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
068240/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195100,1111612250,9970,9970,9970,9970,1300
20250311,195000,1111612250,9970,9970,9970,9970,0
20250311,194900,1111612250,9970,9970,9970,9970,0
20250311,194800,1111612250,9970,9970,9970,9970,0
20250311,194700,1111612250,9970,9970,9970,9970,0
20250311,194600,1111612250,9970,9970,9970,9970,0
20250311,194500,1111612250,9970,9970,9970,9970,0
20250311,194400,1111612250,9970,9970,9970,9970,0
20250311,194300,1111612250,9970,9970,9970,9970,0
20250311,194200,1111612250,9970,9970,9970,9970,0
20250311,194100,1111612250,9970,9970,9970,9970,0
20250311,194000,1111612250,9970,9970,9970,9970,0
20250311,193900,1111612250,9970,9970,9970,9970,0
20250311,193800,1111612250,9970,9970,9970,9970,0
20250311,193700,1111612250,9970,9970,9970,9970,0
20250311,193600,1111612250,9970,9970,9970,9970,0
20250311,193500,1111612250,9970,9970,9970,9970,0
20250311,193400,1111612250,9970,9970,9970,9970,0
20250311,193300,1111612250,9970,9970,9970,9970,0
20250311,193200,1111612250,9970,9970,9970,9970,0
20250311,193100,1111612250,9970,9970,9970,9970,0
20250311,193000,1111612250,9970,9970,9970,9970,0
20250311,192900,1111612250,9970,9970,9970,9970,0
20250311,192800,1111612250,9970,9970,9970,9970,0
20250311,192700,1111612250,9970,9970,9970,9970,0
20250311,192600,1111612250,9970,9970,9970,9970,0
20250311,192500,1111612250,9970,9970,9970,9970,0
20250311,192400,1111612250,9970,9970,9970,9970,0
20250311,192300,1111612250,9970,9970,9970,9970,0
20250311,192200,1111612250,9970,9970,9970,9970,0
20250311,192100,1111612250,9970,9970,9970,9970,1300
20250311,192000,1111612250,9970,9970,9970,9970,0
20250311,191900,1111612250,9970,9970,9970,9970,0
20250311,191800,1111612250,9970,9970,9970,9970,0
20250311,191700,1111612250,9970,9970,9970,9970,0
20250311,191600,1111612250,9970,9970,9970,9970,0
20250311,191500,1111612250,9970,9970,9970,9970,0
20250311,191400,1111612250,9970,9970,9970,9970,0
20250311,191300,1111612250,9970,9970,9970,9970,0
20250311,191200,1111612250,9970,9970,9970,9970,0
20250311,191100,1111612250,9970,9970,9970,9970,0
20250311,191000,1111612250,9970,9970,9970,9970,0
20250311,190900,1111612250,9970,9970,9970,9970,0
20250311,190800,1111612250,9970,9970,9970,9970,0
20250311,190700,1111612250,9970,9970,9970,9970,0
20250311,190600,1111612250,9970,9970,9970,9970,0
20250311,190500,1111612250,9970,9970,9970,9970,0
20250311,190400,1111612250,9970,9970,9970,9970,0
20250311,190300,1111612250,9970,9970,9970,9970,0
20250311,190200,1111612250,9970,9970,9970,9970,0
20250311,190100,1111612250,9970,9970,9970,9970,0
20250311,190000,1111612250,9970,9970,9970,9970,0
20250311,185900,1111612250,9970,9970,9970,9970,0
20250311,185800,1111612250,9970,9970,9970,9970,0
20250311,185700,1111612250,9970,9970,9970,9970,0
20250311,185600,1111612250,9970,9970,9970,9970,0
20250311,185500,1111612250,9970,9970,9970,9970,0
20250311,185400,1111612250,9970,9970,9970,9970,0
20250311,185300,1111612250,9970,9970,9970,9970,0
20250311,185200,1111612250,9970,9970,9970,9970,0
20250311,185100,1111612250,9970,9970,9970,9970,1300
20250311,185000,1111612250,9970,9970,9970,9970,0
20250311,184900,1111612250,9970,9970,9970,9970,0
20250311,184800,1111612250,9970,9970,9970,9970,0
20250311,184700,1111612250,9970,9970,9970,9970,0
20250311,184600,1111612250,9970,9970,9970,9970,0
20250311,184500,1111612250,9970,9970,9970,9970,0
20250311,184400,1111612250,9970,9970,9970,9970,0
20250311,184300,1111612250,9970,9970,9970,9970,0
20250311,184200,1111612250,9970,9970,9970,9970,0
20250311,184100,1111612250,9970,9970,9970,9970,0
20250311,184000,1111612250,9970,9970,9970,9970,0
20250311,183900,1111612250,9970,9970,9970,9970,0
20250311,183800,1111612250,9970,9970,9970,9970,0
20250311,183700,1111612250,9970,9970,9970,9970,0
20250311,183600,1111612250,9970,9970,9970,9970,0
20250311,183500,1111612250,9970,9970,9970,9970,0
20250311,183400,1111612250,9970,9970,9970,9970,0
20250311,183300,1111612250,9970,9970,9970,9970,0
20250311,183200,1111612250,9970,9970,9970,9970,0
20250311,183100,1111612250,9970,9970,9970,9970,0
20250311,183000,1111612250,9970,9970,9970,9970,0
20250311,182900,1111612250,9970,9970,9970,9970,0
20250311,182800,1111612250,9970,9970,9970,9970,0
20250311,182700,1111612250,9970,9970,9970,9970,0
20250311,182600,1111612250,9970,9970,9970,9970,0
20250311,182500,1111612250,9970,9970,9970,9970,0
20250311,182400,1111612250,9970,9970,9970,9970,0
20250311,182300,1111612250,9970,9970,9970,9970,0
20250311,182200,1111612250,9970,9970,9970,9970,0
20250311,182100,1111612250,9970,9970,9970,9970,1300
20250311,182000,1111612250,9970,9970,9970,9970,0
20250311,181900,1111612250,9970,9970,9970,9970,0
20250311,181800,1111612250,9970,9970,9970,9970,0
20250311,181700,1111612250,9970,9970,9970,9970,0
20250311,181600,1111612250,9970,9970,9970,9970,0
20250311,181500,1111612250,9970,9970,9970,9970,0
20250311,181400,1111612250,9970,9970,9970,9970,0
20250311,181300,1111612250,9970,9970,9970,9970,0
20250311,181200,1111612250,9970,9970,9970,9970,0
20250311,181100,1111612250,9970,9970,9970,9970,0
20250311,181000,1111612250,9970,9970,9970,9970,0
20250311,180900,1111612250,9970,9970,9970,9970,0
20250311,180800,1111612250,9970,9970,9970,9970,0
20250311,180700,1111612250,9970,9970,9970,9970,0
20250311,180600,1111612250,9970,9970,9970,9970,0
20250311,180500,1111612250,9970,9970,9970,9970,0
20250311,180400,1111612250,9970,9970,9970,9970,0
20250311,180300,1111612250,9970,9970,9970,9970,0
20250311,180200,1111612250,9970,9970,9970,9970,0
20250311,180100,1111612250,9970,9970,9970,9970,0
20250311,180000,1111612250,9970,9970,9970,9970,0
20250311,175900,1111612250,9970,9970,9970,9970,0
20250311,175800,1111612250,9970,9970,9970,9970,0
20250311,175700,1111612250,9970,9970,9970,9970,0
20250311,175600,1111612250,9970,9970,9970,9970,0
20250311,175500,1111612250,9970,9970,9970,9970,0
20250311,175400,1111612250,9970,9970,9970,9970,0
20250311,175300,1111612250,9970,9970,9970,9970,0
20250311,175200,1111612250,9970,9970,9970,9970,0
20250311,175100,1111612250,9970,9970,9970,9970,1300
20250311,175000,1111612250,9970,9970,9970,9970,0
20250311,174900,1111612250,9970,9970,9970,9970,0
20250311,174800,1111612250,9970,9970,9970,9970,0
20250311,174700,1111612250,9970,9970,9970,9970,0
20250311,174600,1111612250,9970,9970,9970,9970,0
20250311,174500,1111612250,9970,9970,9970,9970,0
20250311,174400,1111612250,9970,9970,9970,9970,0
20250311,174300,1111612250,9970,9970,9970,9970,0
20250311,174200,1111612250,9970,9970,9970,9970,0
20250311,174100,1111612250,9970,9970,9970,9970,0
20250311,174000,1111612250,9970,9970,9970,9970,0
20250311,173900,1111612250,9970,9970,9970,9970,0
20250311,173800,1111612250,9970,9970,9970,9970,0
20250311,173700,1111612250,9970,9970,9970,9970,0
20250311,173600,1111612250,9970,9970,9970,9970,0
20250311,173500,1111612250,9970,9970,9970,9970,0
20250311,173400,1111612250,9970,9970,9970,9970,0
20250311,173300,1111612250,9970,9970,9970,9970,0
20250311,173200,1111612250,9970,9970,9970,9970,0
20250311,173100,1111612250,9970,9970,9970,9970,0
20250311,173000,1111612250,9970,9970,9970,9970,0
20250311,172900,1111612250,9970,9970,9970,9970,0
20250311,172800,1111612250,9970,9970,9970,9970,0
20250311,172700,1111612250,9970,9970,9970,9970,0
20250311,172600,1111612250,9970,9970,9970,9970,0
20250311,172500,1111612250,9970,9970,9970,9970,0
20250311,172400,1111612250,9970,9970,9970,9970,0
20250311,172300,1111612250,9970,9970,9970,9970,0
20250311,172200,1111612250,9970,9970,9970,9970,0
20250311,172100,1111612250,9970,9970,9970,9970,1300
20250311,172000,1111612250,9970,9970,9970,9970,0
20250311,171900,1111612250,9970,9970,9970,9970,0
20250311,171800,1111612250,9970,9970,9970,9970,0
20250311,171700,1111612250,9970,9970,9970,9970,0
20250311,171600,1111612250,9970,9970,9970,9970,0
20250311,171500,1111612250,9970,9970,9970,9970,0
20250311,171400,1111612250,9970,9970,9970,9970,0
20250311,171300,1111612250,9970,9970,9970,9970,0
20250311,171200,1111612250,9970,9970,9970,9970,0
20250311,171100,1111612250,9970,9970,9970,9970,0
20250311,171000,1111612250,9970,9970,9970,9970,0
20250311,170900,1111612250,9970,9970,9970,9970,0
20250311,170800,1111612250,9970,9970,9970,9970,0
20250311,170700,1111612250,9970,9970,9970,9970,0
20250311,170600,1111612250,9970,9970,9970,9970,0
20250311,170500,1111612250,9970,9970,9970,9970,0
20250311,170400,1111612250,9970,9970,9970,9970,0
20250311,170300,1111612250,9970,9970,9970,9970,0
20250311,170200,1111612250,9970,9970,9970,9970,0
20250311,170100,1111612250,9970,9970,9970,9970,0
20250311,170000,1111612250,9970,9970,9970,9970,0
