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

653
067920/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195100,155749660,5140,5140,5140,5140,807
20250311,195000,155749660,5140,5140,5140,5140,0
20250311,194900,155749660,5140,5140,5140,5140,0
20250311,194800,155749660,5140,5140,5140,5140,0
20250311,194700,155749660,5140,5140,5140,5140,0
20250311,194600,155749660,5140,5140,5140,5140,0
20250311,194500,155749660,5140,5140,5140,5140,0
20250311,194400,155749660,5140,5140,5140,5140,0
20250311,194300,155749660,5140,5140,5140,5140,0
20250311,194200,155749660,5140,5140,5140,5140,0
20250311,194100,155749660,5140,5140,5140,5140,0
20250311,194000,155749660,5140,5140,5140,5140,0
20250311,193900,155749660,5140,5140,5140,5140,0
20250311,193800,155749660,5140,5140,5140,5140,0
20250311,193700,155749660,5140,5140,5140,5140,0
20250311,193600,155749660,5140,5140,5140,5140,0
20250311,193500,155749660,5140,5140,5140,5140,0
20250311,193400,155749660,5140,5140,5140,5140,0
20250311,193300,155749660,5140,5140,5140,5140,0
20250311,193200,155749660,5140,5140,5140,5140,0
20250311,193100,155749660,5140,5140,5140,5140,0
20250311,193000,155749660,5140,5140,5140,5140,0
20250311,192900,155749660,5140,5140,5140,5140,0
20250311,192800,155749660,5140,5140,5140,5140,0
20250311,192700,155749660,5140,5140,5140,5140,0
20250311,192600,155749660,5140,5140,5140,5140,0
20250311,192500,155749660,5140,5140,5140,5140,0
20250311,192400,155749660,5140,5140,5140,5140,0
20250311,192300,155749660,5140,5140,5140,5140,0
20250311,192200,155749660,5140,5140,5140,5140,0
20250311,192100,155749660,5140,5140,5140,5140,807
20250311,192000,155749660,5140,5140,5140,5140,0
20250311,191900,155749660,5140,5140,5140,5140,0
20250311,191800,155749660,5140,5140,5140,5140,0
20250311,191700,155749660,5140,5140,5140,5140,0
20250311,191600,155749660,5140,5140,5140,5140,0
20250311,191500,155749660,5140,5140,5140,5140,0
20250311,191400,155749660,5140,5140,5140,5140,0
20250311,191300,155749660,5140,5140,5140,5140,0
20250311,191200,155749660,5140,5140,5140,5140,0
20250311,191100,155749660,5140,5140,5140,5140,0
20250311,191000,155749660,5140,5140,5140,5140,0
20250311,190900,155749660,5140,5140,5140,5140,0
20250311,190800,155749660,5140,5140,5140,5140,0
20250311,190700,155749660,5140,5140,5140,5140,0
20250311,190600,155749660,5140,5140,5140,5140,0
20250311,190500,155749660,5140,5140,5140,5140,0
20250311,190400,155749660,5140,5140,5140,5140,0
20250311,190300,155749660,5140,5140,5140,5140,0
20250311,190200,155749660,5140,5140,5140,5140,0
20250311,190100,155749660,5140,5140,5140,5140,0
20250311,190000,155749660,5140,5140,5140,5140,0
20250311,185900,155749660,5140,5140,5140,5140,0
20250311,185800,155749660,5140,5140,5140,5140,0
20250311,185700,155749660,5140,5140,5140,5140,0
20250311,185600,155749660,5140,5140,5140,5140,0
20250311,185500,155749660,5140,5140,5140,5140,0
20250311,185400,155749660,5140,5140,5140,5140,0
20250311,185300,155749660,5140,5140,5140,5140,0
20250311,185200,155749660,5140,5140,5140,5140,0
20250311,185100,155749660,5140,5140,5140,5140,807
20250311,185000,155749660,5140,5140,5140,5140,0
20250311,184900,155749660,5140,5140,5140,5140,0
20250311,184800,155749660,5140,5140,5140,5140,0
20250311,184700,155749660,5140,5140,5140,5140,0
20250311,184600,155749660,5140,5140,5140,5140,0
20250311,184500,155749660,5140,5140,5140,5140,0
20250311,184400,155749660,5140,5140,5140,5140,0
20250311,184300,155749660,5140,5140,5140,5140,0
20250311,184200,155749660,5140,5140,5140,5140,0
20250311,184100,155749660,5140,5140,5140,5140,0
20250311,184000,155749660,5140,5140,5140,5140,0
20250311,183900,155749660,5140,5140,5140,5140,0
20250311,183800,155749660,5140,5140,5140,5140,0
20250311,183700,155749660,5140,5140,5140,5140,0
20250311,183600,155749660,5140,5140,5140,5140,0
20250311,183500,155749660,5140,5140,5140,5140,0
20250311,183400,155749660,5140,5140,5140,5140,0
20250311,183300,155749660,5140,5140,5140,5140,0
20250311,183200,155749660,5140,5140,5140,5140,0
20250311,183100,155749660,5140,5140,5140,5140,0
20250311,183000,155749660,5140,5140,5140,5140,0
20250311,182900,155749660,5140,5140,5140,5140,0
20250311,182800,155749660,5140,5140,5140,5140,0
20250311,182700,155749660,5140,5140,5140,5140,0
20250311,182600,155749660,5140,5140,5140,5140,0
20250311,182500,155749660,5140,5140,5140,5140,0
20250311,182400,155749660,5140,5140,5140,5140,0
20250311,182300,155749660,5140,5140,5140,5140,0
20250311,182200,155749660,5140,5140,5140,5140,0
20250311,182100,155749660,5140,5140,5140,5140,807
20250311,182000,155749660,5140,5140,5140,5140,0
20250311,181900,155749660,5140,5140,5140,5140,0
20250311,181800,155749660,5140,5140,5140,5140,0
20250311,181700,155749660,5140,5140,5140,5140,0
20250311,181600,155749660,5140,5140,5140,5140,0
20250311,181500,155749660,5140,5140,5140,5140,0
20250311,181400,155749660,5140,5140,5140,5140,0
20250311,181300,155749660,5140,5140,5140,5140,0
20250311,181200,155749660,5140,5140,5140,5140,0
20250311,181100,155749660,5140,5140,5140,5140,0
20250311,181000,155749660,5140,5140,5140,5140,0
20250311,180900,155749660,5140,5140,5140,5140,0
20250311,180800,155749660,5140,5140,5140,5140,0
20250311,180700,155749660,5140,5140,5140,5140,0
20250311,180600,155749660,5140,5140,5140,5140,0
20250311,180500,155749660,5140,5140,5140,5140,0
20250311,180400,155749660,5140,5140,5140,5140,0
20250311,180300,155749660,5140,5140,5140,5140,0
20250311,180200,155749660,5140,5140,5140,5140,0
20250311,180100,155749660,5140,5140,5140,5140,0
20250311,180000,155749660,5140,5140,5140,5140,0
20250311,175900,155749660,5140,5140,5140,5140,0
20250311,175800,155749660,5140,5140,5140,5140,0
20250311,175700,155749660,5140,5140,5140,5140,0
20250311,175600,155749660,5140,5140,5140,5140,0
20250311,175500,155749660,5140,5140,5140,5140,0
20250311,175400,155749660,5140,5140,5140,5140,0
20250311,175300,155749660,5140,5140,5140,5140,0
20250311,175200,155749660,5140,5140,5140,5140,0
20250311,175100,155749660,5140,5140,5140,5140,807
20250311,175000,155749660,5140,5140,5140,5140,0
20250311,174900,155749660,5140,5140,5140,5140,0
20250311,174800,155749660,5140,5140,5140,5140,0
20250311,174700,155749660,5140,5140,5140,5140,0
20250311,174600,155749660,5140,5140,5140,5140,0
20250311,174500,155749660,5140,5140,5140,5140,0
20250311,174400,155749660,5140,5140,5140,5140,0
20250311,174300,155749660,5140,5140,5140,5140,0
20250311,174200,155749660,5140,5140,5140,5140,0
20250311,174100,155749660,5140,5140,5140,5140,0
20250311,174000,155749660,5140,5140,5140,5140,0
20250311,173900,155749660,5140,5140,5140,5140,0
20250311,173800,155749660,5140,5140,5140,5140,0
20250311,173700,155749660,5140,5140,5140,5140,0
20250311,173600,155749660,5140,5140,5140,5140,0
20250311,173500,155749660,5140,5140,5140,5140,0
20250311,173400,155749660,5140,5140,5140,5140,0
20250311,173300,155749660,5140,5140,5140,5140,0
20250311,173200,155749660,5140,5140,5140,5140,0
20250311,173100,155749660,5140,5140,5140,5140,0
20250311,173000,155749660,5140,5140,5140,5140,0
20250311,172900,155749660,5140,5140,5140,5140,0
20250311,172800,155749660,5140,5140,5140,5140,0
20250311,172700,155749660,5140,5140,5140,5140,0
20250311,172600,155749660,5140,5140,5140,5140,0
20250311,172500,155749660,5140,5140,5140,5140,0
20250311,172400,155749660,5140,5140,5140,5140,0
20250311,172300,155749660,5140,5140,5140,5140,0
20250311,172200,155749660,5140,5140,5140,5140,0
20250311,172100,155749660,5140,5140,5140,5140,807
20250311,172000,155749660,5140,5140,5140,5140,0
20250311,171900,155749660,5140,5140,5140,5140,0
20250311,171800,155749660,5140,5140,5140,5140,0
20250311,171700,155749660,5140,5140,5140,5140,0
20250311,171600,155749660,5140,5140,5140,5140,0
20250311,171500,155749660,5140,5140,5140,5140,0
20250311,171400,155749660,5140,5140,5140,5140,0
20250311,171300,155749660,5140,5140,5140,5140,0
20250311,171200,155749660,5140,5140,5140,5140,0
20250311,171100,155749660,5140,5140,5140,5140,0
20250311,171000,155749660,5140,5140,5140,5140,0
20250311,170900,155749660,5140,5140,5140,5140,0
20250311,170800,155749660,5140,5140,5140,5140,0
20250311,170700,155749660,5140,5140,5140,5140,0
20250311,170600,155749660,5140,5140,5140,5140,0
20250311,170500,155749660,5140,5140,5140,5140,0
20250311,170400,155749660,5140,5140,5140,5140,0
20250311,170300,155749660,5140,5140,5140,5140,0
