5340 0
156 20250311 171400 148556715 5340 5340 5340 5340 0
157 20250311 171300 148556715 5340 5340 5340 5340 0
158 20250311 171200 148556715 5340 5340 5340 5340 0
159 20250311 171100 148556715 5340 5340 5340 5340 0
160 20250311 171000 148556715 5340 5340 5340 5340 0
161 20250311 170900 148556715 5340 5340 5340 5340 0
162 20250311 170800 148556715 5340 5340 5340 5340 0
163 20250311 170700 148556715 5340 5340 5340 5340 0
164 20250311 170600 148556715 5340 5340 5340 5340 0
165 20250311 170500 148556715 5340 5340 5340 5340 0
166 20250311 170400 148556715 5340 5340 5340 5340 0
167 20250311 170300 148556715 5340 5340 5340 5340 0
168 20250311 170200 148556715 5340 5340 5340 5340 0
169 20250311 170100 148556715 5340 5340 5340 5340 0
170 20250311 170000 148556715 5340 5340 5340 5340 0
171 20250311 165900 148556715 5340 5340 5340 5340 0
172 20250311 165800 148556715 5340 5340 5340 5340 0
173 20250311 165700 148556715 5340 5340 5340 5340 0
174 20250311 165600 148556715 5340 5340 5340 5340 0
175 20250311 165500 148556715 5340 5340 5340 5340 0
176 20250311 165400 148556715 5340 5340 5340 5340 0
177 20250311 165300 148556715 5340 5340 5340 5340 0
178 20250311 165200 148556715 5340 5340 5340 5340 0
179 20250311 165100 148556715 5340 5340 5340 5340 0
180 20250311 165000 148556715 5340 5340 5340 5340 0
181 20250311 164900 148556715 5340 5340 5340 5340 0
182 20250311 164800 148556715 5340 5340 5340 5340 790
183 20250311 164700 148556715 5340 5340 5340 5340 0
184 20250311 164600 148556715 5340 5340 5340 5340 0
185 20250311 164500 148556715 5340 5340 5340 5340 0
186 20250311 164400 148556715 5340 5340 5340 5340 0
187 20250311 164300 148556715 5340 5340 5340 5340 0
188 20250311 164200 148556715 5340 5340 5340 5340 0
189 20250311 164100 148556715 5340 5340 5340 5340 0
190 20250311 164000 148556715 5340 5340 5340 5340 0
191 20250311 163900 148556715 5340 5340 5340 5340 0
192 20250311 163800 148556715 5340 5340 5340 5340 0
193 20250311 163700 148556715 5340 5340 5340 5340 0
194 20250311 163600 148556715 5340 5340 5340 5340 0
195 20250311 163500 148556715 5340 5340 5340 5340 0
196 20250311 163400 148556715 5340 5340 5340 5340 0
197 20250311 163300 148556715 5340 5340 5340 5340 0
198 20250311 163200 148556715 5340 5340 5340 5340 0
199 20250311 163100 148556715 5340 5340 5340 5340 0
200 20250311 163000 148556715 5340 5340 5340 5340 0
201 20250311 162900 148556715 5340 5340 5340 5340 0
202 20250311 162800 148556715 5340 5340 5340 5340 0
203 20250311 162700 148556715 5340 5340 5340 5340 0
204 20250311 162600 148556715 5340 5340 5340 5340 0
205 20250311 162500 148556715 5340 5340 5340 5340 0
206 20250311 162400 148556715 5340 5340 5340 5340 0
207 20250311 162300 148556715 5340 5340 5340 5340 0
208 20250311 162200 148556715 5340 5340 5340 5340 0
209 20250311 162100 148556715 5340 5340 5340 5340 0
210 20250311 162000 148556715 5340 5340 5340 5340 0
211 20250311 161900 148556715 5340 5340 5340 5340 0
212 20250311 161800 148556715 5340 5340 5340 5340 790
213 20250311 161700 148556715 5340 5340 5340 5340 0
214 20250311 161600 148556715 5340 5340 5340 5340 0
215 20250311 161500 148556715 5340 5340 5340 5340 0
216 20250311 161400 148556715 5340 5340 5340 5340 0
217 20250311 161300 148556715 5340 5340 5340 5340 0
218 20250311 161200 148556715 5340 5340 5340 5340 0