20250311,165900,1111612250,9970,9970,9970,9970,0
20250311,165800,1111612250,9970,9970,9970,9970,0
20250311,165700,1111612250,9970,9970,9970,9970,0
20250311,165600,1111612250,9970,9970,9970,9970,0
20250311,165500,1111612250,9970,9970,9970,9970,0
20250311,165400,1111612250,9970,9970,9970,9970,0
20250311,165300,1111612250,9970,9970,9970,9970,0
20250311,165200,1111612250,9970,9970,9970,9970,0
20250311,165100,1111612250,9970,9970,9970,9970,1300
20250311,165000,1111612250,9970,9970,9970,9970,0
20250311,164900,1111612250,9970,9970,9970,9970,0
20250311,164800,1111612250,9970,9970,9970,9970,0
20250311,164700,1111612250,9970,9970,9970,9970,0
20250311,164600,1111612250,9970,9970,9970,9970,0
20250311,164500,1111612250,9970,9970,9970,9970,0
20250311,164400,1111612250,9970,9970,9970,9970,0
20250311,164300,1111612250,9970,9970,9970,9970,0
20250311,164200,1111612250,9970,9970,9970,9970,0
20250311,164100,1111612250,9970,9970,9970,9970,0
20250311,164000,1111612250,9970,9970,9970,9970,0
20250311,163900,1111612250,9970,9970,9970,9970,0
20250311,163800,1111612250,9970,9970,9970,9970,0
20250311,163700,1111612250,9970,9970,9970,9970,0
20250311,163600,1111612250,9970,9970,9970,9970,0
20250311,163500,1111612250,9970,9970,9970,9970,0
20250311,163400,1111612250,9970,9970,9970,9970,0
20250311,163300,1111612250,9970,9970,9970,9970,0
20250311,163200,1111612250,9970,9970,9970,9970,0
20250311,163100,1111612250,9970,9970,9970,9970,0
20250311,163000,1111612250,9970,9970,9970,9970,0
20250311,162900,1111612250,9970,9970,9970,9970,0
20250311,162800,1111612250,9970,9970,9970,9970,0
20250311,162700,1111612250,9970,9970,9970,9970,0
20250311,162600,1111612250,9970,9970,9970,9970,0
20250311,162500,1111612250,9970,9970,9970,9970,0
20250311,162400,1111612250,9970,9970,9970,9970,0
20250311,162300,1111612250,9970,9970,9970,9970,0
20250311,162200,1111612250,9970,9970,9970,9970,0
20250311,162100,1111612250,9970,9970,9970,9970,1300
20250311,162000,1111612250,9970,9970,9970,9970,0
20250311,161900,1111612250,9970,9970,9970,9970,0
20250311,161800,1111612250,9970,9970,9970,9970,0
20250311,161700,1111612250,9970,9970,9970,9970,0
20250311,161600,1111612250,9970,9970,9970,9970,0
20250311,161500,1111612250,9970,9970,9970,9970,0
20250311,161400,1111612250,9970,9970,9970,9970,0
20250311,161300,1111612250,9970,9970,9970,9970,0
20250311,161200,1111612250,9970,9970,9970,9970,0
20250311,161100,1111612250,9970,9970,9970,9970,0
20250311,161000,1111612250,9970,9970,9970,9970,0
20250311,160900,1111612250,9970,9970,9970,9970,0
20250311,160800,1111612250,9970,9970,9970,9970,0
20250311,160700,1111612250,9970,9970,9970,9970,0
20250311,160600,1111612250,9970,9970,9970,9970,0
20250311,160500,1111612250,9970,9970,9970,9970,0
20250311,160400,1111612250,9970,9970,9970,9970,0
20250311,160300,1111612250,9970,9970,9970,9970,0
20250311,160200,1111612250,9970,9970,9970,9970,0
20250311,160100,1111612250,9970,9970,9970,9970,0
20250311,160000,1111612250,9970,9970,9970,9970,0
20250311,155900,1111612250,9970,9970,9970,9970,0
20250311,155800,1111612250,9970,9970,9970,9970,0
20250311,155700,1111612250,9970,9970,9970,9970,0
20250311,155600,1111612250,9970,9970,9970,9970,0
20250311,155500,1111612250,9970,9970,9970,9970,0
20250311,155400,1111612250,9970,9970,9970,9970,0
20250311,155300,1111612250,9970,9970,9970,9970,0
20250311,155200,1111612250,9970,9970,9970,9970,0
20250311,155100,1111612250,9970,9970,9970,9970,1300
20250311,155000,1111612250,9970,9970,9970,9970,0
20250311,154900,1111612250,9970,9970,9970,9970,0
20250311,154800,1111612250,9970,9970,9970,9970,0
20250311,154700,1111612250,9970,9970,9970,9970,0
20250311,154600,1111612250,9970,9970,9970,9970,0
20250311,154500,1111612250,9970,9970,9970,9970,0
20250311,154400,1111612250,9970,9970,9970,9970,0
20250311,154300,1111612250,9970,9970,9970,9970,0
20250311,154200,1111612250,9970,9970,9970,9970,0
20250311,154100,1111612250,9970,9970,9970,9970,0
20250311,154000,1111612250,9970,9970,9970,9970,0
20250311,153900,1111612250,9970,9970,9970,9970,0
20250311,153800,1111612250,9970,9970,9970,9970,0
20250311,153700,1111612250,9970,9970,9970,9970,0
20250311,153600,1111612250,9970,9970,9970,9970,0
20250311,153500,1111612250,9970,9970,9970,9970,0
20250311,153400,1111612250,9970,9970,9970,9970,0
20250311,153300,1111612250,9970,9970,9970,9970,0
20250311,153200,1111612250,9970,9970,9970,9970,0
20250311,153100,1111612250,9970,9970,9970,9970,0
20250311,153000,1111612250,9970,9970,9970,9970,1300
20250311,152900,1098651250,9970,9970,9970,9970,0
20250311,152800,1098651250,9970,9970,9970,9970,0
20250311,152700,1098651250,9970,9970,9970,9970,0
20250311,152600,1098651250,9970,9970,9970,9970,0
20250311,152500,1098651250,9970,9970,9970,9970,0
20250311,152400,1098651250,9970,9970,9970,9970,0
20250311,152300,1098651250,9970,9970,9970,9970,0
20250311,152200,1098651250,9970,9970,9970,9970,0
20250311,152100,1098651250,9970,9970,9970,9970,0
20250311,152000,1098651250,9970,9970,9970,9970,0
20250311,151900,1098651250,9970,10040,10040,9970,264
20250311,151800,1096003780,10030,10020,10030,10020,302
20250311,151700,1092977720,10030,10050,10050,10030,106
20250311,151600,1091914500,10050,10050,10050,10050,0
20250311,151500,1091914500,10050,10050,10050,10050,22
20250311,151400,1091693400,10040,10030,10040,10030,496
20250311,151300,1086714295,10030,10030,10030,10030,3
20250311,151200,1086684205,10030,10030,10030,10030,65
20250311,151100,1086032255,10030,9990,10030,9990,2755
20250311,151000,1058477725,9990,9990,9990,9990,4
20250311,150900,1058437765,9990,9990,9990,9990,1
20250311,150800,1058427775,9990,9990,9990,9990,2
20250311,150700,1058407795,9980,9980,9980,9980,52
20250311,150600,1057888835,9980,9980,9980,9980,54
20250311,150500,1057349915,9980,9980,9980,9980,0
20250311,150400,1057349915,9980,9980,9980,9970,71
20250311,150300,1056641535,9950,9970,9970,9950,126
20250311,150200,1055385515,9960,9960,9960,9960,147
20250311,150100,1053921395,9970,9970,9970,9960,575
20250311,150000,1048194285,9970,9970,9970,9970,205
20250311,145900,1046150435,9960,9970,9970,9960,388
20250311,145800,1042282085,9990,9980,9990,9980,566
20250311,145700,1036629995,9990,9980,9990,9980,84
20250311,145600,1035791665,9990,9980,9990,9980,3
20250311,145500,1035761715,10010,9990,10010,9980,46
20250311,145400,1035302165,9990,9980,9990,9980,1000
20250311,145300,1025321165,9980,9980,9980,9980,117
20250311,145200,1024153505,9980,9980,9980,9980,385
20250311,145100,1020311205,9980,9980,9980,9980,10
20250311,145000,1020211405,9980,9980,9980,9980,20
20250311,144900,1020011805,9980,9980,9980,9980,2
20250311,144800,1019991845,9980,9980,9980,9980,6
20250311,144700,1019931965,9970,9970,9980,9970,512
20250311,144600,1014822895,10000,10000,10000,10000,1
20250311,144500,1014812895,9970,9970,9970,9970,0
20250311,144400,1014812895,9970,9970,9970,9970,0
20250311,144300,1014812895,9970,9970,9970,9970,30
20250311,144200,1014513795,9980,9980,9980,9980,474
20250311,144100,1009783275,9980,9980,9980,9980,162
20250311,144000,1008166515,10000,9990,10000,9980,400
20250311,143900,1004171735,10000,10000,10000,10000,0
20250311,143800,1004171735,10000,10000,10000,10000,66
20250311,143700,1003511735,10090,10090,10090,10090,0
20250311,143600,1003511735,10090,10010,10090,10010,14
20250311,143500,1003370945,10000,10000,10000,10000,0
20250311,143400,1003370945,10000,10000,10000,10000,0
20250311,143300,1003370945,10000,10000,10000,10000,169
20250311,143200,1001680945,9970,9970,9970,9970,0
20250311,143100,1001680945,9970,9980,9980,9970,115
20250311,143000,1000533415,10000,10000,10000,10000,1
20250311,142900,1000523415,9990,9980,9990,9980,107
20250311,142800,999455045,9980,9960,9980,9960,208
20250311,142700,997381345,9970,9970,9970,9970,0
20250311,142600,997381345,9970,9970,9970,9970,64
20250311,142500,996743265,9970,9970,9970,9970,0
20250311,142400,996743265,9970,9970,9970,9970,0
20250311,142300,996743265,9970,9970,9970,9970,0
20250311,142200,996743265,9970,9970,9970,9970,0
20250311,142100,996743265,9970,9970,9970,9970,0
20250311,142000,996743265,9970,9970,9970,9970,426
20250311,141900,992496045,9990,9990,9990,9980,181
20250311,141800,990689485,9990,9990,9990,9990,1
20250311,141700,990679495,9960,9970,9970,9960,162
20250311,141600,989064745,9970,9970,9970,9970,67
20250311,141500,988396755,9990,9990,9990,9990,0
20250311,141400,988396755,9990,9990,9990,9970,96
20250311,141300,987439035,9990,9990,9990,9990,12
20250311,141200,987319155,9990,9980,9990,9970,553
20250311,141100,981802995,9970,9970,9970,9970,0
20250311,141000,981802995,9970,9990,9990,9960,3634
20250311,140900,945527845,9990,10000,10000,9990,1177
20250311,140800,933758305,10010,10010,10010,10000,139