20250311,170200,155749660,5140,5140,5140,5140,0
20250311,170100,155749660,5140,5140,5140,5140,0
20250311,170000,155749660,5140,5140,5140,5140,0
20250311,165900,155749660,5140,5140,5140,5140,0
20250311,165800,155749660,5140,5140,5140,5140,0
20250311,165700,155749660,5140,5140,5140,5140,0
20250311,165600,155749660,5140,5140,5140,5140,0
20250311,165500,155749660,5140,5140,5140,5140,0
20250311,165400,155749660,5140,5140,5140,5140,0
20250311,165300,155749660,5140,5140,5140,5140,0
20250311,165200,155749660,5140,5140,5140,5140,0
20250311,165100,155749660,5140,5140,5140,5140,807
20250311,165000,155749660,5140,5140,5140,5140,0
20250311,164900,155749660,5140,5140,5140,5140,0
20250311,164800,155749660,5140,5140,5140,5140,0
20250311,164700,155749660,5140,5140,5140,5140,0
20250311,164600,155749660,5140,5140,5140,5140,0
20250311,164500,155749660,5140,5140,5140,5140,0
20250311,164400,155749660,5140,5140,5140,5140,0
20250311,164300,155749660,5140,5140,5140,5140,0
20250311,164200,155749660,5140,5140,5140,5140,0
20250311,164100,155749660,5140,5140,5140,5140,0
20250311,164000,155749660,5140,5140,5140,5140,0
20250311,163900,155749660,5140,5140,5140,5140,0
20250311,163800,155749660,5140,5140,5140,5140,0
20250311,163700,155749660,5140,5140,5140,5140,0
20250311,163600,155749660,5140,5140,5140,5140,0
20250311,163500,155749660,5140,5140,5140,5140,0
20250311,163400,155749660,5140,5140,5140,5140,0
20250311,163300,155749660,5140,5140,5140,5140,0
20250311,163200,155749660,5140,5140,5140,5140,0
20250311,163100,155749660,5140,5140,5140,5140,0
20250311,163000,155749660,5140,5140,5140,5140,0
20250311,162900,155749660,5140,5140,5140,5140,0
20250311,162800,155749660,5140,5140,5140,5140,0
20250311,162700,155749660,5140,5140,5140,5140,0
20250311,162600,155749660,5140,5140,5140,5140,0
20250311,162500,155749660,5140,5140,5140,5140,0
20250311,162400,155749660,5140,5140,5140,5140,0
20250311,162300,155749660,5140,5140,5140,5140,0
20250311,162200,155749660,5140,5140,5140,5140,0
20250311,162100,155749660,5140,5140,5140,5140,807
20250311,162000,155749660,5140,5140,5140,5140,0
20250311,161900,155749660,5140,5140,5140,5140,0
20250311,161800,155749660,5140,5140,5140,5140,0
20250311,161700,155749660,5140,5140,5140,5140,0
20250311,161600,155749660,5140,5140,5140,5140,0
20250311,161500,155749660,5140,5140,5140,5140,0
20250311,161400,155749660,5140,5140,5140,5140,0
20250311,161300,155749660,5140,5140,5140,5140,0
20250311,161200,155749660,5140,5140,5140,5140,0
20250311,161100,155749660,5140,5140,5140,5140,0
20250311,161000,155749660,5140,5140,5140,5140,0
20250311,160900,155749660,5140,5140,5140,5140,0
20250311,160800,155749660,5140,5140,5140,5140,0
20250311,160700,155749660,5140,5140,5140,5140,0
20250311,160600,155749660,5140,5140,5140,5140,0
20250311,160500,155749660,5140,5140,5140,5140,0
20250311,160400,155749660,5140,5140,5140,5140,0
20250311,160300,155749660,5140,5140,5140,5140,0
20250311,160200,155749660,5140,5140,5140,5140,0
20250311,160100,155749660,5140,5140,5140,5140,0
20250311,160000,155749660,5140,5140,5140,5140,0
20250311,155900,155749660,5140,5140,5140,5140,0
20250311,155800,155749660,5140,5140,5140,5140,0
20250311,155700,155749660,5140,5140,5140,5140,0
20250311,155600,155749660,5140,5140,5140,5140,0
20250311,155500,155749660,5140,5140,5140,5140,0
20250311,155400,155749660,5140,5140,5140,5140,0
20250311,155300,155749660,5140,5140,5140,5140,0
20250311,155200,155749660,5140,5140,5140,5140,0
20250311,155100,155749660,5140,5140,5140,5140,807
20250311,155000,155749660,5140,5140,5140,5140,0
20250311,154900,155749660,5140,5140,5140,5140,0
20250311,154800,155749660,5140,5140,5140,5140,0
20250311,154700,155749660,5140,5140,5140,5140,0
20250311,154600,155749660,5140,5140,5140,5140,0
20250311,154500,155749660,5140,5140,5140,5140,0
20250311,154400,155749660,5140,5140,5140,5140,0
20250311,154300,155749660,5140,5140,5140,5140,0
20250311,154200,155749660,5140,5140,5140,5140,0
20250311,154100,155749660,5140,5140,5140,5140,0
20250311,154000,155749660,5140,5140,5140,5140,0
20250311,153900,155749660,5140,5140,5140,5140,0
20250311,153800,155749660,5140,5140,5140,5140,0
20250311,153700,155749660,5140,5140,5140,5140,0
20250311,153600,155749660,5140,5140,5140,5140,0
20250311,153500,155749660,5140,5140,5140,5140,0
20250311,153400,155749660,5140,5140,5140,5140,0
20250311,153300,155749660,5140,5140,5140,5140,0
20250311,153200,155749660,5140,5140,5140,5140,0
20250311,153100,155749660,5140,5140,5140,5140,0
20250311,153000,155749660,5140,5140,5140,5140,807
20250311,152900,151601680,5100,5100,5100,5100,0
20250311,152800,151601680,5100,5100,5100,5100,0
20250311,152700,151601680,5100,5100,5100,5100,0
20250311,152600,151601680,5100,5100,5100,5100,0
20250311,152500,151601680,5100,5100,5100,5100,0
20250311,152400,151601680,5100,5100,5100,5100,0
20250311,152300,151601680,5100,5100,5100,5100,0
20250311,152200,151601680,5100,5100,5100,5100,0
20250311,152100,151601680,5100,5100,5100,5100,0
20250311,152000,151601680,5100,5100,5100,5100,0
20250311,151900,151601680,5100,5120,5130,5100,139
20250311,151800,150891460,5120,5120,5120,5120,16
20250311,151700,150809540,5120,5120,5120,5120,5
20250311,151600,150783940,5120,5120,5120,5120,7
20250311,151500,150748100,5120,5120,5120,5120,1
20250311,151400,150742980,5130,5130,5130,5130,1
20250311,151300,150737850,5120,5120,5120,5120,0
20250311,151200,150737850,5120,5120,5120,5120,0
20250311,151100,150737850,5120,5120,5120,5120,0
20250311,151000,150737850,5120,5120,5120,5120,0
20250311,150900,150737850,5120,5120,5120,5120,0
20250311,150800,150737850,5120,5120,5120,5120,0
20250311,150700,150737850,5120,5120,5120,5120,0
20250311,150600,150737850,5120,5120,5120,5120,4
20250311,150500,150717370,5120,5120,5120,5120,6
20250311,150400,150686650,5120,5120,5120,5120,2
20250311,150300,150676410,5140,5140,5140,5140,0
20250311,150200,150676410,5140,5140,5140,5140,0
20250311,150100,150676410,5140,5120,5140,5120,3
20250311,150000,150661010,5120,5120,5120,5120,100
20250311,145900,150149010,5130,5130,5130,5130,0
20250311,145800,150149010,5130,5130,5130,5130,0
20250311,145700,150149010,5130,5130,5130,5130,0
20250311,145600,150149010,5130,5130,5130,5130,0
20250311,145500,150149010,5130,5130,5130,5130,1
20250311,145400,150143880,5140,5140,5140,5140,0
20250311,145300,150143880,5140,5140,5140,5140,0
20250311,145200,150143880,5140,5140,5140,5140,0
20250311,145100,150143880,5140,5140,5140,5140,0
20250311,145000,150143880,5140,5140,5140,5140,0
20250311,144900,150143880,5140,5140,5140,5140,0
20250311,144800,150143880,5140,5140,5140,5140,0
20250311,144700,150143880,5140,5140,5140,5140,0
20250311,144600,150143880,5140,5140,5140,5140,0
20250311,144500,150143880,5140,5140,5140,5140,0
20250311,144400,150143880,5140,5140,5140,5140,0
20250311,144300,150143880,5140,5140,5140,5140,0
20250311,144200,150143880,5140,5140,5140,5140,0
20250311,144100,150143880,5140,5140,5140,5140,0
20250311,144000,150143880,5140,5140,5140,5140,0
20250311,143900,150143880,5140,5140,5140,5140,0
20250311,143800,150143880,5140,5140,5140,5140,0
20250311,143700,150143880,5140,5140,5140,5140,0
20250311,143600,150143880,5140,5140,5140,5140,0
20250311,143500,150143880,5140,5140,5140,5140,0
20250311,143400,150143880,5140,5140,5140,5140,0
20250311,143300,150143880,5140,5140,5140,5140,0
20250311,143200,150143880,5140,5140,5140,5140,0
20250311,143100,150143880,5140,5140,5140,5140,0
20250311,143000,150143880,5140,5140,5140,5140,0
20250311,142900,150143880,5140,5140,5140,5140,0
20250311,142800,150143880,5140,5140,5140,5140,0
20250311,142700,150143880,5140,5130,5140,5130,8
20250311,142600,150102830,5130,5130,5130,5130,0
20250311,142500,150102830,5130,5130,5130,5130,5
20250311,142400,150077180,5140,5140,5140,5140,0
20250311,142300,150077180,5140,5140,5140,5140,0
20250311,142200,150077180,5140,5140,5140,5140,0
20250311,142100,150077180,5140,5140,5140,5140,0
20250311,142000,150077180,5140,5140,5140,5140,0
20250311,141900,150077180,5140,5140,5140,5140,0
20250311,141800,150077180,5140,5140,5140,5140,0
20250311,141700,150077180,5140,5140,5140,5140,0
20250311,141600,150077180,5140,5140,5140,5140,200
20250311,141500,149049180,5140,5140,5140,5140,0
20250311,141400,149049180,5140,5140,5140,5140,0
20250311,141300,149049180,5140,5140,5140,5140,0
20250311,141200,149049180,5140,5140,5140,5140,0