219 20250311 161100 148556715 5340 5340 5340 5340 0
220 20250311 161000 148556715 5340 5340 5340 5340 0
221 20250311 160900 148556715 5340 5340 5340 5340 0
222 20250311 160800 148556715 5340 5340 5340 5340 0
223 20250311 160700 148556715 5340 5340 5340 5340 0
224 20250311 160600 148556715 5340 5340 5340 5340 0
225 20250311 160500 148556715 5340 5340 5340 5340 0
226 20250311 160400 148556715 5340 5340 5340 5340 0
227 20250311 160300 148556715 5340 5340 5340 5340 0
228 20250311 160200 148556715 5340 5340 5340 5340 0
229 20250311 160100 148556715 5340 5340 5340 5340 0
230 20250311 160000 148556715 5340 5340 5340 5340 0
231 20250311 155900 148556715 5340 5340 5340 5340 0
232 20250311 155800 148556715 5340 5340 5340 5340 0
233 20250311 155700 148556715 5340 5340 5340 5340 0
234 20250311 155600 148556715 5340 5340 5340 5340 0
235 20250311 155500 148556715 5340 5340 5340 5340 0
236 20250311 155400 148556715 5340 5340 5340 5340 0
237 20250311 155300 148556715 5340 5340 5340 5340 0
238 20250311 155200 148556715 5340 5340 5340 5340 0
239 20250311 155100 148556715 5340 5340 5340 5340 0
240 20250311 155000 148556715 5340 5340 5340 5340 0
241 20250311 154900 148556715 5340 5340 5340 5340 0
242 20250311 154800 148556715 5340 5340 5340 5340 790
243 20250311 154700 148556715 5340 5340 5340 5340 0
244 20250311 154600 148556715 5340 5340 5340 5340 0
245 20250311 154500 148556715 5340 5340 5340 5340 0
246 20250311 154400 148556715 5340 5340 5340 5340 0
247 20250311 154300 148556715 5340 5340 5340 5340 0
248 20250311 154200 148556715 5340 5340 5340 5340 0
249 20250311 154100 148556715 5340 5340 5340 5340 0
250 20250311 154000 148556715 5340 5340 5340 5340 0
251 20250311 153900 148556715 5340 5340 5340 5340 0
252 20250311 153800 148556715 5340 5340 5340 5340 0
253 20250311 153700 148556715 5340 5340 5340 5340 0
254 20250311 153600 148556715 5340 5340 5340 5340 0
255 20250311 153500 148556715 5340 5340 5340 5340 0
256 20250311 153400 148556715 5340 5340 5340 5340 0
257 20250311 153300 148556715 5340 5340 5340 5340 0
258 20250311 153200 148556715 5340 5340 5340 5340 0
259 20250311 153100 148556715 5340 5340 5340 5340 0
260 20250311 153000 148556715 5340 5340 5340 5340 790
261 20250311 152900 144338115 5380 5380 5380 5380 0
262 20250311 152800 144338115 5380 5380 5380 5380 0
263 20250311 152700 144338115 5380 5380 5380 5380 0
264 20250311 152600 144338115 5380 5380 5380 5380 0
265 20250311 152500 144338115 5380 5380 5380 5380 0
266 20250311 152400 144338115 5380 5380 5380 5380 0
267 20250311 152300 144338115 5380 5380 5380 5380 0
268 20250311 152200 144338115 5380 5380 5380 5380 0
269 20250311 152100 144338115 5380 5380 5380 5380 0
270 20250311 152000 144338115 5380 5380 5380 5380 0
271 20250311 151900 144338115 5380 5370 5380 5370 94
272 20250311 151800 143833325 5380 5380 5380 5380 0
273 20250311 151700 143833325 5380 5350 5380 5350 347
274 20250311 151600 141973495 5360 5360 5360 5360 0
275 20250311 151500 141973495 5360 5360 5360 5360 0
276 20250311 151400 141973495 5360 5360 5360 5360 0
277 20250311 151300 141973495 5360 5360 5360 5360 132
278 20250311 151200 141265975 5350 5350 5350 5350 0
279 20250311 151100 141265975 5350 5350 5350 5350 0
280 20250311 151000 141265975 5350 5350 5350 5350 0
281 20250311 150900 141265975 5350 5350 5350 5350 0