20250311,140700,932367555,10010,10010,10010,10010,0
20250311,140600,932367555,10010,10020,10020,10010,65
20250311,140500,931716695,10020,10050,10050,10020,717
20250311,140400,924515685,10070,10070,10070,10070,0
20250311,140300,924515685,10070,10070,10070,10070,0
20250311,140200,924515685,10070,10070,10070,10070,1
20250311,140100,924505615,10030,10030,10030,10030,3
20250311,140000,924475525,10040,10040,10040,10040,47
20250311,135900,924003645,10030,10020,10030,10020,200
20250311,135800,921999585,10000,10000,10000,10000,0
20250311,135700,921999585,10000,10010,10010,10000,17
20250311,135600,921829435,10010,10010,10010,10010,53
20250311,135500,921298905,10010,10010,10010,10010,0
20250311,135400,921298905,10010,10020,10020,10010,266
20250311,135300,918635195,10020,10040,10040,10020,993
20250311,135200,908668105,10040,10040,10040,10040,200
20250311,135100,906660105,10040,10050,10050,10040,73
20250311,135000,905927095,10050,10050,10050,10050,50
20250311,134900,905424595,10040,10040,10040,10040,0
20250311,134800,905424595,10040,10040,10040,10040,20
20250311,134700,905223795,10050,10050,10050,10050,97
20250311,134600,904248945,10050,10050,10050,10050,311
20250311,134500,901123395,10040,10040,10040,10040,0
20250311,134400,901123395,10040,10080,10080,10040,2556
20250311,134300,875385165,10080,10090,10090,10080,110
20250311,134200,874276225,10090,10080,10090,10080,21
20250311,134100,874064415,10080,10070,10080,10070,424
20250311,134000,869794695,10070,10060,10070,10060,372
20250311,133900,866052175,10060,10050,10060,10050,187
20250311,133800,864172585,10050,10050,10050,10050,0
20250311,133700,864172585,10050,10050,10050,10050,1
20250311,133600,864162535,10050,10050,10050,10050,262
20250311,133500,861529435,10050,10050,10050,10050,0
20250311,133400,861529435,10050,10050,10050,10050,107
20250311,133300,860454085,10050,10050,10050,10050,6
20250311,133200,860393785,10040,10050,10050,10040,148
20250311,133100,858907655,10050,10050,10060,10045,727
20250311,133000,851601180,10060,10060,10060,10060,5
20250311,132900,851550880,10060,10060,10060,10060,103
20250311,132800,850514700,10060,10060,10060,10060,3
20250311,132700,850484520,10060,10060,10060,10060,23
20250311,132600,850253140,10050,10060,10060,10050,38
20250311,132500,849871140,10070,10070,10070,10070,0
20250311,132400,849871140,10070,10070,10070,10070,0
20250311,132300,849871140,10070,10070,10070,10070,0
20250311,132200,849871140,10070,10050,10070,10050,147
20250311,132100,848392760,10050,10040,10050,10040,4
20250311,132000,848352580,10030,10030,10030,10030,5
20250311,131900,848302430,10030,10030,10030,10030,23
20250311,131800,848071740,10040,10040,10040,10040,862
20250311,131700,839417260,10040,10040,10040,10040,1
20250311,131600,839407220,10060,10060,10060,10060,0
20250311,131500,839407220,10060,10060,10060,10060,39
20250311,131400,839014880,10050,10060,10070,10050,87
20250311,131300,838139420,10060,10060,10060,10060,1
20250311,131200,838129360,10060,10060,10060,10060,1
20250311,131100,838119300,10070,10070,10070,10070,0
20250311,131000,838119300,10070,10050,10070,10050,888
20250311,130900,829186360,10050,10050,10050,10050,8
20250311,130800,829105960,10050,10050,10050,10050,10
20250311,130700,829005460,10030,10030,10030,10030,52
20250311,130600,828483900,10020,10020,10020,10020,50
20250311,130500,827982900,10020,10020,10020,10020,60
20250311,130400,827381700,10020,10020,10020,10020,7
20250311,130300,827311560,10020,10020,10020,10020,0
20250311,130200,827311560,10020,10020,10020,10020,1
20250311,130100,827301540,10010,10010,10010,10010,0
20250311,130000,827301540,10010,10010,10010,10010,54
20250311,125900,826761000,10030,10030,10030,10030,0
20250311,125800,826761000,10030,10030,10030,10030,0
20250311,125700,826761000,10030,10030,10030,10030,0
20250311,125600,826761000,10030,10030,10030,10030,0
20250311,125500,826761000,10030,10030,10030,10030,3
20250311,125400,826730910,10030,10030,10030,10020,74
20250311,125300,825989190,10030,10030,10030,10030,202
20250311,125200,823963130,10030,10030,10030,10030,0
20250311,125100,823963130,10030,10030,10030,10030,1
20250311,125000,823953100,10030,10030,10030,10030,26
20250311,124900,823692320,10000,10010,10010,10000,809
20250311,124800,815602010,10010,10020,10030,10010,167
20250311,124700,813928660,10040,10040,10040,10040,4
20250311,124600,813888500,10040,10020,10040,10010,189
20250311,124500,811996100,10030,10030,10030,10030,0
20250311,124400,811996100,10030,10030,10030,10030,0
20250311,124300,811996100,10030,10030,10030,10030,0
20250311,124200,811996100,10030,10030,10030,10030,0
20250311,124100,811996100,10030,10050,10050,10030,15
20250311,124000,811845630,10030,10040,10040,10030,242
20250311,123900,809416600,10080,10080,10080,10080,6
20250311,123800,809356120,10040,10050,10080,10040,279
20250311,123700,806553850,10070,10070,10070,10070,64
20250311,123600,805909370,10070,10070,10070,10070,0
20250311,123500,805909370,10070,10030,10070,10030,445
20250311,123400,801444460,10030,10010,10030,10010,120
20250311,123300,800242860,10010,10010,10010,10010,0
20250311,123200,800242860,10010,10010,10010,10010,162
20250311,123100,798621240,10010,10010,10010,10010,119
20250311,123000,797430050,10010,10010,10010,10010,267
20250311,122900,794757380,10010,10010,10010,10010,20
20250311,122800,794557180,10020,10020,10020,10020,30
20250311,122700,794256580,10030,10030,10030,10030,0
20250311,122600,794256580,10030,10030,10030,10030,63
20250311,122500,793624690,10030,10030,10030,10030,20
20250311,122400,793424090,10030,10030,10030,10030,29
20250311,122300,793133220,10030,10030,10030,10030,784
20250311,122200,785269700,10030,10040,10040,10030,68
20250311,122100,784587060,10050,10050,10050,10050,0
20250311,122000,784587060,10050,10030,10050,10030,603
20250311,121900,778534220,10030,10030,10030,10030,0
20250311,121800,778534220,10030,10030,10030,10030,10
20250311,121700,778433920,10030,10030,10030,10030,0
20250311,121600,778433920,10030,10020,10030,10020,6
20250311,121500,778373790,10020,10020,10020,10020,0
20250311,121400,778373790,10020,10020,10020,10020,0
20250311,121300,778373790,10020,10020,10020,10020,208
20250311,121200,776289630,10040,10040,10040,10040,5
20250311,121100,776239430,10040,10040,10040,10040,0
20250311,121000,776239430,10040,10040,10040,10040,20
20250311,120900,776038630,10050,10050,10050,10050,0
20250311,120800,776038630,10050,10050,10050,10050,3
20250311,120700,776008480,10040,10030,10040,10020,585
20250311,120600,770145870,10020,10010,10030,10010,271
20250311,120500,767431310,10010,10010,10010,10010,0
20250311,120400,767431310,10010,10000,10010,10000,175
20250311,120300,765681250,10000,10000,10000,10000,31
20250311,120200,765371250,10010,10010,10010,10010,0
20250311,120100,765371250,10010,10010,10010,10010,110
20250311,120000,764270150,9990,9990,9990,9990,0
20250311,115900,764270150,9990,9990,9990,9990,0
20250311,115800,764270150,9990,9990,9990,9990,50
20250311,115700,763770650,9980,9980,9980,9980,0
20250311,115600,763770650,9980,9980,9980,9980,0
20250311,115500,763770650,9980,9980,9980,9980,0
20250311,115400,763770650,9980,10010,10010,9980,146
20250311,115300,762312180,10010,10010,10010,10010,0
20250311,115200,762312180,10010,10010,10010,10010,8
20250311,115100,762232100,10010,10010,10010,10010,1
20250311,115000,762222090,10000,10000,10000,10000,0
20250311,114900,762222090,10000,10000,10000,10000,0
20250311,114800,762222090,10000,9950,10000,9950,454
20250311,114700,757687620,9960,9960,9960,9960,0
20250311,114600,757687620,9960,9960,9960,9960,3
20250311,114500,757657740,9960,9970,9970,9960,42
20250311,114400,757239400,9980,9990,10000,9980,55
20250311,114300,756689690,9990,9990,9990,9990,0
20250311,114200,756689690,9990,9990,9990,9990,0
20250311,114100,756689690,9990,9970,9990,9970,36
20250311,114000,756330750,9960,9960,9960,9960,26
20250311,113900,756071790,9970,10000,10000,9970,7
20250311,113800,756001940,10000,10000,10000,10000,0
20250311,113700,756001940,10000,10020,10020,10000,164
20250311,113600,754361180,10020,10030,10030,10020,3170
20250311,113500,722566370,9970,9920,10400,9900,3224
20250311,113400,689987020,9930,9930,9930,9930,31
20250311,113300,689679190,9930,9930,9930,9930,0
20250311,113200,689679190,9930,9920,9930,9910,172
20250311,113100,687974150,9970,9950,9970,9950,1000
20250311,113000,678014750,9970,9940,9970,9940,66
20250311,112900,677357110,9910,9960,9960,9910,216
20250311,112800,675212900,9970,9940,9970,9940,325
20250311,112700,671975650,9940,9940,9940,9940,3
20250311,112600,671945830,9930,9940,9940,9930,19
20250311,112500,671757060,9940,9920,9940,9920,271
20250311,112400,669064600,9940,9920,9940,9920,55
20250311,112300,668518780,9920,9920,9920,9920,4