20250311,141100,149049180,5140,5140,5140,5140,97
20250311,141000,148550600,5140,5140,5140,5140,0
20250311,140900,148550600,5140,5140,5140,5140,1
20250311,140800,148545460,5130,5130,5130,5130,117
20250311,140700,147945250,5140,5140,5140,5140,0
20250311,140600,147945250,5140,5140,5140,5140,0
20250311,140500,147945250,5140,5140,5140,5140,0
20250311,140400,147945250,5140,5140,5140,5140,0
20250311,140300,147945250,5140,5140,5140,5140,0
20250311,140200,147945250,5140,5140,5140,5140,2
20250311,140100,147934970,5130,5130,5130,5130,0
20250311,140000,147934970,5130,5140,5140,5130,80
20250311,135900,147524270,5140,5140,5140,5140,1
20250311,135800,147519130,5140,5140,5140,5140,0
20250311,135700,147519130,5140,5130,5140,5130,6
20250311,135600,147488340,5130,5130,5130,5130,0
20250311,135500,147488340,5130,5130,5130,5130,3
20250311,135400,147472950,5130,5130,5130,5130,1
20250311,135300,147467820,5130,5130,5130,5130,0
20250311,135200,147467820,5130,5130,5130,5130,40
20250311,135100,147262620,5150,5140,5150,5140,23
20250311,135000,147144370,5140,5130,5140,5130,511
20250311,134900,144519920,5130,5130,5130,5130,259
20250311,134800,143191250,5130,5130,5130,5130,0
20250311,134700,143191250,5130,5130,5130,5130,3
20250311,134600,143175860,5130,5130,5130,5130,0
20250311,134500,143175860,5130,5130,5130,5130,0
20250311,134400,143175860,5130,5130,5130,5130,0
20250311,134300,143175860,5130,5130,5130,5130,0
20250311,134200,143175860,5130,5130,5130,5130,3
20250311,134100,143160470,5120,5120,5120,5120,40
20250311,134000,142955670,5130,5130,5130,5130,0
20250311,133900,142955670,5130,5130,5130,5130,0
20250311,133800,142955670,5130,5130,5130,5130,0
20250311,133700,142955670,5130,5130,5130,5130,0
20250311,133600,142955670,5130,5130,5130,5130,0
20250311,133500,142955670,5130,5130,5130,5130,0
20250311,133400,142955670,5130,5130,5130,5130,0
20250311,133300,142955670,5130,5130,5130,5130,0
20250311,133200,142955670,5130,5130,5130,5130,1
20250311,133100,142950540,5130,5130,5130,5130,0
20250311,133000,142950540,5130,5130,5130,5130,0
20250311,132900,142950540,5130,5130,5130,5130,2
20250311,132800,142940280,5130,5130,5130,5130,0
20250311,132700,142940280,5130,5130,5130,5130,0
20250311,132600,142940280,5130,5130,5130,5130,0
20250311,132500,142940280,5130,5120,5130,5120,1101
20250311,132400,137303150,5120,5120,5120,5120,25
20250311,132300,137175150,5130,5130,5130,5130,11
20250311,132200,137118720,5130,5130,5130,5130,0
20250311,132100,137118720,5130,5130,5130,5130,0
20250311,132000,137118720,5130,5130,5130,5130,0
20250311,131900,137118720,5130,5130,5130,5130,0
20250311,131800,137118720,5130,5130,5130,5130,0
20250311,131700,137118720,5130,5130,5130,5130,0
20250311,131600,137118720,5130,5130,5130,5130,0
20250311,131500,137118720,5130,5130,5130,5130,0
20250311,131400,137118720,5130,5130,5130,5130,0
20250311,131300,137118720,5130,5130,5130,5130,20
20250311,131200,137016120,5130,5130,5130,5130,0
20250311,131100,137016120,5130,5130,5130,5130,0
20250311,131000,137016120,5130,5130,5130,5130,0
20250311,130900,137016120,5130,5130,5130,5130,1
20250311,130800,137010990,5130,5130,5130,5130,1
20250311,130700,137005860,5120,5120,5120,5120,1
20250311,130600,137000740,5130,5130,5130,5130,0
20250311,130500,137000740,5130,5130,5130,5130,1
20250311,130400,136995610,5130,5130,5130,5130,0
20250311,130300,136995610,5130,5130,5130,5130,20
20250311,130200,136893010,5130,5130,5130,5130,0
20250311,130100,136893010,5130,5130,5130,5130,3
20250311,130000,136877620,5130,5130,5130,5130,0
20250311,125900,136877620,5130,5130,5130,5130,101
20250311,125800,136359490,5130,5130,5130,5130,0
20250311,125700,136359490,5130,5130,5130,5130,0
20250311,125600,136359490,5130,5130,5130,5130,0
20250311,125500,136359490,5130,5130,5130,5130,0
20250311,125400,136359490,5130,5130,5130,5130,0
20250311,125300,136359490,5130,5130,5130,5130,20
20250311,125200,136256890,5130,5130,5130,5130,0
20250311,125100,136256890,5130,5130,5130,5130,0
20250311,125000,136256890,5130,5130,5130,5130,0
20250311,124900,136256890,5130,5130,5130,5130,3
20250311,124800,136241500,5120,5120,5120,5120,0
20250311,124700,136241500,5120,5120,5120,5120,0
20250311,124600,136241500,5120,5120,5120,5120,0
20250311,124500,136241500,5120,5120,5120,5120,0
20250311,124400,136241500,5120,5120,5120,5120,0
20250311,124300,136241500,5120,5120,5120,5120,0
20250311,124200,136241500,5120,5120,5120,5120,0
20250311,124100,136241500,5120,5120,5120,5120,0
20250311,124000,136241500,5120,5120,5120,5120,4
20250311,123900,136221020,5130,5130,5130,5130,0
20250311,123800,136221020,5130,5130,5130,5130,0
20250311,123700,136221020,5130,5130,5130,5130,10
20250311,123600,136169720,5130,5130,5130,5130,1
20250311,123500,136164590,5120,5120,5120,5120,1
20250311,123400,136159470,5120,5120,5120,5120,0
20250311,123300,136159470,5120,5120,5120,5120,15
20250311,123200,136082670,5120,5120,5120,5120,0
20250311,123100,136082670,5120,5120,5120,5120,0
20250311,123000,136082670,5120,5120,5120,5120,30
20250311,122900,135929070,5120,5120,5120,5120,55
20250311,122800,135647470,5120,5120,5120,5120,0
20250311,122700,135647470,5120,5120,5120,5120,45
20250311,122600,135417070,5130,5130,5130,5130,0
20250311,122500,135417070,5130,5130,5130,5130,0
20250311,122400,135417070,5130,5130,5130,5130,3
20250311,122300,135401680,5120,5120,5120,5120,0
20250311,122200,135401680,5120,5120,5120,5120,445
20250311,122100,133123280,5120,5120,5120,5120,0
20250311,122000,133123280,5120,5120,5120,5120,50
20250311,121900,132867280,5130,5130,5130,5130,0
20250311,121800,132867280,5130,5130,5130,5130,60
20250311,121700,132559480,5120,5120,5120,5120,0
20250311,121600,132559480,5120,5120,5120,5120,75
20250311,121500,132175480,5110,5110,5110,5110,0
20250311,121400,132175480,5110,5110,5110,5110,0
20250311,121300,132175480,5110,5110,5110,5110,0
20250311,121200,132175480,5110,5110,5110,5110,0
20250311,121100,132175480,5110,5110,5110,5110,0
20250311,121000,132175480,5110,5110,5110,5110,53
20250311,120900,131904650,5110,5110,5110,5110,399
20250311,120800,129865760,5110,5110,5110,5110,0
20250311,120700,129865760,5110,5110,5110,5110,0
20250311,120600,129865760,5110,5110,5110,5110,0
20250311,120500,129865760,5110,5110,5110,5110,0
20250311,120400,129865760,5110,5110,5110,5110,0
20250311,120300,129865760,5110,5110,5110,5110,20
20250311,120200,129763560,5110,5110,5110,5110,0
20250311,120100,129763560,5110,5110,5110,5110,0
20250311,120000,129763560,5110,5110,5110,5110,0
20250311,115900,129763560,5110,5110,5110,5110,0
20250311,115800,129763560,5110,5110,5110,5110,1
20250311,115700,129758450,5110,5110,5110,5110,0
20250311,115600,129758450,5110,5110,5110,5110,0
20250311,115500,129758450,5110,5110,5110,5110,0
20250311,115400,129758450,5110,5110,5110,5110,0
20250311,115300,129758450,5110,5110,5110,5110,20
20250311,115200,129656250,5110,5110,5110,5110,0
20250311,115100,129656250,5110,5110,5110,5110,0
20250311,115000,129656250,5110,5110,5110,5110,10
20250311,114900,129605150,5110,5110,5110,5110,0
20250311,114800,129605150,5110,5110,5110,5110,0
20250311,114700,129605150,5110,5110,5110,5110,0
20250311,114600,129605150,5110,5110,5110,5110,15
20250311,114500,129528500,5110,5115,5115,5110,61
20250311,114400,129216560,5115,5115,5115,5115,76
20250311,114300,128827820,5110,5110,5110,5110,0
20250311,114200,128827820,5110,5110,5110,5110,0
20250311,114100,128827820,5110,5110,5110,5110,0
20250311,114000,128827820,5110,5110,5110,5110,50
20250311,113900,128572320,5120,5120,5120,5120,0
20250311,113800,128572320,5120,5120,5120,5120,0
20250311,113700,128572320,5120,5120,5120,5120,0
20250311,113600,128572320,5120,5120,5120,5120,1
20250311,113500,128567200,5090,5090,5090,5090,0
20250311,113400,128567200,5090,5110,5110,5090,1894
20250311,113300,118920700,5120,5120,5120,5120,20
20250311,113200,118818300,5120,5120,5120,5120,1
20250311,113100,118813180,5110,5110,5110,5110,117
20250311,113000,118215310,5100,5100,5100,5100,47
20250311,112900,117975610,5110,5110,5110,5110,0
20250311,112800,117975610,5110,5110,5110,5110,0
20250311,112700,117975610,5110,5110,5110,5110,0
20250311,112600,117975610,5110,5110,5110,5110,0
20250311,112500,117975610,5110,5110,5110,5110,3
20250311,112400,117960280,5100,5100,5100,5100,150
20250311,112300,117195280,5110,5100,5110,5090,33
20250311,112200,117027240,5110,5110,5110,5110,0