282 20250311 150800 141265975 5350 5350 5350 5350 513
283 20250311 150700 138521425 5350 5350 5350 5350 0
284 20250311 150600 138521425 5350 5340 5350 5340 1209
285 20250311 150500 132060215 5350 5350 5350 5350 1
286 20250311 150400 132054865 5350 5360 5360 5350 793
287 20250311 150300 127804475 5370 5370 5370 5370 0
288 20250311 150200 127804475 5370 5370 5370 5370 0
289 20250311 150100 127804475 5370 5370 5370 5370 0
290 20250311 150000 127804475 5370 5370 5370 5370 0
291 20250311 145900 127804475 5370 5370 5370 5370 3
292 20250311 145800 127788365 5370 5380 5380 5370 4
293 20250311 145700 127766875 5360 5360 5360 5360 0
294 20250311 145600 127766875 5360 5360 5360 5360 0
295 20250311 145500 127766875 5360 5380 5380 5360 2
296 20250311 145400 127756135 5380 5380 5380 5380 0
297 20250311 145300 127756135 5380 5380 5380 5380 0
298 20250311 145200 127756135 5380 5380 5380 5380 0
299 20250311 145100 127756135 5380 5380 5380 5380 0
300 20250311 145000 127756135 5380 5380 5380 5380 0
301 20250311 144900 127756135 5380 5380 5380 5380 0
302 20250311 144800 127756135 5380 5380 5380 5380 0
303 20250311 144700 127756135 5380 5380 5380 5380 0
304 20250311 144600 127756135 5380 5380 5380 5380 0
305 20250311 144500 127756135 5380 5380 5380 5380 4
306 20250311 144400 127734615 5360 5360 5360 5360 270
307 20250311 144300 126287415 5380 5380 5380 5380 0
308 20250311 144200 126287415 5380 5380 5380 5380 0
309 20250311 144100 126287415 5380 5380 5380 5380 6
310 20250311 144000 126255135 5360 5360 5360 5360 0
311 20250311 143900 126255135 5360 5360 5360 5360 55
312 20250311 143800 125960335 5360 5360 5360 5360 0
313 20250311 143700 125960335 5360 5360 5360 5360 1
314 20250311 143600 125954975 5360 5360 5360 5360 159
315 20250311 143500 125102735 5380 5360 5380 5360 72
316 20250311 143400 124716785 5360 5360 5360 5360 0
317 20250311 143300 124716785 5360 5360 5360 5360 0
318 20250311 143200 124716785 5360 5360 5360 5360 0
319 20250311 143100 124716785 5360 5360 5360 5360 0
320 20250311 143000 124716785 5360 5360 5360 5360 0
321 20250311 142900 124716785 5360 5360 5360 5360 0
322 20250311 142800 124716785 5360 5360 5360 5360 0
323 20250311 142700 124716785 5360 5360 5360 5360 0
324 20250311 142600 124716785 5360 5360 5360 5360 0
325 20250311 142500 124716785 5360 5360 5360 5360 3
326 20250311 142400 124700705 5360 5360 5360 5360 1
327 20250311 142300 124695345 5360 5360 5360 5360 0
328 20250311 142200 124695345 5360 5360 5360 5360 0
329 20250311 142100 124695345 5360 5380 5380 5360 38
330 20250311 142000 124491635 5380 5380 5380 5380 0
331 20250311 141900 124491635 5380 5380 5380 5380 0
332 20250311 141800 124491635 5380 5380 5380 5380 0
333 20250311 141700 124491635 5380 5380 5380 5380 0
334 20250311 141600 124491635 5380 5380 5380 5380 0
335 20250311 141500 124491635 5380 5380 5380 5380 0
336 20250311 141400 124491635 5380 5370 5380 5370 672
337 20250311 141300 120882985 5390 5390 5390 5390 0
338 20250311 141200 120882985 5390 5390 5390 5390 0
339 20250311 141100 120882985 5390 5390 5390 5390 0
340 20250311 141000 120882985 5390 5390 5390 5390 0
341 20250311 140900 120882985 5390 5390 5390 5390 0
342 20250311 140800 120882985 5390 5390 5390 5390 0
343 20250311 140700 120882985 5390 5370 5390 5370 4
344 20250311 140600 120861485 5360 5360 5360 5360 0