20250311,112200,668479100,9920,9900,9920,9900,111
20250311,112100,667378000,9920,9900,9920,9900,1553
20250311,112000,652001900,9890,9890,9890,9890,42
20250311,111900,651586520,9890,9880,9900,9880,893
20250311,111800,642753680,9870,9870,9870,9870,50
20250311,111700,642260180,9870,9870,9870,9870,51
20250311,111600,641756810,9860,9860,9870,9860,102
20250311,111500,640751050,9840,9840,9840,9840,0
20250311,111400,640751050,9840,9840,9840,9840,0
20250311,111300,640751050,9840,9840,9840,9840,0
20250311,111200,640751050,9840,9840,9840,9840,1
20250311,111100,640741210,9860,9870,9870,9860,9
20250311,111000,640652460,9840,9840,9840,9840,0
20250311,110900,640652460,9840,9840,9840,9840,0
20250311,110800,640652460,9840,9840,9840,9840,176
20250311,110700,638920620,9840,9830,9840,9830,1384
20250311,110600,625315390,9820,9820,9820,9820,0
20250311,110500,625315390,9820,9820,9820,9820,7
20250311,110400,625246650,9820,9820,9820,9820,348
20250311,110300,621829290,9820,9820,9820,9820,184
20250311,110200,620022410,9820,9820,9820,9820,35
20250311,110100,619678710,9820,9800,9820,9800,207
20250311,110000,617648010,9810,9810,9810,9810,0
20250311,105900,617648010,9810,9810,9810,9810,0
20250311,105800,617648010,9810,9810,9810,9810,0
20250311,105700,617648010,9810,9810,9810,9810,12
20250311,105600,617530290,9810,9810,9810,9810,3
20250311,105500,617500860,9800,9820,9820,9800,250
20250311,105400,615050350,9830,9830,9830,9830,49
20250311,105300,614568680,9820,9810,9820,9810,284
20250311,105200,611781740,9790,9790,9790,9790,0
20250311,105100,611781740,9790,9800,9800,9790,402
20250311,105000,607844580,9810,9790,9810,9785,633
20250311,104900,601646965,9800,9800,9800,9800,6
20250311,104800,601588165,9795,9795,9795,9795,207
20250311,104700,599560600,9795,9805,9805,9795,40
20250311,104600,599168600,9810,9810,9810,9790,327
20250311,104500,595965480,9820,9850,9850,9820,931
20250311,104400,586813840,9830,9830,9830,9830,2
20250311,104300,586794180,9880,9840,9880,9840,279
20250311,104200,584042460,9820,9810,9830,9810,75
20250311,104100,583305300,9830,9800,9830,9800,3718
20250311,104000,546860580,9790,9790,9790,9790,36
20250311,103900,546508140,9780,9780,9780,9780,194
20250311,103800,544610820,9780,9790,9790,9780,41
20250311,103700,544209760,9800,9790,9800,9790,24
20250311,103600,543974570,9790,9770,9790,9770,254
20250311,103500,541491960,9780,9780,9780,9780,1
20250311,103400,541482180,9780,9770,9780,9760,586
20250311,103300,535757560,9780,9800,9800,9780,689
20250311,103200,529009710,9800,9800,9800,9800,473
20250311,103100,524374310,9800,9800,9800,9800,352
20250311,103000,520924710,9810,9810,9810,9810,5
20250311,102900,520875660,9810,9810,9810,9810,139
20250311,102800,519512070,9820,9820,9820,9820,27
20250311,102700,519246930,9820,9820,9830,9820,298
20250311,102600,516320300,9820,9790,9820,9790,941
20250311,102500,507098030,9800,9790,9800,9790,61
20250311,102400,506500760,9780,9770,9780,9770,196
20250311,102300,504584070,9770,9770,9770,9770,0
20250311,102200,504584070,9770,9770,9770,9770,64
20250311,102100,503958790,9770,9770,9770,9760,533
20250311,102000,498755380,9770,9770,9770,9760,970
20250311,101900,489278880,9770,9780,9780,9770,352
20250311,101800,485838840,9780,9780,9780,9780,5
20250311,101700,485789940,9770,9770,9770,9770,490
20250311,101600,481002640,9770,9760,9770,9760,238
20250311,101500,478677510,9760,9770,9770,9760,363
20250311,101400,475133920,9770,9770,9770,9770,462
20250311,101300,470620180,9780,9790,9790,9780,642
20250311,101200,464341060,9790,9790,9790,9790,15
20250311,101100,464194210,9790,9790,9790,9790,107
20250311,101000,463146680,9790,9790,9790,9790,0
20250311,100900,463146680,9790,9790,9800,9790,593
20250311,100800,457341200,9790,9790,9790,9790,2
20250311,100700,457321620,9790,9790,9790,9790,100
20250311,100600,456342620,9790,9790,9790,9790,114
20250311,100500,455226560,9800,9790,9800,9790,427
20250311,100400,451046220,9800,9810,9810,9800,777
20250311,100300,443431410,9810,9810,9810,9810,6
20250311,100200,443372550,9810,9810,9810,9810,10
20250311,100100,443274450,9810,9810,9810,9810,157
20250311,100000,441734280,9820,9810,9820,9810,15
20250311,095900,441587080,9820,9830,9830,9820,47
20250311,095800,441125460,9830,9830,9840,9820,316
20250311,095700,438019800,9830,9830,9830,9830,6
20250311,095600,437960820,9830,9800,9830,9800,1133
20250311,095500,426844320,9790,9790,9790,9790,0
20250311,095400,426844320,9790,9800,9800,9790,1527
20250311,095300,411894880,9790,9820,9820,9790,4145
20250311,095200,371262790,9820,9820,9820,9820,202
20250311,095100,369279150,9820,9820,9820,9820,118
20250311,095000,368120390,9820,9825,9825,9820,407
20250311,094900,364123645,9820,9820,9820,9820,245
20250311,094800,361717745,9820,9820,9820,9820,28
20250311,094700,361442785,9820,9820,9820,9820,150
20250311,094600,359969785,9820,9820,9820,9820,153
20250311,094500,358467325,9820,9830,9830,9820,669
20250311,094400,351895855,9840,9840,9860,9840,188
20250311,094300,350045755,9840,9870,9870,9840,2696
20250311,094200,323470475,9880,9880,9880,9880,64
20250311,094100,322838155,9890,9890,9890,9890,20
20250311,094000,322640355,9880,9890,9890,9870,179
20250311,093900,320872795,9890,9870,9890,9870,2734
20250311,093800,293863725,9870,9890,9890,9870,317
20250311,093700,290733065,9890,9890,9890,9880,110
20250311,093600,289645465,9890,9870,9890,9870,69
20250311,093500,288964075,9870,9890,9890,9870,243
20250311,093400,286564795,9900,9870,9900,9870,2150
20250311,093300,265320245,9870,9900,9900,9870,28
20250311,093200,265043705,9860,9870,9870,9860,1012
20250311,093100,255055385,9870,9880,9880,9870,502
20250311,093000,250099725,9880,9900,9910,9880,231
20250311,092900,247813685,9900,9870,9900,9870,2201
20250311,092800,226071495,9870,9870,9870,9870,49
20250311,092700,225587865,9880,9890,9890,9880,18
20250311,092600,225409925,9890,9890,9890,9890,3
20250311,092500,225380255,9890,9890,9890,9850,266
20250311,092400,222754425,9880,9880,9880,9880,229
20250311,092300,220491905,9870,9870,9870,9870,45
20250311,092200,220047755,9860,9860,9860,9850,76
20250311,092100,219298925,9870,9830,9880,9830,255
20250311,092000,216781445,9830,9870,9870,9830,573
20250311,091900,211144315,9870,9850,9870,9850,113
20250311,091800,210031005,9870,9850,9870,9850,1653
20250311,091700,193731475,9840,9840,9850,9840,281
20250311,091600,190966135,9840,9840,9840,9840,6
20250311,091500,190907095,9860,9840,9860,9840,1707
20250311,091400,174088575,9840,9840,9840,9840,74
20250311,091300,173360415,9840,9840,9840,9840,89
20250311,091200,172484655,9840,9810,9850,9800,1466
20250311,091100,158103005,9830,9800,9830,9800,694
20250311,091000,151290755,9830,9860,9860,9810,513
20250311,090900,146256995,9840,9860,9870,9810,585
20250311,090800,140500835,9860,9800,9870,9800,1376
20250311,090700,126992065,9810,9810,9810,9800,121
20250311,090600,125806115,9810,9810,9830,9790,468
20250311,090500,121222375,9820,9810,9830,9790,687
20250311,090400,114484735,9830,9820,9855,9790,2027
20250311,090300,94576040,9810,9800,9810,9780,565
20250311,090200,89034470,9780,9790,9810,9780,89
20250311,090100,88163550,9720,9790,9880,9720,3448
20250311,090000,54595710,9780,9700,9970,9680,5609
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195100 1111612250 9970 9970 9970 9970 1300
3 20250311 195000 1111612250 9970 9970 9970 9970 0
4 20250311 194900 1111612250 9970 9970 9970 9970 0
5 20250311 194800 1111612250 9970 9970 9970 9970 0
6 20250311 194700 1111612250 9970 9970 9970 9970 0
7 20250311 194600 1111612250 9970 9970 9970 9970 0
8 20250311 194500 1111612250 9970 9970 9970 9970 0
9 20250311 194400 1111612250 9970 9970 9970 9970 0
10 20250311 194300 1111612250 9970 9970 9970 9970 0
11 20250311 194200 1111612250 9970 9970 9970 9970 0
12 20250311 194100 1111612250 9970 9970 9970 9970 0
13 20250311 194000 1111612250 9970 9970 9970 9970 0
14 20250311 193900 1111612250 9970 9970 9970 9970 0
15 20250311 193800 1111612250 9970 9970 9970 9970 0
16 20250311 193700 1111612250 9970 9970 9970 9970 0
17 20250311 193600 1111612250 9970 9970 9970 9970 0
18 20250311 193500 1111612250 9970 9970 9970 9970 0
19 20250311 193400 1111612250 9970 9970 9970 9970 0
20 20250311 193300 1111612250 9970 9970 9970 9970 0
21 20250311 193200 1111612250 9970 9970 9970 9970 0
22 20250311 193100 1111612250 9970 9970 9970 9970 0
23 20250311 193000 1111612250 9970 9970 9970 9970 0
24 20250311 192900 1111612250 9970 9970 9970 9970 0
25 20250311 192800 1111612250 9970 9970 9970 9970 0
26 20250311 192700 1111612250 9970 9970 9970 9970 0
27 20250311 192600 1111612250 9970 9970 9970 9970 0
28 20250311 192500 1111612250 9970 9970 9970 9970 0
29 20250311 192400 1111612250 9970 9970 9970 9970 0