20250311,112100,117027240,5110,5110,5110,5110,0
20250311,112000,117027240,5110,5100,5110,5090,4
20250311,111900,117006850,5110,5110,5110,5110,0
20250311,111800,117006850,5110,5110,5110,5110,1
20250311,111700,117001740,5100,5100,5100,5100,69
20250311,111600,116649840,5100,5100,5100,5100,1
20250311,111500,116644740,5090,5090,5090,5090,10
20250311,111400,116593840,5100,5100,5100,5100,0
20250311,111300,116593840,5100,5100,5100,5100,14
20250311,111200,116522440,5100,5100,5100,5100,0
20250311,111100,116522440,5100,5090,5100,5090,2
20250311,111000,116512250,5090,5080,5090,5080,337
20250311,110900,114797370,5080,5080,5080,5080,1
20250311,110800,114792290,5090,5090,5090,5090,0
20250311,110700,114792290,5090,5090,5090,5090,0
20250311,110600,114792290,5090,5090,5090,5090,0
20250311,110500,114792290,5090,5090,5090,5090,0
20250311,110400,114792290,5090,5090,5090,5090,1
20250311,110300,114787200,5080,5080,5080,5080,0
20250311,110200,114787200,5080,5080,5080,5080,0
20250311,110100,114787200,5080,5080,5080,5080,0
20250311,110000,114787200,5080,5080,5080,5080,73
20250311,105900,114416360,5080,5080,5080,5080,82
20250311,105800,113999800,5070,5070,5070,5070,0
20250311,105700,113999800,5070,5070,5070,5070,0
20250311,105600,113999800,5070,5070,5070,5070,0
20250311,105500,113999800,5070,5070,5070,5070,3
20250311,105400,113984590,5080,5080,5080,5080,0
20250311,105300,113984590,5080,5080,5080,5080,0
20250311,105200,113984590,5080,5080,5080,5080,150
20250311,105100,113222590,5080,5080,5080,5080,1
20250311,105000,113217510,5090,5090,5090,5090,0
20250311,104900,113217510,5090,5090,5090,5090,0
20250311,104800,113217510,5090,5090,5090,5090,0
20250311,104700,113217510,5090,5090,5090,5090,0
20250311,104600,113217510,5090,5090,5090,5090,0
20250311,104500,113217510,5090,5090,5090,5090,0
20250311,104400,113217510,5090,5090,5090,5090,0
20250311,104300,113217510,5090,5090,5090,5090,0
20250311,104200,113217510,5090,5090,5090,5090,0
20250311,104100,113217510,5090,5090,5090,5090,0
20250311,104000,113217510,5090,5090,5090,5090,0
20250311,103900,113217510,5090,5090,5090,5090,1
20250311,103800,113212420,5090,5090,5090,5090,0
20250311,103700,113212420,5090,5080,5090,5080,162
20250311,103600,112389270,5080,5080,5080,5080,2
20250311,103500,112379110,5070,5070,5070,5070,0
20250311,103400,112379110,5070,5070,5070,5070,0
20250311,103300,112379110,5070,5070,5070,5070,2
20250311,103200,112368970,5080,5080,5080,5080,2
20250311,103100,112358810,5070,5070,5070,5070,0
20250311,103000,112358810,5070,5080,5080,5070,11
20250311,102900,112302960,5080,5080,5080,5080,0
20250311,102800,112302960,5080,5080,5080,5080,0
20250311,102700,112302960,5080,5070,5080,5070,593
20250311,102600,109290530,5070,5070,5070,5070,0
20250311,102500,109290530,5070,5070,5070,5070,0
20250311,102400,109290530,5070,5070,5070,5070,97
20250311,102300,108798740,5070,5070,5070,5070,0
20250311,102200,108798740,5070,5070,5070,5070,0
20250311,102100,108798740,5070,5070,5070,5070,2
20250311,102000,108788600,5060,5060,5060,5060,0
20250311,101900,108788600,5060,5060,5060,5060,0
20250311,101800,108788600,5060,5060,5060,5060,0
20250311,101700,108788600,5060,5060,5060,5060,0
20250311,101600,108788600,5060,5060,5060,5060,0
20250311,101500,108788600,5060,5060,5060,5060,0
20250311,101400,108788600,5060,5060,5060,5060,0
20250311,101300,108788600,5060,5060,5060,5060,100
20250311,101200,108282600,5060,5060,5060,5060,0
20250311,101100,108282600,5060,5060,5060,5060,47
20250311,101000,108044780,5050,5060,5060,5050,354
20250311,100900,106257050,5070,5080,5080,5070,3
20250311,100800,106241830,5090,5090,5090,5090,0
20250311,100700,106241830,5090,5090,5090,5090,2
20250311,100600,106231650,5060,5080,5080,5040,6930
20250311,100500,71205820,5080,5090,5090,5080,1603
20250311,100400,63060020,5120,5120,5120,5120,0
20250311,100300,63060020,5120,5120,5120,5120,0
20250311,100200,63060020,5120,5120,5120,5120,0
20250311,100100,63060020,5120,5120,5120,5120,0
20250311,100000,63060020,5120,5120,5120,5120,0
20250311,095900,63060020,5120,5120,5120,5120,0
20250311,095800,63060020,5120,5120,5120,5120,0
20250311,095700,63060020,5120,5120,5120,5120,0
20250311,095600,63060020,5120,5120,5120,5120,10
20250311,095500,63008820,5090,5090,5090,5090,200
20250311,095400,61990820,5120,5120,5120,5120,0
20250311,095300,61990820,5120,5120,5120,5120,0
20250311,095200,61990820,5120,5120,5120,5120,0
20250311,095100,61990820,5120,5120,5120,5120,7885
20250311,095000,21619620,5120,5120,5120,5120,0
20250311,094900,21619620,5120,5120,5120,5120,0
20250311,094800,21619620,5120,5120,5120,5120,0
20250311,094700,21619620,5120,5120,5120,5120,0
20250311,094600,21619620,5120,5120,5120,5120,100
20250311,094500,21107620,5120,5170,5170,5120,103
20250311,094400,20579370,5170,5170,5170,5170,1
20250311,094300,20574200,5150,5150,5150,5150,0
20250311,094200,20574200,5150,5140,5150,5140,1296
20250311,094100,13910320,5140,5120,5140,5120,341
20250311,094000,12158960,5090,5120,5120,5090,57
20250311,093900,11867710,5130,5130,5130,5130,0
20250311,093800,11867710,5130,5130,5130,5130,0
20250311,093700,11867710,5130,5130,5130,5130,0
20250311,093600,11867710,5130,5130,5130,5130,0
20250311,093500,11867710,5130,5130,5130,5130,0
20250311,093400,11867710,5130,5130,5130,5130,0
20250311,093300,11867710,5130,5130,5130,5130,0
20250311,093200,11867710,5130,5130,5130,5130,0
20250311,093100,11867710,5130,5130,5130,5130,0
20250311,093000,11867710,5130,5130,5130,5130,0
20250311,092900,11867710,5130,5130,5130,5130,0
20250311,092800,11867710,5130,5130,5130,5130,0
20250311,092700,11867710,5130,5130,5130,5130,49
20250311,092600,11616340,5130,5130,5130,5130,0
20250311,092500,11616340,5130,5130,5130,5130,0
20250311,092400,11616340,5130,5130,5130,5130,0
20250311,092300,11616340,5130,5130,5130,5130,38
20250311,092200,11421400,5130,5130,5130,5130,2
20250311,092100,11411140,5090,5090,5090,5090,195
20250311,092000,10418590,5100,5100,5100,5100,100
20250311,091900,9908590,5130,5130,5130,5130,0
20250311,091800,9908590,5130,5130,5130,5130,0
20250311,091700,9908590,5130,5130,5130,5130,1
20250311,091600,9903460,5090,5090,5090,5090,0
20250311,091500,9903460,5090,5090,5090,5090,4
20250311,091400,9883100,5130,5130,5130,5130,0
20250311,091300,9883100,5130,5130,5130,5130,10
20250311,091200,9831800,5080,5080,5080,5080,0
20250311,091100,9831800,5080,5120,5120,5080,1537
20250311,091000,2008130,5130,5130,5130,5130,1
20250311,090900,2003000,5130,5130,5130,5130,1
20250311,090800,1997870,5120,5120,5120,5120,0
20250311,090700,1997870,5120,5120,5120,5120,0
20250311,090600,1997870,5120,5130,5130,5120,55
20250311,090500,1715900,5130,5130,5130,5130,0
20250311,090400,1715900,5130,5130,5130,5130,30
20250311,090300,1562000,5170,5170,5170,5170,6
20250311,090200,1530980,5140,5140,5140,5140,0
20250311,090100,1530980,5140,5140,5140,5140,0
20250311,090000,1530980,5140,5120,5140,5120,299
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195100 155749660 5140 5140 5140 5140 807
3 20250311 195000 155749660 5140 5140 5140 5140 0
4 20250311 194900 155749660 5140 5140 5140 5140 0
5 20250311 194800 155749660 5140 5140 5140 5140 0
6 20250311 194700 155749660 5140 5140 5140 5140 0
7 20250311 194600 155749660 5140 5140 5140 5140 0
8 20250311 194500 155749660 5140 5140 5140 5140 0
9 20250311 194400 155749660 5140 5140 5140 5140 0
10 20250311 194300 155749660 5140 5140 5140 5140 0
11 20250311 194200 155749660 5140 5140 5140 5140 0
12 20250311 194100 155749660 5140 5140 5140 5140 0
13 20250311 194000 155749660 5140 5140 5140 5140 0
14 20250311 193900 155749660 5140 5140 5140 5140 0
15 20250311 193800 155749660 5140 5140 5140 5140 0
16 20250311 193700 155749660 5140 5140 5140 5140 0
17 20250311 193600 155749660 5140 5140 5140 5140 0
18 20250311 193500 155749660 5140 5140 5140 5140 0
19 20250311 193400 155749660 5140 5140 5140 5140 0
20 20250311 193300 155749660 5140 5140 5140 5140 0
21 20250311 193200 155749660 5140 5140 5140 5140 0
22 20250311 193100 155749660 5140 5140 5140 5140 0
23 20250311 193000 155749660 5140 5140 5140 5140 0
24 20250311 192900 155749660 5140 5140 5140 5140 0
25 20250311 192800 155749660 5140 5140 5140 5140 0
26 20250311 192700 155749660 5140 5140 5140 5140 0
27 20250311 192600 155749660 5140 5140 5140 5140 0
28 20250311 192500 155749660 5140 5140 5140 5140 0