345 20250311 140500 120861485 5360 5360 5360 5360 0
346 20250311 140400 120861485 5360 5360 5360 5360 1
347 20250311 140300 120856125 5380 5380 5380 5380 0
348 20250311 140200 120856125 5380 5380 5380 5380 0
349 20250311 140100 120856125 5380 5380 5380 5380 0
350 20250311 140000 120856125 5380 5380 5380 5380 0
351 20250311 135900 120856125 5380 5380 5380 5380 0
352 20250311 135800 120856125 5380 5380 5380 5380 0
353 20250311 135700 120856125 5380 5380 5380 5380 0
354 20250311 135600 120856125 5380 5380 5380 5380 0
355 20250311 135500 120856125 5380 5380 5380 5380 0
356 20250311 135400 120856125 5380 5380 5380 5380 0
357 20250311 135300 120856125 5380 5380 5380 5380 5
358 20250311 135200 120829225 5360 5360 5360 5360 0
359 20250311 135100 120829225 5360 5360 5360 5360 0
360 20250311 135000 120829225 5360 5360 5360 5360 0
361 20250311 134900 120829225 5360 5360 5360 5360 0
362 20250311 134800 120829225 5360 5360 5360 5360 0
363 20250311 134700 120829225 5360 5360 5360 5360 20
364 20250311 134600 120722025 5380 5360 5380 5350 251
365 20250311 134500 119377765 5380 5380 5380 5380 0
366 20250311 134400 119377765 5380 5380 5380 5380 0
367 20250311 134300 119377765 5380 5380 5380 5380 0
368 20250311 134200 119377765 5380 5380 5380 5380 92
369 20250311 134100 118882805 5380 5380 5380 5380 0
370 20250311 134000 118882805 5380 5380 5380 5380 0
371 20250311 133900 118882805 5380 5380 5380 5380 2
372 20250311 133800 118872045 5380 5380 5380 5380 0
373 20250311 133700 118872045 5380 5380 5380 5380 0
374 20250311 133600 118872045 5380 5380 5380 5380 0
375 20250311 133500 118872045 5380 5380 5380 5380 0
376 20250311 133400 118872045 5380 5380 5380 5380 0
377 20250311 133300 118872045 5380 5380 5380 5380 100
378 20250311 133200 118334045 5380 5380 5380 5380 0
379 20250311 133100 118334045 5380 5380 5380 5380 0
380 20250311 133000 118334045 5380 5380 5380 5380 0
381 20250311 132900 118334045 5380 5380 5380 5380 0
382 20250311 132800 118334045 5380 5380 5380 5380 0
383 20250311 132700 118334045 5380 5380 5380 5380 0
384 20250311 132600 118334045 5380 5380 5380 5380 0
385 20250311 132500 118334045 5380 5380 5380 5380 0
386 20250311 132400 118334045 5380 5380 5380 5380 0
387 20250311 132300 118334045 5380 5380 5380 5380 0
388 20250311 132200 118334045 5380 5380 5380 5380 0
389 20250311 132100 118334045 5380 5380 5380 5380 0
390 20250311 132000 118334045 5380 5380 5380 5380 0
391 20250311 131900 118334045 5380 5380 5380 5380 0
392 20250311 131800 118334045 5380 5370 5380 5370 2
393 20250311 131700 118323295 5360 5360 5360 5360 200
394 20250311 131600 117251295 5370 5370 5370 5370 0
395 20250311 131500 117251295 5370 5370 5370 5370 0
396 20250311 131400 117251295 5370 5360 5370 5360 40
397 20250311 131300 117036865 5350 5350 5350 5350 6
398 20250311 131200 117004765 5350 5350 5350 5350 2
399 20250311 131100 116994065 5340 5340 5340 5340 0
400 20250311 131000 116994065 5340 5350 5350 5340 501
401 20250311 130900 114313825 5350 5350 5350 5350 0
402 20250311 130800 114313825 5350 5350 5350 5350 0
403 20250311 130700 114313825 5350 5350 5350 5350 2
404 20250311 130600 114303125 5350 5350 5350 5350 0
405 20250311 130500 114303125 5350 5350 5350 5350 0
406 20250311 130400 114303125 5350 5350 5350 5350 0