30 20250311 192300 1111612250 9970 9970 9970 9970 0
31 20250311 192200 1111612250 9970 9970 9970 9970 0
32 20250311 192100 1111612250 9970 9970 9970 9970 1300
33 20250311 192000 1111612250 9970 9970 9970 9970 0
34 20250311 191900 1111612250 9970 9970 9970 9970 0
35 20250311 191800 1111612250 9970 9970 9970 9970 0
36 20250311 191700 1111612250 9970 9970 9970 9970 0
37 20250311 191600 1111612250 9970 9970 9970 9970 0
38 20250311 191500 1111612250 9970 9970 9970 9970 0
39 20250311 191400 1111612250 9970 9970 9970 9970 0
40 20250311 191300 1111612250 9970 9970 9970 9970 0
41 20250311 191200 1111612250 9970 9970 9970 9970 0
42 20250311 191100 1111612250 9970 9970 9970 9970 0
43 20250311 191000 1111612250 9970 9970 9970 9970 0
44 20250311 190900 1111612250 9970 9970 9970 9970 0
45 20250311 190800 1111612250 9970 9970 9970 9970 0
46 20250311 190700 1111612250 9970 9970 9970 9970 0
47 20250311 190600 1111612250 9970 9970 9970 9970 0
48 20250311 190500 1111612250 9970 9970 9970 9970 0
49 20250311 190400 1111612250 9970 9970 9970 9970 0
50 20250311 190300 1111612250 9970 9970 9970 9970 0
51 20250311 190200 1111612250 9970 9970 9970 9970 0
52 20250311 190100 1111612250 9970 9970 9970 9970 0
53 20250311 190000 1111612250 9970 9970 9970 9970 0
54 20250311 185900 1111612250 9970 9970 9970 9970 0
55 20250311 185800 1111612250 9970 9970 9970 9970 0
56 20250311 185700 1111612250 9970 9970 9970 9970 0
57 20250311 185600 1111612250 9970 9970 9970 9970 0
58 20250311 185500 1111612250 9970 9970 9970 9970 0
59 20250311 185400 1111612250 9970 9970 9970 9970 0
60 20250311 185300 1111612250 9970 9970 9970 9970 0
61 20250311 185200 1111612250 9970 9970 9970 9970 0
62 20250311 185100 1111612250 9970 9970 9970 9970 1300
63 20250311 185000 1111612250 9970 9970 9970 9970 0
64 20250311 184900 1111612250 9970 9970 9970 9970 0
65 20250311 184800 1111612250 9970 9970 9970 9970 0
66 20250311 184700 1111612250 9970 9970 9970 9970 0
67 20250311 184600 1111612250 9970 9970 9970 9970 0
68 20250311 184500 1111612250 9970 9970 9970 9970 0
69 20250311 184400 1111612250 9970 9970 9970 9970 0
70 20250311 184300 1111612250 9970 9970 9970 9970 0
71 20250311 184200 1111612250 9970 9970 9970 9970 0
72 20250311 184100 1111612250 9970 9970 9970 9970 0
73 20250311 184000 1111612250 9970 9970 9970 9970 0
74 20250311 183900 1111612250 9970 9970 9970 9970 0
75 20250311 183800 1111612250 9970 9970 9970 9970 0
76 20250311 183700 1111612250 9970 9970 9970 9970 0
77 20250311 183600 1111612250 9970 9970 9970 9970 0
78 20250311 183500 1111612250 9970 9970 9970 9970 0
79 20250311 183400 1111612250 9970 9970 9970 9970 0
80 20250311 183300 1111612250 9970 9970 9970 9970 0
81 20250311 183200 1111612250 9970 9970 9970 9970 0
82 20250311 183100 1111612250 9970 9970 9970 9970 0
83 20250311 183000 1111612250 9970 9970 9970 9970 0
84 20250311 182900 1111612250 9970 9970 9970 9970 0
85 20250311 182800 1111612250 9970 9970 9970 9970 0
86 20250311 182700 1111612250 9970 9970 9970 9970 0
87 20250311 182600 1111612250 9970 9970 9970 9970 0
88 20250311 182500 1111612250 9970 9970 9970 9970 0
89 20250311 182400 1111612250 9970 9970 9970 9970 0
90 20250311 182300 1111612250 9970 9970 9970 9970 0
91 20250311 182200 1111612250 9970 9970 9970 9970 0
92 20250311 182100 1111612250 9970 9970 9970 9970 1300
93 20250311 182000 1111612250 9970 9970 9970 9970 0
94 20250311 181900 1111612250 9970 9970 9970 9970 0
95 20250311 181800 1111612250 9970 9970 9970 9970 0
96 20250311 181700 1111612250 9970 9970 9970 9970 0
97 20250311 181600 1111612250 9970 9970 9970 9970 0
98 20250311 181500 1111612250 9970 9970 9970 9970 0
99 20250311 181400 1111612250 9970 9970 9970 9970 0
100 20250311 181300 1111612250 9970 9970 9970 9970 0
101 20250311 181200 1111612250 9970 9970 9970 9970 0
102 20250311 181100 1111612250 9970 9970 9970 9970 0
103 20250311 181000 1111612250 9970 9970 9970 9970 0
104 20250311 180900 1111612250 9970 9970 9970 9970 0
105 20250311 180800 1111612250 9970 9970 9970 9970 0
106 20250311 180700 1111612250 9970 9970 9970 9970 0
107 20250311 180600 1111612250 9970 9970 9970 9970 0
108 20250311 180500 1111612250 9970 9970 9970 9970 0
109 20250311 180400 1111612250 9970 9970 9970 9970 0
110 20250311 180300 1111612250 9970 9970 9970 9970 0
111 20250311 180200 1111612250 9970 9970 9970 9970 0
112 20250311 180100 1111612250 9970 9970 9970 9970 0
113 20250311 180000 1111612250 9970 9970 9970 9970 0
114 20250311 175900 1111612250 9970 9970 9970 9970 0
115 20250311 175800 1111612250 9970 9970 9970 9970 0
116 20250311 175700 1111612250 9970 9970 9970 9970 0
117 20250311 175600 1111612250 9970 9970 9970 9970 0
118 20250311 175500 1111612250 9970 9970 9970 9970 0
119 20250311 175400 1111612250 9970 9970 9970 9970 0
120 20250311 175300 1111612250 9970 9970 9970 9970 0
121 20250311 175200 1111612250 9970 9970 9970 9970 0
122 20250311 175100 1111612250 9970 9970 9970 9970 1300
123 20250311 175000 1111612250 9970 9970 9970 9970 0
124 20250311 174900 1111612250 9970 9970 9970 9970 0
125 20250311 174800 1111612250 9970 9970 9970 9970 0
126 20250311 174700 1111612250 9970 9970 9970 9970 0
127 20250311 174600 1111612250 9970 9970 9970 9970 0
128 20250311 174500 1111612250 9970 9970 9970 9970 0
129 20250311 174400 1111612250 9970 9970 9970 9970 0
130 20250311 174300 1111612250 9970 9970 9970 9970 0
131 20250311 174200 1111612250 9970 9970 9970 9970 0
132 20250311 174100 1111612250 9970 9970 9970 9970 0
133 20250311 174000 1111612250 9970 9970 9970 9970 0
134 20250311 173900 1111612250 9970 9970 9970 9970 0
135 20250311 173800 1111612250 9970 9970 9970 9970 0
136 20250311 173700 1111612250 9970 9970 9970 9970 0
137 20250311 173600 1111612250 9970 9970 9970 9970 0
138 20250311 173500 1111612250 9970 9970 9970 9970 0
139 20250311 173400 1111612250 9970 9970 9970 9970 0
140 20250311 173300 1111612250 9970 9970 9970 9970 0
141 20250311 173200 1111612250 9970 9970 9970 9970 0
142 20250311 173100 1111612250 9970 9970 9970 9970 0
143 20250311 173000 1111612250 9970 9970 9970 9970 0
144 20250311 172900 1111612250 9970 9970 9970 9970 0
145 20250311 172800 1111612250 9970 9970 9970 9970 0
146 20250311 172700 1111612250 9970 9970 9970 9970 0
147 20250311 172600 1111612250 9970 9970 9970 9970 0
148 20250311 172500 1111612250 9970 9970 9970 9970 0
149 20250311 172400 1111612250 9970 9970 9970 9970 0
150 20250311 172300 1111612250 9970 9970 9970 9970 0
151 20250311 172200 1111612250 9970 9970 9970 9970 0
152 20250311 172100 1111612250 9970 9970 9970 9970 1300
153 20250311 172000 1111612250 9970 9970 9970 9970 0
154 20250311 171900 1111612250 9970 9970 9970 9970 0
155 20250311 171800 1111612250 9970 9970 9970 9970 0
156 20250311 171700 1111612250 9970 9970 9970 9970 0
157 20250311 171600 1111612250 9970 9970 9970 9970 0
158 20250311 171500 1111612250 9970 9970 9970 9970 0
159 20250311 171400 1111612250 9970 9970 9970 9970 0
160 20250311 171300 1111612250 9970 9970 9970 9970 0
161 20250311 171200 1111612250 9970 9970 9970 9970 0
162 20250311 171100 1111612250 9970 9970 9970 9970 0
163 20250311 171000 1111612250 9970 9970 9970 9970 0
164 20250311 170900 1111612250 9970 9970 9970 9970 0
165 20250311 170800 1111612250 9970 9970 9970 9970 0
166 20250311 170700 1111612250 9970 9970 9970 9970 0
167 20250311 170600 1111612250 9970 9970 9970 9970 0
168 20250311 170500 1111612250 9970 9970 9970 9970 0
169 20250311 170400 1111612250 9970 9970 9970 9970 0
170 20250311 170300 1111612250 9970 9970 9970 9970 0
171 20250311 170200 1111612250 9970 9970 9970 9970 0
172 20250311 170100 1111612250 9970 9970 9970 9970 0
173 20250311 170000 1111612250 9970 9970 9970 9970 0
174 20250311 165900 1111612250 9970 9970 9970 9970 0
175 20250311 165800 1111612250 9970 9970 9970 9970 0
176 20250311 165700 1111612250 9970 9970 9970 9970 0
177 20250311 165600 1111612250 9970 9970 9970 9970 0
178 20250311 165500 1111612250 9970 9970 9970 9970 0
179 20250311 165400 1111612250 9970 9970 9970 9970 0
180 20250311 165300 1111612250 9970 9970 9970 9970 0
181 20250311 165200 1111612250 9970 9970 9970 9970 0
182 20250311 165100 1111612250 9970 9970 9970 9970 1300
183 20250311 165000 1111612250 9970 9970 9970 9970 0
184 20250311 164900 1111612250 9970 9970 9970 9970 0
185 20250311 164800 1111612250 9970 9970 9970 9970 0
186 20250311 164700 1111612250 9970 9970 9970 9970 0
187 20250311 164600 1111612250 9970 9970 9970 9970 0
188 20250311 164500 1111612250 9970 9970 9970 9970 0
189 20250311 164400 1111612250 9970 9970 9970 9970 0
190 20250311 164300 1111612250 9970 9970 9970 9970 0
191 20250311 164200 1111612250 9970 9970 9970 9970 0
192 20250311 164100 1111612250 9970 9970 9970 9970 0