29 20250311 192400 155749660 5140 5140 5140 5140 0
30 20250311 192300 155749660 5140 5140 5140 5140 0
31 20250311 192200 155749660 5140 5140 5140 5140 0
32 20250311 192100 155749660 5140 5140 5140 5140 807
33 20250311 192000 155749660 5140 5140 5140 5140 0
34 20250311 191900 155749660 5140 5140 5140 5140 0
35 20250311 191800 155749660 5140 5140 5140 5140 0
36 20250311 191700 155749660 5140 5140 5140 5140 0
37 20250311 191600 155749660 5140 5140 5140 5140 0
38 20250311 191500 155749660 5140 5140 5140 5140 0
39 20250311 191400 155749660 5140 5140 5140 5140 0
40 20250311 191300 155749660 5140 5140 5140 5140 0
41 20250311 191200 155749660 5140 5140 5140 5140 0
42 20250311 191100 155749660 5140 5140 5140 5140 0
43 20250311 191000 155749660 5140 5140 5140 5140 0
44 20250311 190900 155749660 5140 5140 5140 5140 0
45 20250311 190800 155749660 5140 5140 5140 5140 0
46 20250311 190700 155749660 5140 5140 5140 5140 0
47 20250311 190600 155749660 5140 5140 5140 5140 0
48 20250311 190500 155749660 5140 5140 5140 5140 0
49 20250311 190400 155749660 5140 5140 5140 5140 0
50 20250311 190300 155749660 5140 5140 5140 5140 0
51 20250311 190200 155749660 5140 5140 5140 5140 0
52 20250311 190100 155749660 5140 5140 5140 5140 0
53 20250311 190000 155749660 5140 5140 5140 5140 0
54 20250311 185900 155749660 5140 5140 5140 5140 0
55 20250311 185800 155749660 5140 5140 5140 5140 0
56 20250311 185700 155749660 5140 5140 5140 5140 0
57 20250311 185600 155749660 5140 5140 5140 5140 0
58 20250311 185500 155749660 5140 5140 5140 5140 0
59 20250311 185400 155749660 5140 5140 5140 5140 0
60 20250311 185300 155749660 5140 5140 5140 5140 0
61 20250311 185200 155749660 5140 5140 5140 5140 0
62 20250311 185100 155749660 5140 5140 5140 5140 807
63 20250311 185000 155749660 5140 5140 5140 5140 0
64 20250311 184900 155749660 5140 5140 5140 5140 0
65 20250311 184800 155749660 5140 5140 5140 5140 0
66 20250311 184700 155749660 5140 5140 5140 5140 0
67 20250311 184600 155749660 5140 5140 5140 5140 0
68 20250311 184500 155749660 5140 5140 5140 5140 0
69 20250311 184400 155749660 5140 5140 5140 5140 0
70 20250311 184300 155749660 5140 5140 5140 5140 0
71 20250311 184200 155749660 5140 5140 5140 5140 0
72 20250311 184100 155749660 5140 5140 5140 5140 0
73 20250311 184000 155749660 5140 5140 5140 5140 0
74 20250311 183900 155749660 5140 5140 5140 5140 0
75 20250311 183800 155749660 5140 5140 5140 5140 0
76 20250311 183700 155749660 5140 5140 5140 5140 0
77 20250311 183600 155749660 5140 5140 5140 5140 0
78 20250311 183500 155749660 5140 5140 5140 5140 0
79 20250311 183400 155749660 5140 5140 5140 5140 0
80 20250311 183300 155749660 5140 5140 5140 5140 0
81 20250311 183200 155749660 5140 5140 5140 5140 0
82 20250311 183100 155749660 5140 5140 5140 5140 0
83 20250311 183000 155749660 5140 5140 5140 5140 0
84 20250311 182900 155749660 5140 5140 5140 5140 0
85 20250311 182800 155749660 5140 5140 5140 5140 0
86 20250311 182700 155749660 5140 5140 5140 5140 0
87 20250311 182600 155749660 5140 5140 5140 5140 0
88 20250311 182500 155749660 5140 5140 5140 5140 0
89 20250311 182400 155749660 5140 5140 5140 5140 0
90 20250311 182300 155749660 5140 5140 5140 5140 0
91 20250311 182200 155749660 5140 5140 5140 5140 0
92 20250311 182100 155749660 5140 5140 5140 5140 807
93 20250311 182000 155749660 5140 5140 5140 5140 0
94 20250311 181900 155749660 5140 5140 5140 5140 0
95 20250311 181800 155749660 5140 5140 5140 5140 0
96 20250311 181700 155749660 5140 5140 5140 5140 0
97 20250311 181600 155749660 5140 5140 5140 5140 0
98 20250311 181500 155749660 5140 5140 5140 5140 0
99 20250311 181400 155749660 5140 5140 5140 5140 0
100 20250311 181300 155749660 5140 5140 5140 5140 0
101 20250311 181200 155749660 5140 5140 5140 5140 0
102 20250311 181100 155749660 5140 5140 5140 5140 0
103 20250311 181000 155749660 5140 5140 5140 5140 0
104 20250311 180900 155749660 5140 5140 5140 5140 0
105 20250311 180800 155749660 5140 5140 5140 5140 0
106 20250311 180700 155749660 5140 5140 5140 5140 0
107 20250311 180600 155749660 5140 5140 5140 5140 0
108 20250311 180500 155749660 5140 5140 5140 5140 0
109 20250311 180400 155749660 5140 5140 5140 5140 0
110 20250311 180300 155749660 5140 5140 5140 5140 0
111 20250311 180200 155749660 5140 5140 5140 5140 0
112 20250311 180100 155749660 5140 5140 5140 5140 0
113 20250311 180000 155749660 5140 5140 5140 5140 0
114 20250311 175900 155749660 5140 5140 5140 5140 0
115 20250311 175800 155749660 5140 5140 5140 5140 0
116 20250311 175700 155749660 5140 5140 5140 5140 0
117 20250311 175600 155749660 5140 5140 5140 5140 0
118 20250311 175500 155749660 5140 5140 5140 5140 0
119 20250311 175400 155749660 5140 5140 5140 5140 0
120 20250311 175300 155749660 5140 5140 5140 5140 0
121 20250311 175200 155749660 5140 5140 5140 5140 0
122 20250311 175100 155749660 5140 5140 5140 5140 807
123 20250311 175000 155749660 5140 5140 5140 5140 0
124 20250311 174900 155749660 5140 5140 5140 5140 0
125 20250311 174800 155749660 5140 5140 5140 5140 0
126 20250311 174700 155749660 5140 5140 5140 5140 0
127 20250311 174600 155749660 5140 5140 5140 5140 0
128 20250311 174500 155749660 5140 5140 5140 5140 0
129 20250311 174400 155749660 5140 5140 5140 5140 0
130 20250311 174300 155749660 5140 5140 5140 5140 0
131 20250311 174200 155749660 5140 5140 5140 5140 0
132 20250311 174100 155749660 5140 5140 5140 5140 0
133 20250311 174000 155749660 5140 5140 5140 5140 0
134 20250311 173900 155749660 5140 5140 5140 5140 0
135 20250311 173800 155749660 5140 5140 5140 5140 0
136 20250311 173700 155749660 5140 5140 5140 5140 0
137 20250311 173600 155749660 5140 5140 5140 5140 0
138 20250311 173500 155749660 5140 5140 5140 5140 0
139 20250311 173400 155749660 5140 5140 5140 5140 0
140 20250311 173300 155749660 5140 5140 5140 5140 0
141 20250311 173200 155749660 5140 5140 5140 5140 0
142 20250311 173100 155749660 5140 5140 5140 5140 0
143 20250311 173000 155749660 5140 5140 5140 5140 0
144 20250311 172900 155749660 5140 5140 5140 5140 0
145 20250311 172800 155749660 5140 5140 5140 5140 0
146 20250311 172700 155749660 5140 5140 5140 5140 0
147 20250311 172600 155749660 5140 5140 5140 5140 0
148 20250311 172500 155749660 5140 5140 5140 5140 0
149 20250311 172400 155749660 5140 5140 5140 5140 0
150 20250311 172300 155749660 5140 5140 5140 5140 0
151 20250311 172200 155749660 5140 5140 5140 5140 0
152 20250311 172100 155749660 5140 5140 5140 5140 807
153 20250311 172000 155749660 5140 5140 5140 5140 0
154 20250311 171900 155749660 5140 5140 5140 5140 0
155 20250311 171800 155749660 5140 5140 5140 5140 0
156 20250311 171700 155749660 5140 5140 5140 5140 0
157 20250311 171600 155749660 5140 5140 5140 5140 0
158 20250311 171500 155749660 5140 5140 5140 5140 0
159 20250311 171400 155749660 5140 5140 5140 5140 0
160 20250311 171300 155749660 5140 5140 5140 5140 0
161 20250311 171200 155749660 5140 5140 5140 5140 0
162 20250311 171100 155749660 5140 5140 5140 5140 0
163 20250311 171000 155749660 5140 5140 5140 5140 0
164 20250311 170900 155749660 5140 5140 5140 5140 0
165 20250311 170800 155749660 5140 5140 5140 5140 0
166 20250311 170700 155749660 5140 5140 5140 5140 0
167 20250311 170600 155749660 5140 5140 5140 5140 0
168 20250311 170500 155749660 5140 5140 5140 5140 0
169 20250311 170400 155749660 5140 5140 5140 5140 0
170 20250311 170300 155749660 5140 5140 5140 5140 0
171 20250311 170200 155749660 5140 5140 5140 5140 0
172 20250311 170100 155749660 5140 5140 5140 5140 0
173 20250311 170000 155749660 5140 5140 5140 5140 0
174 20250311 165900 155749660 5140 5140 5140 5140 0
175 20250311 165800 155749660 5140 5140 5140 5140 0
176 20250311 165700 155749660 5140 5140 5140 5140 0
177 20250311 165600 155749660 5140 5140 5140 5140 0
178 20250311 165500 155749660 5140 5140 5140 5140 0
179 20250311 165400 155749660 5140 5140 5140 5140 0
180 20250311 165300 155749660 5140 5140 5140 5140 0
181 20250311 165200 155749660 5140 5140 5140 5140 0
182 20250311 165100 155749660 5140 5140 5140 5140 807
183 20250311 165000 155749660 5140 5140 5140 5140 0
184 20250311 164900 155749660 5140 5140 5140 5140 0
185 20250311 164800 155749660 5140 5140 5140 5140 0
186 20250311 164700 155749660 5140 5140 5140 5140 0
187 20250311 164600 155749660 5140 5140 5140 5140 0