407 20250311 130300 114303125 5350 5350 5350 5350 0
408 20250311 130200 114303125 5350 5350 5350 5350 0
409 20250311 130100 114303125 5350 5350 5350 5350 0
410 20250311 130000 114303125 5350 5360 5360 5350 7
411 20250311 125900 114265615 5360 5360 5360 5360 0
412 20250311 125800 114265615 5360 5360 5360 5360 0
413 20250311 125700 114265615 5360 5360 5360 5360 19
414 20250311 125600 114163775 5360 5360 5360 5360 0
415 20250311 125500 114163775 5360 5360 5360 5360 0
416 20250311 125400 114163775 5360 5360 5360 5360 0
417 20250311 125300 114163775 5360 5360 5360 5360 0
418 20250311 125200 114163775 5360 5360 5360 5360 2
419 20250311 125100 114153055 5360 5360 5360 5360 0
420 20250311 125000 114153055 5360 5360 5360 5360 0
421 20250311 124900 114153055 5360 5360 5360 5360 5
422 20250311 124800 114126255 5360 5360 5360 5360 0
423 20250311 124700 114126255 5360 5360 5360 5360 4
424 20250311 124600 114104815 5360 5360 5360 5360 0
425 20250311 124500 114104815 5360 5360 5360 5360 0
426 20250311 124400 114104815 5360 5360 5360 5360 0
427 20250311 124300 114104815 5360 5360 5360 5360 0
428 20250311 124200 114104815 5360 5360 5360 5360 0
429 20250311 124100 114104815 5360 5360 5360 5360 0
430 20250311 124000 114104815 5360 5360 5360 5360 0
431 20250311 123900 114104815 5360 5360 5360 5360 0
432 20250311 123800 114104815 5360 5360 5360 5360 0
433 20250311 123700 114104815 5360 5360 5360 5360 0
434 20250311 123600 114104815 5360 5360 5360 5360 0
435 20250311 123500 114104815 5360 5360 5360 5360 0
436 20250311 123400 114104815 5360 5350 5360 5330 705
437 20250311 123300 110342100 5360 5360 5360 5360 0
438 20250311 123200 110342100 5360 5360 5360 5360 1
439 20250311 123100 110336740 5360 5375 5375 5360 20
440 20250311 123000 110229270 5380 5380 5380 5380 0
441 20250311 122900 110229270 5380 5380 5380 5380 0
442 20250311 122800 110229270 5380 5380 5380 5380 0
443 20250311 122700 110229270 5380 5380 5380 5380 0
444 20250311 122600 110229270 5380 5380 5380 5380 20
445 20250311 122500 110121670 5380 5380 5380 5380 0
446 20250311 122400 110121670 5380 5380 5380 5380 0
447 20250311 122300 110121670 5380 5380 5380 5380 0
448 20250311 122200 110121670 5380 5380 5380 5380 1
449 20250311 122100 110116290 5340 5380 5380 5340 503
450 20250311 122000 107430160 5340 5340 5340 5340 0
451 20250311 121900 107430160 5340 5350 5350 5340 500
452 20250311 121800 104757080 5380 5380 5380 5380 0
453 20250311 121700 104757080 5380 5380 5380 5380 0
454 20250311 121600 104757080 5380 5380 5380 5380 5
455 20250311 121500 104730180 5380 5380 5380 5380 6
456 20250311 121400 104697900 5380 5380 5380 5380 0
457 20250311 121300 104697900 5380 5380 5380 5380 0
458 20250311 121200 104697900 5380 5380 5380 5380 0
459 20250311 121100 104697900 5380 5380 5380 5380 0
460 20250311 121000 104697900 5380 5380 5380 5380 0
461 20250311 120900 104697900 5380 5380 5380 5380 0
462 20250311 120800 104697900 5380 5380 5380 5380 0
463 20250311 120700 104697900 5380 5380 5380 5380 0
464 20250311 120600 104697900 5380 5380 5380 5380 0
465 20250311 120500 104697900 5380 5380 5380 5380 0
466 20250311 120400 104697900 5380 5380 5380 5380 0
467 20250311 120300 104697900 5380 5380 5380 5380 3
468 20250311 120200 104681760 5380 5380 5380 5380 2
469 20250311 120100 104671000 5380 5370 5380 5370 300