193 20250311 164000 1111612250 9970 9970 9970 9970 0
194 20250311 163900 1111612250 9970 9970 9970 9970 0
195 20250311 163800 1111612250 9970 9970 9970 9970 0
196 20250311 163700 1111612250 9970 9970 9970 9970 0
197 20250311 163600 1111612250 9970 9970 9970 9970 0
198 20250311 163500 1111612250 9970 9970 9970 9970 0
199 20250311 163400 1111612250 9970 9970 9970 9970 0
200 20250311 163300 1111612250 9970 9970 9970 9970 0
201 20250311 163200 1111612250 9970 9970 9970 9970 0
202 20250311 163100 1111612250 9970 9970 9970 9970 0
203 20250311 163000 1111612250 9970 9970 9970 9970 0
204 20250311 162900 1111612250 9970 9970 9970 9970 0
205 20250311 162800 1111612250 9970 9970 9970 9970 0
206 20250311 162700 1111612250 9970 9970 9970 9970 0
207 20250311 162600 1111612250 9970 9970 9970 9970 0
208 20250311 162500 1111612250 9970 9970 9970 9970 0
209 20250311 162400 1111612250 9970 9970 9970 9970 0
210 20250311 162300 1111612250 9970 9970 9970 9970 0
211 20250311 162200 1111612250 9970 9970 9970 9970 0
212 20250311 162100 1111612250 9970 9970 9970 9970 1300
213 20250311 162000 1111612250 9970 9970 9970 9970 0
214 20250311 161900 1111612250 9970 9970 9970 9970 0
215 20250311 161800 1111612250 9970 9970 9970 9970 0
216 20250311 161700 1111612250 9970 9970 9970 9970 0
217 20250311 161600 1111612250 9970 9970 9970 9970 0
218 20250311 161500 1111612250 9970 9970 9970 9970 0
219 20250311 161400 1111612250 9970 9970 9970 9970 0
220 20250311 161300 1111612250 9970 9970 9970 9970 0
221 20250311 161200 1111612250 9970 9970 9970 9970 0
222 20250311 161100 1111612250 9970 9970 9970 9970 0
223 20250311 161000 1111612250 9970 9970 9970 9970 0
224 20250311 160900 1111612250 9970 9970 9970 9970 0
225 20250311 160800 1111612250 9970 9970 9970 9970 0
226 20250311 160700 1111612250 9970 9970 9970 9970 0
227 20250311 160600 1111612250 9970 9970 9970 9970 0
228 20250311 160500 1111612250 9970 9970 9970 9970 0
229 20250311 160400 1111612250 9970 9970 9970 9970 0
230 20250311 160300 1111612250 9970 9970 9970 9970 0
231 20250311 160200 1111612250 9970 9970 9970 9970 0
232 20250311 160100 1111612250 9970 9970 9970 9970 0
233 20250311 160000 1111612250 9970 9970 9970 9970 0
234 20250311 155900 1111612250 9970 9970 9970 9970 0
235 20250311 155800 1111612250 9970 9970 9970 9970 0
236 20250311 155700 1111612250 9970 9970 9970 9970 0
237 20250311 155600 1111612250 9970 9970 9970 9970 0
238 20250311 155500 1111612250 9970 9970 9970 9970 0
239 20250311 155400 1111612250 9970 9970 9970 9970 0
240 20250311 155300 1111612250 9970 9970 9970 9970 0
241 20250311 155200 1111612250 9970 9970 9970 9970 0
242 20250311 155100 1111612250 9970 9970 9970 9970 1300
243 20250311 155000 1111612250 9970 9970 9970 9970 0
244 20250311 154900 1111612250 9970 9970 9970 9970 0
245 20250311 154800 1111612250 9970 9970 9970 9970 0
246 20250311 154700 1111612250 9970 9970 9970 9970 0
247 20250311 154600 1111612250 9970 9970 9970 9970 0
248 20250311 154500 1111612250 9970 9970 9970 9970 0
249 20250311 154400 1111612250 9970 9970 9970 9970 0
250 20250311 154300 1111612250 9970 9970 9970 9970 0
251 20250311 154200 1111612250 9970 9970 9970 9970 0
252 20250311 154100 1111612250 9970 9970 9970 9970 0
253 20250311 154000 1111612250 9970 9970 9970 9970 0
254 20250311 153900 1111612250 9970 9970 9970 9970 0
255 20250311 153800 1111612250 9970 9970 9970 9970 0
256 20250311 153700 1111612250 9970 9970 9970 9970 0
257 20250311 153600 1111612250 9970 9970 9970 9970 0
258 20250311 153500 1111612250 9970 9970 9970 9970 0
259 20250311 153400 1111612250 9970 9970 9970 9970 0
260 20250311 153300 1111612250 9970 9970 9970 9970 0
261 20250311 153200 1111612250 9970 9970 9970 9970 0
262 20250311 153100 1111612250 9970 9970 9970 9970 0
263 20250311 153000 1111612250 9970 9970 9970 9970 1300
264 20250311 152900 1098651250 9970 9970 9970 9970 0
265 20250311 152800 1098651250 9970 9970 9970 9970 0
266 20250311 152700 1098651250 9970 9970 9970 9970 0
267 20250311 152600 1098651250 9970 9970 9970 9970 0
268 20250311 152500 1098651250 9970 9970 9970 9970 0
269 20250311 152400 1098651250 9970 9970 9970 9970 0
270 20250311 152300 1098651250 9970 9970 9970 9970 0
271 20250311 152200 1098651250 9970 9970 9970 9970 0
272 20250311 152100 1098651250 9970 9970 9970 9970 0
273 20250311 152000 1098651250 9970 9970 9970 9970 0
274 20250311 151900 1098651250 9970 10040 10040 9970 264
275 20250311 151800 1096003780 10030 10020 10030 10020 302
276 20250311 151700 1092977720 10030 10050 10050 10030 106
277 20250311 151600 1091914500 10050 10050 10050 10050 0
278 20250311 151500 1091914500 10050 10050 10050 10050 22
279 20250311 151400 1091693400 10040 10030 10040 10030 496
280 20250311 151300 1086714295 10030 10030 10030 10030 3
281 20250311 151200 1086684205 10030 10030 10030 10030 65
282 20250311 151100 1086032255 10030 9990 10030 9990 2755
283 20250311 151000 1058477725 9990 9990 9990 9990 4
284 20250311 150900 1058437765 9990 9990 9990 9990 1
285 20250311 150800 1058427775 9990 9990 9990 9990 2
286 20250311 150700 1058407795 9980 9980 9980 9980 52
287 20250311 150600 1057888835 9980 9980 9980 9980 54
288 20250311 150500 1057349915 9980 9980 9980 9980 0
289 20250311 150400 1057349915 9980 9980 9980 9970 71
290 20250311 150300 1056641535 9950 9970 9970 9950 126
291 20250311 150200 1055385515 9960 9960 9960 9960 147
292 20250311 150100 1053921395 9970 9970 9970 9960 575
293 20250311 150000 1048194285 9970 9970 9970 9970 205
294 20250311 145900 1046150435 9960 9970 9970 9960 388
295 20250311 145800 1042282085 9990 9980 9990 9980 566
296 20250311 145700 1036629995 9990 9980 9990 9980 84
297 20250311 145600 1035791665 9990 9980 9990 9980 3
298 20250311 145500 1035761715 10010 9990 10010 9980 46
299 20250311 145400 1035302165 9990 9980 9990 9980 1000
300 20250311 145300 1025321165 9980 9980 9980 9980 117
301 20250311 145200 1024153505 9980 9980 9980 9980 385
302 20250311 145100 1020311205 9980 9980 9980 9980 10
303 20250311 145000 1020211405 9980 9980 9980 9980 20
304 20250311 144900 1020011805 9980 9980 9980 9980 2
305 20250311 144800 1019991845 9980 9980 9980 9980 6
306 20250311 144700 1019931965 9970 9970 9980 9970 512
307 20250311 144600 1014822895 10000 10000 10000 10000 1
308 20250311 144500 1014812895 9970 9970 9970 9970 0
309 20250311 144400 1014812895 9970 9970 9970 9970 0
310 20250311 144300 1014812895 9970 9970 9970 9970 30
311 20250311 144200 1014513795 9980 9980 9980 9980 474
312 20250311 144100 1009783275 9980 9980 9980 9980 162
313 20250311 144000 1008166515 10000 9990 10000 9980 400
314 20250311 143900 1004171735 10000 10000 10000 10000 0
315 20250311 143800 1004171735 10000 10000 10000 10000 66
316 20250311 143700 1003511735 10090 10090 10090 10090 0
317 20250311 143600 1003511735 10090 10010 10090 10010 14
318 20250311 143500 1003370945 10000 10000 10000 10000 0
319 20250311 143400 1003370945 10000 10000 10000 10000 0
320 20250311 143300 1003370945 10000 10000 10000 10000 169
321 20250311 143200 1001680945 9970 9970 9970 9970 0
322 20250311 143100 1001680945 9970 9980 9980 9970 115
323 20250311 143000 1000533415 10000 10000 10000 10000 1
324 20250311 142900 1000523415 9990 9980 9990 9980 107
325 20250311 142800 999455045 9980 9960 9980 9960 208
326 20250311 142700 997381345 9970 9970 9970 9970 0
327 20250311 142600 997381345 9970 9970 9970 9970 64
328 20250311 142500 996743265 9970 9970 9970 9970 0
329 20250311 142400 996743265 9970 9970 9970 9970 0
330 20250311 142300 996743265 9970 9970 9970 9970 0
331 20250311 142200 996743265 9970 9970 9970 9970 0
332 20250311 142100 996743265 9970 9970 9970 9970 0
333 20250311 142000 996743265 9970 9970 9970 9970 426
334 20250311 141900 992496045 9990 9990 9990 9980 181
335 20250311 141800 990689485 9990 9990 9990 9990 1
336 20250311 141700 990679495 9960 9970 9970 9960 162
337 20250311 141600 989064745 9970 9970 9970 9970 67
338 20250311 141500 988396755 9990 9990 9990 9990 0
339 20250311 141400 988396755 9990 9990 9990 9970 96
340 20250311 141300 987439035 9990 9990 9990 9990 12
341 20250311 141200 987319155 9990 9980 9990 9970 553
342 20250311 141100 981802995 9970 9970 9970 9970 0
343 20250311 141000 981802995 9970 9990 9990 9960 3634
344 20250311 140900 945527845 9990 10000 10000 9990 1177
345 20250311 140800 933758305 10010 10010 10010 10000 139
346 20250311 140700 932367555 10010 10010 10010 10010 0
347 20250311 140600 932367555 10010 10020 10020 10010 65
348 20250311 140500 931716695 10020 10050 10050 10020 717
349 20250311 140400 924515685 10070 10070 10070 10070 0
350 20250311 140300 924515685 10070 10070 10070 10070 0