188 20250311 164500 155749660 5140 5140 5140 5140 0
189 20250311 164400 155749660 5140 5140 5140 5140 0
190 20250311 164300 155749660 5140 5140 5140 5140 0
191 20250311 164200 155749660 5140 5140 5140 5140 0
192 20250311 164100 155749660 5140 5140 5140 5140 0
193 20250311 164000 155749660 5140 5140 5140 5140 0
194 20250311 163900 155749660 5140 5140 5140 5140 0
195 20250311 163800 155749660 5140 5140 5140 5140 0
196 20250311 163700 155749660 5140 5140 5140 5140 0
197 20250311 163600 155749660 5140 5140 5140 5140 0
198 20250311 163500 155749660 5140 5140 5140 5140 0
199 20250311 163400 155749660 5140 5140 5140 5140 0
200 20250311 163300 155749660 5140 5140 5140 5140 0
201 20250311 163200 155749660 5140 5140 5140 5140 0
202 20250311 163100 155749660 5140 5140 5140 5140 0
203 20250311 163000 155749660 5140 5140 5140 5140 0
204 20250311 162900 155749660 5140 5140 5140 5140 0
205 20250311 162800 155749660 5140 5140 5140 5140 0
206 20250311 162700 155749660 5140 5140 5140 5140 0
207 20250311 162600 155749660 5140 5140 5140 5140 0
208 20250311 162500 155749660 5140 5140 5140 5140 0
209 20250311 162400 155749660 5140 5140 5140 5140 0
210 20250311 162300 155749660 5140 5140 5140 5140 0
211 20250311 162200 155749660 5140 5140 5140 5140 0
212 20250311 162100 155749660 5140 5140 5140 5140 807
213 20250311 162000 155749660 5140 5140 5140 5140 0
214 20250311 161900 155749660 5140 5140 5140 5140 0
215 20250311 161800 155749660 5140 5140 5140 5140 0
216 20250311 161700 155749660 5140 5140 5140 5140 0
217 20250311 161600 155749660 5140 5140 5140 5140 0
218 20250311 161500 155749660 5140 5140 5140 5140 0
219 20250311 161400 155749660 5140 5140 5140 5140 0
220 20250311 161300 155749660 5140 5140 5140 5140 0
221 20250311 161200 155749660 5140 5140 5140 5140 0
222 20250311 161100 155749660 5140 5140 5140 5140 0
223 20250311 161000 155749660 5140 5140 5140 5140 0
224 20250311 160900 155749660 5140 5140 5140 5140 0
225 20250311 160800 155749660 5140 5140 5140 5140 0
226 20250311 160700 155749660 5140 5140 5140 5140 0
227 20250311 160600 155749660 5140 5140 5140 5140 0
228 20250311 160500 155749660 5140 5140 5140 5140 0
229 20250311 160400 155749660 5140 5140 5140 5140 0
230 20250311 160300 155749660 5140 5140 5140 5140 0
231 20250311 160200 155749660 5140 5140 5140 5140 0
232 20250311 160100 155749660 5140 5140 5140 5140 0
233 20250311 160000 155749660 5140 5140 5140 5140 0
234 20250311 155900 155749660 5140 5140 5140 5140 0
235 20250311 155800 155749660 5140 5140 5140 5140 0
236 20250311 155700 155749660 5140 5140 5140 5140 0
237 20250311 155600 155749660 5140 5140 5140 5140 0
238 20250311 155500 155749660 5140 5140 5140 5140 0
239 20250311 155400 155749660 5140 5140 5140 5140 0
240 20250311 155300 155749660 5140 5140 5140 5140 0
241 20250311 155200 155749660 5140 5140 5140 5140 0
242 20250311 155100 155749660 5140 5140 5140 5140 807
243 20250311 155000 155749660 5140 5140 5140 5140 0
244 20250311 154900 155749660 5140 5140 5140 5140 0
245 20250311 154800 155749660 5140 5140 5140 5140 0
246 20250311 154700 155749660 5140 5140 5140 5140 0
247 20250311 154600 155749660 5140 5140 5140 5140 0
248 20250311 154500 155749660 5140 5140 5140 5140 0
249 20250311 154400 155749660 5140 5140 5140 5140 0
250 20250311 154300 155749660 5140 5140 5140 5140 0
251 20250311 154200 155749660 5140 5140 5140 5140 0
252 20250311 154100 155749660 5140 5140 5140 5140 0
253 20250311 154000 155749660 5140 5140 5140 5140 0
254 20250311 153900 155749660 5140 5140 5140 5140 0
255 20250311 153800 155749660 5140 5140 5140 5140 0
256 20250311 153700 155749660 5140 5140 5140 5140 0
257 20250311 153600 155749660 5140 5140 5140 5140 0
258 20250311 153500 155749660 5140 5140 5140 5140 0
259 20250311 153400 155749660 5140 5140 5140 5140 0
260 20250311 153300 155749660 5140 5140 5140 5140 0
261 20250311 153200 155749660 5140 5140 5140 5140 0
262 20250311 153100 155749660 5140 5140 5140 5140 0
263 20250311 153000 155749660 5140 5140 5140 5140 807
264 20250311 152900 151601680 5100 5100 5100 5100 0
265 20250311 152800 151601680 5100 5100 5100 5100 0
266 20250311 152700 151601680 5100 5100 5100 5100 0
267 20250311 152600 151601680 5100 5100 5100 5100 0
268 20250311 152500 151601680 5100 5100 5100 5100 0
269 20250311 152400 151601680 5100 5100 5100 5100 0
270 20250311 152300 151601680 5100 5100 5100 5100 0
271 20250311 152200 151601680 5100 5100 5100 5100 0
272 20250311 152100 151601680 5100 5100 5100 5100 0
273 20250311 152000 151601680 5100 5100 5100 5100 0
274 20250311 151900 151601680 5100 5120 5130 5100 139
275 20250311 151800 150891460 5120 5120 5120 5120 16
276 20250311 151700 150809540 5120 5120 5120 5120 5
277 20250311 151600 150783940 5120 5120 5120 5120 7
278 20250311 151500 150748100 5120 5120 5120 5120 1
279 20250311 151400 150742980 5130 5130 5130 5130 1
280 20250311 151300 150737850 5120 5120 5120 5120 0
281 20250311 151200 150737850 5120 5120 5120 5120 0
282 20250311 151100 150737850 5120 5120 5120 5120 0
283 20250311 151000 150737850 5120 5120 5120 5120 0
284 20250311 150900 150737850 5120 5120 5120 5120 0
285 20250311 150800 150737850 5120 5120 5120 5120 0
286 20250311 150700 150737850 5120 5120 5120 5120 0
287 20250311 150600 150737850 5120 5120 5120 5120 4
288 20250311 150500 150717370 5120 5120 5120 5120 6
289 20250311 150400 150686650 5120 5120 5120 5120 2
290 20250311 150300 150676410 5140 5140 5140 5140 0
291 20250311 150200 150676410 5140 5140 5140 5140 0
292 20250311 150100 150676410 5140 5120 5140 5120 3
293 20250311 150000 150661010 5120 5120 5120 5120 100
294 20250311 145900 150149010 5130 5130 5130 5130 0
295 20250311 145800 150149010 5130 5130 5130 5130 0
296 20250311 145700 150149010 5130 5130 5130 5130 0
297 20250311 145600 150149010 5130 5130 5130 5130 0
298 20250311 145500 150149010 5130 5130 5130 5130 1
299 20250311 145400 150143880 5140 5140 5140 5140 0
300 20250311 145300 150143880 5140 5140 5140 5140 0
301 20250311 145200 150143880 5140 5140 5140 5140 0
302 20250311 145100 150143880 5140 5140 5140 5140 0
303 20250311 145000 150143880 5140 5140 5140 5140 0
304 20250311 144900 150143880 5140 5140 5140 5140 0
305 20250311 144800 150143880 5140 5140 5140 5140 0
306 20250311 144700 150143880 5140 5140 5140 5140 0
307 20250311 144600 150143880 5140 5140 5140 5140 0
308 20250311 144500 150143880 5140 5140 5140 5140 0
309 20250311 144400 150143880 5140 5140 5140 5140 0
310 20250311 144300 150143880 5140 5140 5140 5140 0
311 20250311 144200 150143880 5140 5140 5140 5140 0
312 20250311 144100 150143880 5140 5140 5140 5140 0
313 20250311 144000 150143880 5140 5140 5140 5140 0
314 20250311 143900 150143880 5140 5140 5140 5140 0
315 20250311 143800 150143880 5140 5140 5140 5140 0
316 20250311 143700 150143880 5140 5140 5140 5140 0
317 20250311 143600 150143880 5140 5140 5140 5140 0
318 20250311 143500 150143880 5140 5140 5140 5140 0
319 20250311 143400 150143880 5140 5140 5140 5140 0
320 20250311 143300 150143880 5140 5140 5140 5140 0
321 20250311 143200 150143880 5140 5140 5140 5140 0
322 20250311 143100 150143880 5140 5140 5140 5140 0
323 20250311 143000 150143880 5140 5140 5140 5140 0
324 20250311 142900 150143880 5140 5140 5140 5140 0
325 20250311 142800 150143880 5140 5140 5140 5140 0
326 20250311 142700 150143880 5140 5130 5140 5130 8
327 20250311 142600 150102830 5130 5130 5130 5130 0
328 20250311 142500 150102830 5130 5130 5130 5130 5
329 20250311 142400 150077180 5140 5140 5140 5140 0
330 20250311 142300 150077180 5140 5140 5140 5140 0
331 20250311 142200 150077180 5140 5140 5140 5140 0
332 20250311 142100 150077180 5140 5140 5140 5140 0
333 20250311 142000 150077180 5140 5140 5140 5140 0
334 20250311 141900 150077180 5140 5140 5140 5140 0
335 20250311 141800 150077180 5140 5140 5140 5140 0
336 20250311 141700 150077180 5140 5140 5140 5140 0
337 20250311 141600 150077180 5140 5140 5140 5140 200
338 20250311 141500 149049180 5140 5140 5140 5140 0
339 20250311 141400 149049180 5140 5140 5140 5140 0
340 20250311 141300 149049180 5140 5140 5140 5140 0
341 20250311 141200 149049180 5140 5140 5140 5140 0
342 20250311 141100 149049180 5140 5140 5140 5140 97
343 20250311 141000 148550600 5140 5140 5140 5140 0
344 20250311 140900 148550600 5140 5140 5140 5140 1
345 20250311 140800 148545460 5130 5130 5130 5130 117