470 20250311 120000 103058370 5370 5370 5370 5370 0
471 20250311 115900 103058370 5370 5370 5370 5370 1
472 20250311 115800 103053000 5370 5370 5370 5370 0
473 20250311 115700 103053000 5370 5350 5370 5350 2
474 20250311 115600 103042280 5370 5370 5370 5370 0
475 20250311 115500 103042280 5370 5350 5370 5350 6
476 20250311 115400 103010080 5370 5370 5370 5370 0
477 20250311 115300 103010080 5370 5370 5370 5370 0
478 20250311 115200 103010080 5370 5370 5370 5370 0
479 20250311 115100 103010080 5370 5370 5370 5370 1
480 20250311 115000 103004710 5350 5350 5350 5350 101
481 20250311 114900 102464360 5350 5350 5350 5350 9
482 20250311 114800 102416210 5350 5350 5350 5350 0
483 20250311 114700 102416210 5350 5350 5350 5350 0
484 20250311 114600 102416210 5350 5350 5350 5350 0
485 20250311 114500 102416210 5350 5350 5350 5350 1
486 20250311 114400 102410860 5350 5350 5350 5350 0
487 20250311 114300 102410860 5350 5350 5350 5350 0
488 20250311 114200 102410860 5350 5350 5350 5350 104
489 20250311 114100 101854460 5370 5370 5370 5370 0
490 20250311 114000 101854460 5370 5370 5370 5370 0
491 20250311 113900 101854460 5370 5370 5370 5370 0
492 20250311 113800 101854460 5370 5370 5370 5370 0
493 20250311 113700 101854460 5370 5370 5370 5370 0
494 20250311 113600 101854460 5370 5370 5370 5370 0
495 20250311 113500 101854460 5370 5370 5370 5370 0
496 20250311 113400 101854460 5370 5350 5370 5350 2
497 20250311 113300 101843740 5340 5340 5340 5340 0
498 20250311 113200 101843740 5340 5350 5350 5340 79
499 20250311 113100 101421610 5370 5370 5370 5370 0
500 20250311 113000 101421610 5370 5370 5370 5370 0
501 20250311 112900 101421610 5370 5370 5370 5370 0
502 20250311 112800 101421610 5370 5370 5370 5370 0
503 20250311 112700 101421610 5370 5350 5370 5350 74
504 20250311 112600 101025690 5350 5350 5350 5340 42
505 20250311 112500 100801120 5350 5350 5350 5350 4
506 20250311 112400 100779720 5350 5350 5350 5350 18
507 20250311 112300 100683420 5350 5350 5350 5350 11
508 20250311 112200 100624570 5350 5350 5350 5350 6
509 20250311 112100 100592470 5350 5350 5350 5350 0
510 20250311 112000 100592470 5350 5330 5350 5330 4
511 20250311 111900 100571130 5350 5350 5350 5350 0
512 20250311 111800 100571130 5350 5350 5350 5350 0
513 20250311 111700 100571130 5350 5350 5350 5350 0
514 20250311 111600 100571130 5350 5340 5350 5340 26
515 20250311 111500 100432210 5340 5340 5340 5340 30
516 20250311 111400 100272010 5340 5340 5340 5340 0
517 20250311 111300 100272010 5340 5310 5340 5310 110
518 20250311 111200 99687660 5330 5330 5330 5330 0
519 20250311 111100 99687660 5330 5330 5330 5330 0
520 20250311 111000 99687660 5330 5330 5330 5330 0
521 20250311 110900 99687660 5330 5300 5330 5300 6
522 20250311 110800 99655710 5310 5310 5310 5310 57
523 20250311 110700 99353040 5310 5310 5310 5310 1
524 20250311 110600 99347730 5320 5320 5320 5320 0
525 20250311 110500 99347730 5320 5320 5320 5320 0
526 20250311 110400 99347730 5320 5320 5320 5320 0
527 20250311 110300 99347730 5320 5320 5320 5320 58
528 20250311 110200 99039170 5320 5310 5320 5310 206
529 20250311 110100 97943780 5300 5300 5300 5300 0
530 20250311 110000 97943780 5300 5300 5300 5300 0
531 20250311 105900 97943780 5300 5300 5300 5300 0
532 20250311 105800 97943780 5300 5300 5300 5300 0