351 20250311 140200 924515685 10070 10070 10070 10070 1
352 20250311 140100 924505615 10030 10030 10030 10030 3
353 20250311 140000 924475525 10040 10040 10040 10040 47
354 20250311 135900 924003645 10030 10020 10030 10020 200
355 20250311 135800 921999585 10000 10000 10000 10000 0
356 20250311 135700 921999585 10000 10010 10010 10000 17
357 20250311 135600 921829435 10010 10010 10010 10010 53
358 20250311 135500 921298905 10010 10010 10010 10010 0
359 20250311 135400 921298905 10010 10020 10020 10010 266
360 20250311 135300 918635195 10020 10040 10040 10020 993
361 20250311 135200 908668105 10040 10040 10040 10040 200
362 20250311 135100 906660105 10040 10050 10050 10040 73
363 20250311 135000 905927095 10050 10050 10050 10050 50
364 20250311 134900 905424595 10040 10040 10040 10040 0
365 20250311 134800 905424595 10040 10040 10040 10040 20
366 20250311 134700 905223795 10050 10050 10050 10050 97
367 20250311 134600 904248945 10050 10050 10050 10050 311
368 20250311 134500 901123395 10040 10040 10040 10040 0
369 20250311 134400 901123395 10040 10080 10080 10040 2556
370 20250311 134300 875385165 10080 10090 10090 10080 110
371 20250311 134200 874276225 10090 10080 10090 10080 21
372 20250311 134100 874064415 10080 10070 10080 10070 424
373 20250311 134000 869794695 10070 10060 10070 10060 372
374 20250311 133900 866052175 10060 10050 10060 10050 187
375 20250311 133800 864172585 10050 10050 10050 10050 0
376 20250311 133700 864172585 10050 10050 10050 10050 1
377 20250311 133600 864162535 10050 10050 10050 10050 262
378 20250311 133500 861529435 10050 10050 10050 10050 0
379 20250311 133400 861529435 10050 10050 10050 10050 107
380 20250311 133300 860454085 10050 10050 10050 10050 6
381 20250311 133200 860393785 10040 10050 10050 10040 148
382 20250311 133100 858907655 10050 10050 10060 10045 727
383 20250311 133000 851601180 10060 10060 10060 10060 5
384 20250311 132900 851550880 10060 10060 10060 10060 103
385 20250311 132800 850514700 10060 10060 10060 10060 3
386 20250311 132700 850484520 10060 10060 10060 10060 23
387 20250311 132600 850253140 10050 10060 10060 10050 38
388 20250311 132500 849871140 10070 10070 10070 10070 0
389 20250311 132400 849871140 10070 10070 10070 10070 0
390 20250311 132300 849871140 10070 10070 10070 10070 0
391 20250311 132200 849871140 10070 10050 10070 10050 147
392 20250311 132100 848392760 10050 10040 10050 10040 4
393 20250311 132000 848352580 10030 10030 10030 10030 5
394 20250311 131900 848302430 10030 10030 10030 10030 23
395 20250311 131800 848071740 10040 10040 10040 10040 862
396 20250311 131700 839417260 10040 10040 10040 10040 1
397 20250311 131600 839407220 10060 10060 10060 10060 0
398 20250311 131500 839407220 10060 10060 10060 10060 39
399 20250311 131400 839014880 10050 10060 10070 10050 87
400 20250311 131300 838139420 10060 10060 10060 10060 1
401 20250311 131200 838129360 10060 10060 10060 10060 1
402 20250311 131100 838119300 10070 10070 10070 10070 0
403 20250311 131000 838119300 10070 10050 10070 10050 888
404 20250311 130900 829186360 10050 10050 10050 10050 8
405 20250311 130800 829105960 10050 10050 10050 10050 10
406 20250311 130700 829005460 10030 10030 10030 10030 52
407 20250311 130600 828483900 10020 10020 10020 10020 50
408 20250311 130500 827982900 10020 10020 10020 10020 60
409 20250311 130400 827381700 10020 10020 10020 10020 7
410 20250311 130300 827311560 10020 10020 10020 10020 0
411 20250311 130200 827311560 10020 10020 10020 10020 1
412 20250311 130100 827301540 10010 10010 10010 10010 0
413 20250311 130000 827301540 10010 10010 10010 10010 54
414 20250311 125900 826761000 10030 10030 10030 10030 0
415 20250311 125800 826761000 10030 10030 10030 10030 0
416 20250311 125700 826761000 10030 10030 10030 10030 0
417 20250311 125600 826761000 10030 10030 10030 10030 0
418 20250311 125500 826761000 10030 10030 10030 10030 3
419 20250311 125400 826730910 10030 10030 10030 10020 74
420 20250311 125300 825989190 10030 10030 10030 10030 202
421 20250311 125200 823963130 10030 10030 10030 10030 0
422 20250311 125100 823963130 10030 10030 10030 10030 1
423 20250311 125000 823953100 10030 10030 10030 10030 26
424 20250311 124900 823692320 10000 10010 10010 10000 809
425 20250311 124800 815602010 10010 10020 10030 10010 167
426 20250311 124700 813928660 10040 10040 10040 10040 4
427 20250311 124600 813888500 10040 10020 10040 10010 189
428 20250311 124500 811996100 10030 10030 10030 10030 0
429 20250311 124400 811996100 10030 10030 10030 10030 0
430 20250311 124300 811996100 10030 10030 10030 10030 0
431 20250311 124200 811996100 10030 10030 10030 10030 0
432 20250311 124100 811996100 10030 10050 10050 10030 15
433 20250311 124000 811845630 10030 10040 10040 10030 242
434 20250311 123900 809416600 10080 10080 10080 10080 6
435 20250311 123800 809356120 10040 10050 10080 10040 279
436 20250311 123700 806553850 10070 10070 10070 10070 64
437 20250311 123600 805909370 10070 10070 10070 10070 0
438 20250311 123500 805909370 10070 10030 10070 10030 445
439 20250311 123400 801444460 10030 10010 10030 10010 120
440 20250311 123300 800242860 10010 10010 10010 10010 0
441 20250311 123200 800242860 10010 10010 10010 10010 162
442 20250311 123100 798621240 10010 10010 10010 10010 119
443 20250311 123000 797430050 10010 10010 10010 10010 267
444 20250311 122900 794757380 10010 10010 10010 10010 20
445 20250311 122800 794557180 10020 10020 10020 10020 30
446 20250311 122700 794256580 10030 10030 10030 10030 0
447 20250311 122600 794256580 10030 10030 10030 10030 63
448 20250311 122500 793624690 10030 10030 10030 10030 20
449 20250311 122400 793424090 10030 10030 10030 10030 29
450 20250311 122300 793133220 10030 10030 10030 10030 784
451 20250311 122200 785269700 10030 10040 10040 10030 68
452 20250311 122100 784587060 10050 10050 10050 10050 0
453 20250311 122000 784587060 10050 10030 10050 10030 603
454 20250311 121900 778534220 10030 10030 10030 10030 0
455 20250311 121800 778534220 10030 10030 10030 10030 10
456 20250311 121700 778433920 10030 10030 10030 10030 0
457 20250311 121600 778433920 10030 10020 10030 10020 6
458 20250311 121500 778373790 10020 10020 10020 10020 0
459 20250311 121400 778373790 10020 10020 10020 10020 0
460 20250311 121300 778373790 10020 10020 10020 10020 208
461 20250311 121200 776289630 10040 10040 10040 10040 5
462 20250311 121100 776239430 10040 10040 10040 10040 0
463 20250311 121000 776239430 10040 10040 10040 10040 20
464 20250311 120900 776038630 10050 10050 10050 10050 0
465 20250311 120800 776038630 10050 10050 10050 10050 3
466 20250311 120700 776008480 10040 10030 10040 10020 585
467 20250311 120600 770145870 10020 10010 10030 10010 271
468 20250311 120500 767431310 10010 10010 10010 10010 0
469 20250311 120400 767431310 10010 10000 10010 10000 175
470 20250311 120300 765681250 10000 10000 10000 10000 31
471 20250311 120200 765371250 10010 10010 10010 10010 0
472 20250311 120100 765371250 10010 10010 10010 10010 110
473 20250311 120000 764270150 9990 9990 9990 9990 0
474 20250311 115900 764270150 9990 9990 9990 9990 0
475 20250311 115800 764270150 9990 9990 9990 9990 50
476 20250311 115700 763770650 9980 9980 9980 9980 0
477 20250311 115600 763770650 9980 9980 9980 9980 0
478 20250311 115500 763770650 9980 9980 9980 9980 0
479 20250311 115400 763770650 9980 10010 10010 9980 146
480 20250311 115300 762312180 10010 10010 10010 10010 0
481 20250311 115200 762312180 10010 10010 10010 10010 8
482 20250311 115100 762232100 10010 10010 10010 10010 1
483 20250311 115000 762222090 10000 10000 10000 10000 0
484 20250311 114900 762222090 10000 10000 10000 10000 0
485 20250311 114800 762222090 10000 9950 10000 9950 454
486 20250311 114700 757687620 9960 9960 9960 9960 0
487 20250311 114600 757687620 9960 9960 9960 9960 3
488 20250311 114500 757657740 9960 9970 9970 9960 42
489 20250311 114400 757239400 9980 9990 10000 9980 55
490 20250311 114300 756689690 9990 9990 9990 9990 0
491 20250311 114200 756689690 9990 9990 9990 9990 0
492 20250311 114100 756689690 9990 9970 9990 9970 36
493 20250311 114000 756330750 9960 9960 9960 9960 26
494 20250311 113900 756071790 9970 10000 10000 9970 7
495 20250311 113800 756001940 10000 10000 10000 10000 0
496 20250311 113700 756001940 10000 10020 10020 10000 164
497 20250311 113600 754361180 10020 10030 10030 10020 3170
498 20250311 113500 722566370 9970 9920 10400 9900 3224
499 20250311 113400 689987020 9930 9930 9930 9930 31
500 20250311 113300 689679190 9930 9930 9930 9930 0
501 20250311 113200 689679190 9930 9920 9930 9910 172
502 20250311 113100 687974150 9970 9950 9970 9950 1000
503 20250311 113000 678014750 9970 9940 9970 9940 66