346 20250311 140700 147945250 5140 5140 5140 5140 0
347 20250311 140600 147945250 5140 5140 5140 5140 0
348 20250311 140500 147945250 5140 5140 5140 5140 0
349 20250311 140400 147945250 5140 5140 5140 5140 0
350 20250311 140300 147945250 5140 5140 5140 5140 0
351 20250311 140200 147945250 5140 5140 5140 5140 2
352 20250311 140100 147934970 5130 5130 5130 5130 0
353 20250311 140000 147934970 5130 5140 5140 5130 80
354 20250311 135900 147524270 5140 5140 5140 5140 1
355 20250311 135800 147519130 5140 5140 5140 5140 0
356 20250311 135700 147519130 5140 5130 5140 5130 6
357 20250311 135600 147488340 5130 5130 5130 5130 0
358 20250311 135500 147488340 5130 5130 5130 5130 3
359 20250311 135400 147472950 5130 5130 5130 5130 1
360 20250311 135300 147467820 5130 5130 5130 5130 0
361 20250311 135200 147467820 5130 5130 5130 5130 40
362 20250311 135100 147262620 5150 5140 5150 5140 23
363 20250311 135000 147144370 5140 5130 5140 5130 511
364 20250311 134900 144519920 5130 5130 5130 5130 259
365 20250311 134800 143191250 5130 5130 5130 5130 0
366 20250311 134700 143191250 5130 5130 5130 5130 3
367 20250311 134600 143175860 5130 5130 5130 5130 0
368 20250311 134500 143175860 5130 5130 5130 5130 0
369 20250311 134400 143175860 5130 5130 5130 5130 0
370 20250311 134300 143175860 5130 5130 5130 5130 0
371 20250311 134200 143175860 5130 5130 5130 5130 3
372 20250311 134100 143160470 5120 5120 5120 5120 40
373 20250311 134000 142955670 5130 5130 5130 5130 0
374 20250311 133900 142955670 5130 5130 5130 5130 0
375 20250311 133800 142955670 5130 5130 5130 5130 0
376 20250311 133700 142955670 5130 5130 5130 5130 0
377 20250311 133600 142955670 5130 5130 5130 5130 0
378 20250311 133500 142955670 5130 5130 5130 5130 0
379 20250311 133400 142955670 5130 5130 5130 5130 0
380 20250311 133300 142955670 5130 5130 5130 5130 0
381 20250311 133200 142955670 5130 5130 5130 5130 1
382 20250311 133100 142950540 5130 5130 5130 5130 0
383 20250311 133000 142950540 5130 5130 5130 5130 0
384 20250311 132900 142950540 5130 5130 5130 5130 2
385 20250311 132800 142940280 5130 5130 5130 5130 0
386 20250311 132700 142940280 5130 5130 5130 5130 0
387 20250311 132600 142940280 5130 5130 5130 5130 0
388 20250311 132500 142940280 5130 5120 5130 5120 1101
389 20250311 132400 137303150 5120 5120 5120 5120 25
390 20250311 132300 137175150 5130 5130 5130 5130 11
391 20250311 132200 137118720 5130 5130 5130 5130 0
392 20250311 132100 137118720 5130 5130 5130 5130 0
393 20250311 132000 137118720 5130 5130 5130 5130 0
394 20250311 131900 137118720 5130 5130 5130 5130 0
395 20250311 131800 137118720 5130 5130 5130 5130 0
396 20250311 131700 137118720 5130 5130 5130 5130 0
397 20250311 131600 137118720 5130 5130 5130 5130 0
398 20250311 131500 137118720 5130 5130 5130 5130 0
399 20250311 131400 137118720 5130 5130 5130 5130 0
400 20250311 131300 137118720 5130 5130 5130 5130 20
401 20250311 131200 137016120 5130 5130 5130 5130 0
402 20250311 131100 137016120 5130 5130 5130 5130 0
403 20250311 131000 137016120 5130 5130 5130 5130 0
404 20250311 130900 137016120 5130 5130 5130 5130 1
405 20250311 130800 137010990 5130 5130 5130 5130 1
406 20250311 130700 137005860 5120 5120 5120 5120 1
407 20250311 130600 137000740 5130 5130 5130 5130 0
408 20250311 130500 137000740 5130 5130 5130 5130 1
409 20250311 130400 136995610 5130 5130 5130 5130 0
410 20250311 130300 136995610 5130 5130 5130 5130 20
411 20250311 130200 136893010 5130 5130 5130 5130 0
412 20250311 130100 136893010 5130 5130 5130 5130 3
413 20250311 130000 136877620 5130 5130 5130 5130 0
414 20250311 125900 136877620 5130 5130 5130 5130 101
415 20250311 125800 136359490 5130 5130 5130 5130 0
416 20250311 125700 136359490 5130 5130 5130 5130 0
417 20250311 125600 136359490 5130 5130 5130 5130 0
418 20250311 125500 136359490 5130 5130 5130 5130 0
419 20250311 125400 136359490 5130 5130 5130 5130 0
420 20250311 125300 136359490 5130 5130 5130 5130 20
421 20250311 125200 136256890 5130 5130 5130 5130 0
422 20250311 125100 136256890 5130 5130 5130 5130 0
423 20250311 125000 136256890 5130 5130 5130 5130 0
424 20250311 124900 136256890 5130 5130 5130 5130 3
425 20250311 124800 136241500 5120 5120 5120 5120 0
426 20250311 124700 136241500 5120 5120 5120 5120 0
427 20250311 124600 136241500 5120 5120 5120 5120 0
428 20250311 124500 136241500 5120 5120 5120 5120 0
429 20250311 124400 136241500 5120 5120 5120 5120 0
430 20250311 124300 136241500 5120 5120 5120 5120 0
431 20250311 124200 136241500 5120 5120 5120 5120 0
432 20250311 124100 136241500 5120 5120 5120 5120 0
433 20250311 124000 136241500 5120 5120 5120 5120 4
434 20250311 123900 136221020 5130 5130 5130 5130 0
435 20250311 123800 136221020 5130 5130 5130 5130 0
436 20250311 123700 136221020 5130 5130 5130 5130 10
437 20250311 123600 136169720 5130 5130 5130 5130 1
438 20250311 123500 136164590 5120 5120 5120 5120 1
439 20250311 123400 136159470 5120 5120 5120 5120 0
440 20250311 123300 136159470 5120 5120 5120 5120 15
441 20250311 123200 136082670 5120 5120 5120 5120 0
442 20250311 123100 136082670 5120 5120 5120 5120 0
443 20250311 123000 136082670 5120 5120 5120 5120 30
444 20250311 122900 135929070 5120 5120 5120 5120 55
445 20250311 122800 135647470 5120 5120 5120 5120 0
446 20250311 122700 135647470 5120 5120 5120 5120 45
447 20250311 122600 135417070 5130 5130 5130 5130 0
448 20250311 122500 135417070 5130 5130 5130 5130 0
449 20250311 122400 135417070 5130 5130 5130 5130 3
450 20250311 122300 135401680 5120 5120 5120 5120 0
451 20250311 122200 135401680 5120 5120 5120 5120 445
452 20250311 122100 133123280 5120 5120 5120 5120 0
453 20250311 122000 133123280 5120 5120 5120 5120 50
454 20250311 121900 132867280 5130 5130 5130 5130 0
455 20250311 121800 132867280 5130 5130 5130 5130 60
456 20250311 121700 132559480 5120 5120 5120 5120 0
457 20250311 121600 132559480 5120 5120 5120 5120 75
458 20250311 121500 132175480 5110 5110 5110 5110 0
459 20250311 121400 132175480 5110 5110 5110 5110 0
460 20250311 121300 132175480 5110 5110 5110 5110 0
461 20250311 121200 132175480 5110 5110 5110 5110 0
462 20250311 121100 132175480 5110 5110 5110 5110 0
463 20250311 121000 132175480 5110 5110 5110 5110 53
464 20250311 120900 131904650 5110 5110 5110 5110 399
465 20250311 120800 129865760 5110 5110 5110 5110 0
466 20250311 120700 129865760 5110 5110 5110 5110 0
467 20250311 120600 129865760 5110 5110 5110 5110 0
468 20250311 120500 129865760 5110 5110 5110 5110 0
469 20250311 120400 129865760 5110 5110 5110 5110 0
470 20250311 120300 129865760 5110 5110 5110 5110 20
471 20250311 120200 129763560 5110 5110 5110 5110 0
472 20250311 120100 129763560 5110 5110 5110 5110 0
473 20250311 120000 129763560 5110 5110 5110 5110 0
474 20250311 115900 129763560 5110 5110 5110 5110 0
475 20250311 115800 129763560 5110 5110 5110 5110 1
476 20250311 115700 129758450 5110 5110 5110 5110 0
477 20250311 115600 129758450 5110 5110 5110 5110 0
478 20250311 115500 129758450 5110 5110 5110 5110 0
479 20250311 115400 129758450 5110 5110 5110 5110 0
480 20250311 115300 129758450 5110 5110 5110 5110 20
481 20250311 115200 129656250 5110 5110 5110 5110 0
482 20250311 115100 129656250 5110 5110 5110 5110 0
483 20250311 115000 129656250 5110 5110 5110 5110 10
484 20250311 114900 129605150 5110 5110 5110 5110 0
485 20250311 114800 129605150 5110 5110 5110 5110 0
486 20250311 114700 129605150 5110 5110 5110 5110 0
487 20250311 114600 129605150 5110 5110 5110 5110 15
488 20250311 114500 129528500 5110 5115 5115 5110 61
489 20250311 114400 129216560 5115 5115 5115 5115 76
490 20250311 114300 128827820 5110 5110 5110 5110 0
491 20250311 114200 128827820 5110 5110 5110 5110 0
492 20250311 114100 128827820 5110 5110 5110 5110 0
493 20250311 114000 128827820 5110 5110 5110 5110 50
494 20250311 113900 128572320 5120 5120 5120 5120 0
495 20250311 113800 128572320 5120 5120 5120 5120 0
496 20250311 113700 128572320 5120 5120 5120 5120 0
497 20250311 113600 128572320 5120 5120 5120 5120 1
498 20250311 113500 128567200 5090 5090 5090 5090 0
499 20250311 113400 128567200 5090 5110 5110 5090 1894
500 20250311 113300 118920700 5120 5120 5120 5120 20
501 20250311 113200 118818300 5120 5120 5120 5120 1
502 20250311 113100 118813180 5110 5110 5110 5110 117