533 20250311 105700 97943780 5300 5300 5300 5300 0
534 20250311 105600 97943780 5300 5300 5300 5300 0
535 20250311 105500 97943780 5300 5300 5300 5300 0
536 20250311 105400 97943780 5300 5300 5300 5300 1
537 20250311 105300 97938480 5330 5330 5330 5330 3
538 20250311 105200 97922490 5330 5330 5330 5330 11
539 20250311 105100 97863860 5330 5330 5330 5330 0
540 20250311 105000 97863860 5330 5330 5330 5330 0
541 20250311 104900 97863860 5330 5330 5330 5330 0
542 20250311 104800 97863860 5330 5330 5330 5330 0
543 20250311 104700 97863860 5330 5330 5330 5330 50
544 20250311 104600 97597360 5330 5330 5330 5330 0
545 20250311 104500 97597360 5330 5330 5330 5330 0
546 20250311 104400 97597360 5330 5330 5330 5330 4
547 20250311 104300 97576040 5330 5330 5330 5330 0
548 20250311 104200 97576040 5330 5330 5330 5330 0
549 20250311 104100 97576040 5330 5330 5330 5330 0
550 20250311 104000 97576040 5330 5330 5330 5330 0
551 20250311 103900 97576040 5330 5330 5330 5330 6
552 20250311 103800 97544060 5300 5300 5300 5300 0
553 20250311 103700 97544060 5300 5300 5300 5300 0
554 20250311 103600 97544060 5300 5300 5300 5300 0
555 20250311 103500 97544060 5300 5300 5300 5300 0
556 20250311 103400 97544060 5300 5300 5300 5300 0
557 20250311 103300 97544060 5300 5300 5300 5300 88
558 20250311 103200 97077660 5300 5300 5300 5300 15
559 20250311 103100 96998160 5300 5300 5300 5300 45
560 20250311 103000 96759660 5300 5300 5300 5300 0
561 20250311 102900 96759660 5300 5300 5300 5300 1
562 20250311 102800 96754360 5300 5290 5300 5270 212
563 20250311 102700 95632890 5270 5280 5280 5270 20
564 20250311 102600 95527480 5290 5270 5290 5270 686
565 20250311 102500 91912240 5280 5280 5280 5280 0
566 20250311 102400 91912240 5280 5280 5280 5280 578
567 20250311 102300 88860400 5290 5290 5290 5290 1
568 20250311 102200 88855110 5290 5290 5290 5290 0
569 20250311 102100 88855110 5290 5290 5290 5290 0
570 20250311 102000 88855110 5290 5290 5290 5290 10
571 20250311 101900 88802210 5290 5290 5290 5290 1
572 20250311 101800 88796920 5280 5270 5280 5270 1363
573 20250311 101700 81609050 5280 5280 5280 5280 858
574 20250311 101600 77078810 5300 5300 5300 5300 0
575 20250311 101500 77078810 5300 5300 5300 5300 1
576 20250311 101400 77073510 5280 5280 5280 5280 182
577 20250311 101300 76112550 5280 5300 5310 5280 1444
578 20250311 101200 68464340 5300 5300 5300 5300 0
579 20250311 101100 68464340 5300 5310 5310 5300 2000
580 20250311 101000 57862450 5330 5330 5330 5330 0
581 20250311 100900 57862450 5330 5330 5330 5330 0
582 20250311 100800 57862450 5330 5340 5340 5330 2
583 20250311 100700 57851780 5320 5330 5330 5320 415
584 20250311 100600 55642980 5290 5290 5290 5290 0
585 20250311 100500 55642980 5290 5290 5290 5290 40
586 20250311 100400 55431380 5330 5330 5330 5330 0
587 20250311 100300 55431380 5330 5330 5330 5290 5039
588 20250311 100200 28656740 5330 5330 5330 5330 0
589 20250311 100100 28656740 5330 5330 5330 5330 0
590 20250311 100000 28656740 5330 5330 5330 5330 0
591 20250311 095900 28656740 5330 5330 5330 5330 0
592 20250311 095800 28656740 5330 5330 5330 5330 1
593 20250311 095700 28651410 5330 5330 5330 5330 0
594 20250311 095600 28651410 5330 5350 5350 5330 247
595 20250311 095500 27333010 5360 5360 5360 5360 20
596 20250311 095400 27225810 5380 5380 5380 5380 0