504 20250311 112900 677357110 9910 9960 9960 9910 216
505 20250311 112800 675212900 9970 9940 9970 9940 325
506 20250311 112700 671975650 9940 9940 9940 9940 3
507 20250311 112600 671945830 9930 9940 9940 9930 19
508 20250311 112500 671757060 9940 9920 9940 9920 271
509 20250311 112400 669064600 9940 9920 9940 9920 55
510 20250311 112300 668518780 9920 9920 9920 9920 4
511 20250311 112200 668479100 9920 9900 9920 9900 111
512 20250311 112100 667378000 9920 9900 9920 9900 1553
513 20250311 112000 652001900 9890 9890 9890 9890 42
514 20250311 111900 651586520 9890 9880 9900 9880 893
515 20250311 111800 642753680 9870 9870 9870 9870 50
516 20250311 111700 642260180 9870 9870 9870 9870 51
517 20250311 111600 641756810 9860 9860 9870 9860 102
518 20250311 111500 640751050 9840 9840 9840 9840 0
519 20250311 111400 640751050 9840 9840 9840 9840 0
520 20250311 111300 640751050 9840 9840 9840 9840 0
521 20250311 111200 640751050 9840 9840 9840 9840 1
522 20250311 111100 640741210 9860 9870 9870 9860 9
523 20250311 111000 640652460 9840 9840 9840 9840 0
524 20250311 110900 640652460 9840 9840 9840 9840 0
525 20250311 110800 640652460 9840 9840 9840 9840 176
526 20250311 110700 638920620 9840 9830 9840 9830 1384
527 20250311 110600 625315390 9820 9820 9820 9820 0
528 20250311 110500 625315390 9820 9820 9820 9820 7
529 20250311 110400 625246650 9820 9820 9820 9820 348
530 20250311 110300 621829290 9820 9820 9820 9820 184
531 20250311 110200 620022410 9820 9820 9820 9820 35
532 20250311 110100 619678710 9820 9800 9820 9800 207
533 20250311 110000 617648010 9810 9810 9810 9810 0
534 20250311 105900 617648010 9810 9810 9810 9810 0
535 20250311 105800 617648010 9810 9810 9810 9810 0
536 20250311 105700 617648010 9810 9810 9810 9810 12
537 20250311 105600 617530290 9810 9810 9810 9810 3
538 20250311 105500 617500860 9800 9820 9820 9800 250
539 20250311 105400 615050350 9830 9830 9830 9830 49
540 20250311 105300 614568680 9820 9810 9820 9810 284
541 20250311 105200 611781740 9790 9790 9790 9790 0
542 20250311 105100 611781740 9790 9800 9800 9790 402
543 20250311 105000 607844580 9810 9790 9810 9785 633
544 20250311 104900 601646965 9800 9800 9800 9800 6
545 20250311 104800 601588165 9795 9795 9795 9795 207
546 20250311 104700 599560600 9795 9805 9805 9795 40
547 20250311 104600 599168600 9810 9810 9810 9790 327
548 20250311 104500 595965480 9820 9850 9850 9820 931
549 20250311 104400 586813840 9830 9830 9830 9830 2
550 20250311 104300 586794180 9880 9840 9880 9840 279
551 20250311 104200 584042460 9820 9810 9830 9810 75
552 20250311 104100 583305300 9830 9800 9830 9800 3718
553 20250311 104000 546860580 9790 9790 9790 9790 36
554 20250311 103900 546508140 9780 9780 9780 9780 194
555 20250311 103800 544610820 9780 9790 9790 9780 41
556 20250311 103700 544209760 9800 9790 9800 9790 24
557 20250311 103600 543974570 9790 9770 9790 9770 254
558 20250311 103500 541491960 9780 9780 9780 9780 1
559 20250311 103400 541482180 9780 9770 9780 9760 586
560 20250311 103300 535757560 9780 9800 9800 9780 689
561 20250311 103200 529009710 9800 9800 9800 9800 473
562 20250311 103100 524374310 9800 9800 9800 9800 352
563 20250311 103000 520924710 9810 9810 9810 9810 5
564 20250311 102900 520875660 9810 9810 9810 9810 139
565 20250311 102800 519512070 9820 9820 9820 9820 27
566 20250311 102700 519246930 9820 9820 9830 9820 298
567 20250311 102600 516320300 9820 9790 9820 9790 941
568 20250311 102500 507098030 9800 9790 9800 9790 61
569 20250311 102400 506500760 9780 9770 9780 9770 196
570 20250311 102300 504584070 9770 9770 9770 9770 0
571 20250311 102200 504584070 9770 9770 9770 9770 64
572 20250311 102100 503958790 9770 9770 9770 9760 533
573 20250311 102000 498755380 9770 9770 9770 9760 970
574 20250311 101900 489278880 9770 9780 9780 9770 352
575 20250311 101800 485838840 9780 9780 9780 9780 5
576 20250311 101700 485789940 9770 9770 9770 9770 490
577 20250311 101600 481002640 9770 9760 9770 9760 238
578 20250311 101500 478677510 9760 9770 9770 9760 363
579 20250311 101400 475133920 9770 9770 9770 9770 462
580 20250311 101300 470620180 9780 9790 9790 9780 642
581 20250311 101200 464341060 9790 9790 9790 9790 15
582 20250311 101100 464194210 9790 9790 9790 9790 107
583 20250311 101000 463146680 9790 9790 9790 9790 0
584 20250311 100900 463146680 9790 9790 9800 9790 593
585 20250311 100800 457341200 9790 9790 9790 9790 2
586 20250311 100700 457321620 9790 9790 9790 9790 100
587 20250311 100600 456342620 9790 9790 9790 9790 114
588 20250311 100500 455226560 9800 9790 9800 9790 427
589 20250311 100400 451046220 9800 9810 9810 9800 777
590 20250311 100300 443431410 9810 9810 9810 9810 6
591 20250311 100200 443372550 9810 9810 9810 9810 10
592 20250311 100100 443274450 9810 9810 9810 9810 157
593 20250311 100000 441734280 9820 9810 9820 9810 15
594 20250311 095900 441587080 9820 9830 9830 9820 47
595 20250311 095800 441125460 9830 9830 9840 9820 316
596 20250311 095700 438019800 9830 9830 9830 9830 6
597 20250311 095600 437960820 9830 9800 9830 9800 1133
598 20250311 095500 426844320 9790 9790 9790 9790 0
599 20250311 095400 426844320 9790 9800 9800 9790 1527
600 20250311 095300 411894880 9790 9820 9820 9790 4145
601 20250311 095200 371262790 9820 9820 9820 9820 202
602 20250311 095100 369279150 9820 9820 9820 9820 118
603 20250311 095000 368120390 9820 9825 9825 9820 407
604 20250311 094900 364123645 9820 9820 9820 9820 245
605 20250311 094800 361717745 9820 9820 9820 9820 28
606 20250311 094700 361442785 9820 9820 9820 9820 150
607 20250311 094600 359969785 9820 9820 9820 9820 153
608 20250311 094500 358467325 9820 9830 9830 9820 669
609 20250311 094400 351895855 9840 9840 9860 9840 188
610 20250311 094300 350045755 9840 9870 9870 9840 2696
611 20250311 094200 323470475 9880 9880 9880 9880 64
612 20250311 094100 322838155 9890 9890 9890 9890 20
613 20250311 094000 322640355 9880 9890 9890 9870 179
614 20250311 093900 320872795 9890 9870 9890 9870 2734
615 20250311 093800 293863725 9870 9890 9890 9870 317
616 20250311 093700 290733065 9890 9890 9890 9880 110
617 20250311 093600 289645465 9890 9870 9890 9870 69
618 20250311 093500 288964075 9870 9890 9890 9870 243
619 20250311 093400 286564795 9900 9870 9900 9870 2150
620 20250311 093300 265320245 9870 9900 9900 9870 28
621 20250311 093200 265043705 9860 9870 9870 9860 1012
622 20250311 093100 255055385 9870 9880 9880 9870 502
623 20250311 093000 250099725 9880 9900 9910 9880 231
624 20250311 092900 247813685 9900 9870 9900 9870 2201
625 20250311 092800 226071495 9870 9870 9870 9870 49
626 20250311 092700 225587865 9880 9890 9890 9880 18
627 20250311 092600 225409925 9890 9890 9890 9890 3
628 20250311 092500 225380255 9890 9890 9890 9850 266
629 20250311 092400 222754425 9880 9880 9880 9880 229
630 20250311 092300 220491905 9870 9870 9870 9870 45
631 20250311 092200 220047755 9860 9860 9860 9850 76
632 20250311 092100 219298925 9870 9830 9880 9830 255
633 20250311 092000 216781445 9830 9870 9870 9830 573
634 20250311 091900 211144315 9870 9850 9870 9850 113
635 20250311 091800 210031005 9870 9850 9870 9850 1653
636 20250311 091700 193731475 9840 9840 9850 9840 281
637 20250311 091600 190966135 9840 9840 9840 9840 6
638 20250311 091500 190907095 9860 9840 9860 9840 1707
639 20250311 091400 174088575 9840 9840 9840 9840 74
640 20250311 091300 173360415 9840 9840 9840 9840 89
641 20250311 091200 172484655 9840 9810 9850 9800 1466
642 20250311 091100 158103005 9830 9800 9830 9800 694
643 20250311 091000 151290755 9830 9860 9860 9810 513
644 20250311 090900 146256995 9840 9860 9870 9810 585
645 20250311 090800 140500835 9860 9800 9870 9800 1376
646 20250311 090700 126992065 9810 9810 9810 9800 121
647 20250311 090600 125806115 9810 9810 9830 9790 468
648 20250311 090500 121222375 9820 9810 9830 9790 687
649 20250311 090400 114484735 9830 9820 9855 9790 2027
650 20250311 090300 94576040 9810 9800 9810 9780 565
651 20250311 090200 89034470 9780 9790 9810 9780 89
652 20250311 090100 88163550 9720 9790 9880 9720 3448
653 20250311 090000 54595710 9780 9700 9970 9680 5609

1
068240/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,464081,38163437,4812519970,395754841690,1.22
20250306,465505,38163437,4836596950,396518110430,1.22
20250305,466168,38163437,4708296800,385450713700,1.22
20250304,466830,38163437,4696309800,383924176220,1.22
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 464081 38163437 4812519970 395754841690 1.22
3 20250306 465505 38163437 4836596950 396518110430 1.22
4 20250305 466168 38163437 4708296800 385450713700 1.22
5 20250304 466830 38163437 4696309800 383924176220 1.22