503 20250311 113000 118215310 5100 5100 5100 5100 47
504 20250311 112900 117975610 5110 5110 5110 5110 0
505 20250311 112800 117975610 5110 5110 5110 5110 0
506 20250311 112700 117975610 5110 5110 5110 5110 0
507 20250311 112600 117975610 5110 5110 5110 5110 0
508 20250311 112500 117975610 5110 5110 5110 5110 3
509 20250311 112400 117960280 5100 5100 5100 5100 150
510 20250311 112300 117195280 5110 5100 5110 5090 33
511 20250311 112200 117027240 5110 5110 5110 5110 0
512 20250311 112100 117027240 5110 5110 5110 5110 0
513 20250311 112000 117027240 5110 5100 5110 5090 4
514 20250311 111900 117006850 5110 5110 5110 5110 0
515 20250311 111800 117006850 5110 5110 5110 5110 1
516 20250311 111700 117001740 5100 5100 5100 5100 69
517 20250311 111600 116649840 5100 5100 5100 5100 1
518 20250311 111500 116644740 5090 5090 5090 5090 10
519 20250311 111400 116593840 5100 5100 5100 5100 0
520 20250311 111300 116593840 5100 5100 5100 5100 14
521 20250311 111200 116522440 5100 5100 5100 5100 0
522 20250311 111100 116522440 5100 5090 5100 5090 2
523 20250311 111000 116512250 5090 5080 5090 5080 337
524 20250311 110900 114797370 5080 5080 5080 5080 1
525 20250311 110800 114792290 5090 5090 5090 5090 0
526 20250311 110700 114792290 5090 5090 5090 5090 0
527 20250311 110600 114792290 5090 5090 5090 5090 0
528 20250311 110500 114792290 5090 5090 5090 5090 0
529 20250311 110400 114792290 5090 5090 5090 5090 1
530 20250311 110300 114787200 5080 5080 5080 5080 0
531 20250311 110200 114787200 5080 5080 5080 5080 0
532 20250311 110100 114787200 5080 5080 5080 5080 0
533 20250311 110000 114787200 5080 5080 5080 5080 73
534 20250311 105900 114416360 5080 5080 5080 5080 82
535 20250311 105800 113999800 5070 5070 5070 5070 0
536 20250311 105700 113999800 5070 5070 5070 5070 0
537 20250311 105600 113999800 5070 5070 5070 5070 0
538 20250311 105500 113999800 5070 5070 5070 5070 3
539 20250311 105400 113984590 5080 5080 5080 5080 0
540 20250311 105300 113984590 5080 5080 5080 5080 0
541 20250311 105200 113984590 5080 5080 5080 5080 150
542 20250311 105100 113222590 5080 5080 5080 5080 1
543 20250311 105000 113217510 5090 5090 5090 5090 0
544 20250311 104900 113217510 5090 5090 5090 5090 0
545 20250311 104800 113217510 5090 5090 5090 5090 0
546 20250311 104700 113217510 5090 5090 5090 5090 0
547 20250311 104600 113217510 5090 5090 5090 5090 0
548 20250311 104500 113217510 5090 5090 5090 5090 0
549 20250311 104400 113217510 5090 5090 5090 5090 0
550 20250311 104300 113217510 5090 5090 5090 5090 0
551 20250311 104200 113217510 5090 5090 5090 5090 0
552 20250311 104100 113217510 5090 5090 5090 5090 0
553 20250311 104000 113217510 5090 5090 5090 5090 0
554 20250311 103900 113217510 5090 5090 5090 5090 1
555 20250311 103800 113212420 5090 5090 5090 5090 0
556 20250311 103700 113212420 5090 5080 5090 5080 162
557 20250311 103600 112389270 5080 5080 5080 5080 2
558 20250311 103500 112379110 5070 5070 5070 5070 0
559 20250311 103400 112379110 5070 5070 5070 5070 0
560 20250311 103300 112379110 5070 5070 5070 5070 2
561 20250311 103200 112368970 5080 5080 5080 5080 2
562 20250311 103100 112358810 5070 5070 5070 5070 0
563 20250311 103000 112358810 5070 5080 5080 5070 11
564 20250311 102900 112302960 5080 5080 5080 5080 0
565 20250311 102800 112302960 5080 5080 5080 5080 0
566 20250311 102700 112302960 5080 5070 5080 5070 593
567 20250311 102600 109290530 5070 5070 5070 5070 0
568 20250311 102500 109290530 5070 5070 5070 5070 0
569 20250311 102400 109290530 5070 5070 5070 5070 97
570 20250311 102300 108798740 5070 5070 5070 5070 0
571 20250311 102200 108798740 5070 5070 5070 5070 0
572 20250311 102100 108798740 5070 5070 5070 5070 2
573 20250311 102000 108788600 5060 5060 5060 5060 0
574 20250311 101900 108788600 5060 5060 5060 5060 0
575 20250311 101800 108788600 5060 5060 5060 5060 0
576 20250311 101700 108788600 5060 5060 5060 5060 0
577 20250311 101600 108788600 5060 5060 5060 5060 0
578 20250311 101500 108788600 5060 5060 5060 5060 0
579 20250311 101400 108788600 5060 5060 5060 5060 0
580 20250311 101300 108788600 5060 5060 5060 5060 100
581 20250311 101200 108282600 5060 5060 5060 5060 0
582 20250311 101100 108282600 5060 5060 5060 5060 47
583 20250311 101000 108044780 5050 5060 5060 5050 354
584 20250311 100900 106257050 5070 5080 5080 5070 3
585 20250311 100800 106241830 5090 5090 5090 5090 0
586 20250311 100700 106241830 5090 5090 5090 5090 2
587 20250311 100600 106231650 5060 5080 5080 5040 6930
588 20250311 100500 71205820 5080 5090 5090 5080 1603
589 20250311 100400 63060020 5120 5120 5120 5120 0
590 20250311 100300 63060020 5120 5120 5120 5120 0
591 20250311 100200 63060020 5120 5120 5120 5120 0
592 20250311 100100 63060020 5120 5120 5120 5120 0
593 20250311 100000 63060020 5120 5120 5120 5120 0
594 20250311 095900 63060020 5120 5120 5120 5120 0
595 20250311 095800 63060020 5120 5120 5120 5120 0
596 20250311 095700 63060020 5120 5120 5120 5120 0
597 20250311 095600 63060020 5120 5120 5120 5120 10
598 20250311 095500 63008820 5090 5090 5090 5090 200
599 20250311 095400 61990820 5120 5120 5120 5120 0
600 20250311 095300 61990820 5120 5120 5120 5120 0
601 20250311 095200 61990820 5120 5120 5120 5120 0
602 20250311 095100 61990820 5120 5120 5120 5120 7885
603 20250311 095000 21619620 5120 5120 5120 5120 0
604 20250311 094900 21619620 5120 5120 5120 5120 0
605 20250311 094800 21619620 5120 5120 5120 5120 0
606 20250311 094700 21619620 5120 5120 5120 5120 0
607 20250311 094600 21619620 5120 5120 5120 5120 100
608 20250311 094500 21107620 5120 5170 5170 5120 103
609 20250311 094400 20579370 5170 5170 5170 5170 1
610 20250311 094300 20574200 5150 5150 5150 5150 0
611 20250311 094200 20574200 5150 5140 5150 5140 1296
612 20250311 094100 13910320 5140 5120 5140 5120 341
613 20250311 094000 12158960 5090 5120 5120 5090 57
614 20250311 093900 11867710 5130 5130 5130 5130 0
615 20250311 093800 11867710 5130 5130 5130 5130 0
616 20250311 093700 11867710 5130 5130 5130 5130 0
617 20250311 093600 11867710 5130 5130 5130 5130 0
618 20250311 093500 11867710 5130 5130 5130 5130 0
619 20250311 093400 11867710 5130 5130 5130 5130 0
620 20250311 093300 11867710 5130 5130 5130 5130 0
621 20250311 093200 11867710 5130 5130 5130 5130 0
622 20250311 093100 11867710 5130 5130 5130 5130 0
623 20250311 093000 11867710 5130 5130 5130 5130 0
624 20250311 092900 11867710 5130 5130 5130 5130 0
625 20250311 092800 11867710 5130 5130 5130 5130 0
626 20250311 092700 11867710 5130 5130 5130 5130 49
627 20250311 092600 11616340 5130 5130 5130 5130 0
628 20250311 092500 11616340 5130 5130 5130 5130 0
629 20250311 092400 11616340 5130 5130 5130 5130 0
630 20250311 092300 11616340 5130 5130 5130 5130 38
631 20250311 092200 11421400 5130 5130 5130 5130 2
632 20250311 092100 11411140 5090 5090 5090 5090 195
633 20250311 092000 10418590 5100 5100 5100 5100 100
634 20250311 091900 9908590 5130 5130 5130 5130 0
635 20250311 091800 9908590 5130 5130 5130 5130 0
636 20250311 091700 9908590 5130 5130 5130 5130 1
637 20250311 091600 9903460 5090 5090 5090 5090 0
638 20250311 091500 9903460 5090 5090 5090 5090 4
639 20250311 091400 9883100 5130 5130 5130 5130 0
640 20250311 091300 9883100 5130 5130 5130 5130 10
641 20250311 091200 9831800 5080 5080 5080 5080 0
642 20250311 091100 9831800 5080 5120 5120 5080 1537
643 20250311 091000 2008130 5130 5130 5130 5130 1
644 20250311 090900 2003000 5130 5130 5130 5130 1
645 20250311 090800 1997870 5120 5120 5120 5120 0
646 20250311 090700 1997870 5120 5120 5120 5120 0
647 20250311 090600 1997870 5120 5130 5130 5120 55
648 20250311 090500 1715900 5130 5130 5130 5130 0
649 20250311 090400 1715900 5130 5130 5130 5130 30
650 20250311 090300 1562000 5170 5170 5170 5170 6
651 20250311 090200 1530980 5140 5140 5140 5140 0
652 20250311 090100 1530980 5140 5140 5140 5140 0
653 20250311 090000 1530980 5140 5120 5140 5120 299

1
067920/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,10996119,0,57179818800,0.00
20250306,0,10996119,0,56849935230,0.00
20250305,0,10996119,0,56849935230,0.00
20250304,0,10996119,0,56410090470,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 10996119 0 57179818800 0.00
3 20250306 0 10996119 0 56849935230 0.00
4 20250305 0 10996119 0 56849935230 0.00
5 20250304 0 10996119 0 56410090470 0.00