597 20250311 095300 27225810 5380 5380 5380 5380 1
598 20250311 095200 27220430 5380 5380 5380 5380 0
599 20250311 095100 27220430 5380 5380 5380 5380 25
600 20250311 095000 27085930 5360 5390 5390 5360 1045
601 20250311 094900 21482640 5390 5390 5390 5390 0
602 20250311 094800 21482640 5390 5390 5390 5390 0
603 20250311 094700 21482640 5390 5390 5390 5390 0
604 20250311 094600 21482640 5390 5390 5390 5390 0
605 20250311 094500 21482640 5390 5390 5390 5390 2
606 20250311 094400 21471860 5360 5360 5360 5360 0
607 20250311 094300 21471860 5360 5360 5360 5360 0
608 20250311 094200 21471860 5360 5360 5360 5360 0
609 20250311 094100 21471860 5360 5360 5360 5360 0
610 20250311 094000 21471860 5360 5360 5360 5360 0
611 20250311 093900 21471860 5360 5370 5370 5360 2
612 20250311 093800 21461130 5360 5360 5360 5360 0
613 20250311 093700 21461130 5360 5360 5360 5360 1
614 20250311 093600 21455770 5400 5400 5400 5400 10
615 20250311 093500 21401770 5410 5410 5410 5410 2
616 20250311 093400 21390950 5360 5370 5370 5360 76
617 20250311 093300 20982840 5410 5370 5410 5370 22
618 20250311 093200 20864560 5340 5340 5340 5340 0
619 20250311 093100 20864560 5340 5340 5340 5340 0
620 20250311 093000 20864560 5340 5360 5370 5340 11
621 20250311 092900 20805610 5360 5360 5360 5360 0
622 20250311 092800 20805610 5360 5360 5360 5360 0
623 20250311 092700 20805610 5360 5360 5360 5360 10
624 20250311 092600 20752010 5370 5370 5370 5370 0
625 20250311 092500 20752010 5370 5370 5370 5370 4
626 20250311 092400 20730530 5370 5370 5370 5370 0
627 20250311 092300 20730530 5370 5370 5370 5370 0
628 20250311 092200 20730530 5370 5370 5370 5370 1
629 20250311 092100 20725160 5370 5370 5370 5370 30
630 20250311 092000 20564060 5370 5370 5370 5370 1
631 20250311 091900 20558690 5330 5330 5330 5330 0
632 20250311 091800 20558690 5330 5350 5350 5330 162
633 20250311 091700 19694810 5350 5350 5350 5350 0
634 20250311 091600 19694810 5350 5360 5360 5350 30
635 20250311 091500 19534050 5410 5410 5410 5410 15
636 20250311 091400 19452900 5410 5410 5410 5410 0
637 20250311 091300 19452900 5410 5410 5410 5410 0
638 20250311 091200 19452900 5410 5410 5410 5410 0
639 20250311 091100 19452900 5410 5410 5410 5410 0
640 20250311 091000 19452900 5410 5390 5410 5390 932
641 20250311 090900 14410990 5400 5360 5400 5360 40
642 20250311 090800 14196190 5360 5360 5360 5360 46
643 20250311 090700 13949630 5360 5410 5410 5360 23
644 20250311 090600 13825410 5420 5420 5420 5420 0
645 20250311 090500 13825410 5420 5410 5420 5410 12
646 20250311 090400 13760480 5410 5410 5410 5410 15
647 20250311 090300 13679330 5360 5360 5360 5360 0
648 20250311 090200 13679330 5360 5340 5360 5300 988
649 20250311 090100 8386790 5350 5350 5350 5350 51
650 20250311 090000 8113940 5430 5300 5430 5300 1530

1
066130/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,36138,12800000,195867960,69376000000,0.28
20250306,35798,12800000,197246980,70528000000,0.28
20250305,35798,12800000,197246980,70528000000,0.28
20250304,35798,12800000,192951220,68992000000,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 36138 12800000 195867960 69376000000 0.28
3 20250306 35798 12800000 197246980 70528000000 0.28
4 20250305 35798 12800000 197246980 70528000000 0.28
5 20250304 35798 12800000 192951220 68992000000 0.28