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
068790/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,653 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195100,318026225,6400,6400,6400,6400,983
20250311,195000,318026225,6400,6400,6400,6400,0
20250311,194900,318026225,6400,6400,6400,6400,0
20250311,194800,318026225,6400,6400,6400,6400,0
20250311,194700,318026225,6400,6400,6400,6400,0
20250311,194600,318026225,6400,6400,6400,6400,0
20250311,194500,318026225,6400,6400,6400,6400,0
20250311,194400,318026225,6400,6400,6400,6400,0
20250311,194300,318026225,6400,6400,6400,6400,0
20250311,194200,318026225,6400,6400,6400,6400,0
20250311,194100,318026225,6400,6400,6400,6400,0
20250311,194000,318026225,6400,6400,6400,6400,0
20250311,193900,318026225,6400,6400,6400,6400,0
20250311,193800,318026225,6400,6400,6400,6400,0
20250311,193700,318026225,6400,6400,6400,6400,0
20250311,193600,318026225,6400,6400,6400,6400,0
20250311,193500,318026225,6400,6400,6400,6400,0
20250311,193400,318026225,6400,6400,6400,6400,0
20250311,193300,318026225,6400,6400,6400,6400,0
20250311,193200,318026225,6400,6400,6400,6400,0
20250311,193100,318026225,6400,6400,6400,6400,0
20250311,193000,318026225,6400,6400,6400,6400,0
20250311,192900,318026225,6400,6400,6400,6400,0
20250311,192800,318026225,6400,6400,6400,6400,0
20250311,192700,318026225,6400,6400,6400,6400,0
20250311,192600,318026225,6400,6400,6400,6400,0
20250311,192500,318026225,6400,6400,6400,6400,0
20250311,192400,318026225,6400,6400,6400,6400,0
20250311,192300,318026225,6400,6400,6400,6400,0
20250311,192200,318026225,6400,6400,6400,6400,0
20250311,192100,318026225,6400,6400,6400,6400,983
20250311,192000,318026225,6400,6400,6400,6400,0
20250311,191900,318026225,6400,6400,6400,6400,0
20250311,191800,318026225,6400,6400,6400,6400,0
20250311,191700,318026225,6400,6400,6400,6400,0
20250311,191600,318026225,6400,6400,6400,6400,0
20250311,191500,318026225,6400,6400,6400,6400,0
20250311,191400,318026225,6400,6400,6400,6400,0
20250311,191300,318026225,6400,6400,6400,6400,0
20250311,191200,318026225,6400,6400,6400,6400,0
20250311,191100,318026225,6400,6400,6400,6400,0
20250311,191000,318026225,6400,6400,6400,6400,0
20250311,190900,318026225,6400,6400,6400,6400,0
20250311,190800,318026225,6400,6400,6400,6400,0
20250311,190700,318026225,6400,6400,6400,6400,0
20250311,190600,318026225,6400,6400,6400,6400,0
20250311,190500,318026225,6400,6400,6400,6400,0
20250311,190400,318026225,6400,6400,6400,6400,0
20250311,190300,318026225,6400,6400,6400,6400,0
20250311,190200,318026225,6400,6400,6400,6400,0
20250311,190100,318026225,6400,6400,6400,6400,0
20250311,190000,318026225,6400,6400,6400,6400,0
20250311,185900,318026225,6400,6400,6400,6400,0
20250311,185800,318026225,6400,6400,6400,6400,0
20250311,185700,318026225,6400,6400,6400,6400,0
20250311,185600,318026225,6400,6400,6400,6400,0
20250311,185500,318026225,6400,6400,6400,6400,0
20250311,185400,318026225,6400,6400,6400,6400,0
20250311,185300,318026225,6400,6400,6400,6400,0
20250311,185200,318026225,6400,6400,6400,6400,0
20250311,185100,318026225,6400,6400,6400,6400,983
20250311,185000,318026225,6400,6400,6400,6400,0
20250311,184900,318026225,6400,6400,6400,6400,0
20250311,184800,318026225,6400,6400,6400,6400,0
20250311,184700,318026225,6400,6400,6400,6400,0
20250311,184600,318026225,6400,6400,6400,6400,0
20250311,184500,318026225,6400,6400,6400,6400,0
20250311,184400,318026225,6400,6400,6400,6400,0
20250311,184300,318026225,6400,6400,6400,6400,0
20250311,184200,318026225,6400,6400,6400,6400,0
20250311,184100,318026225,6400,6400,6400,6400,0
20250311,184000,318026225,6400,6400,6400,6400,0
20250311,183900,318026225,6400,6400,6400,6400,0
20250311,183800,318026225,6400,6400,6400,6400,0
20250311,183700,318026225,6400,6400,6400,6400,0
20250311,183600,318026225,6400,6400,6400,6400,0
20250311,183500,318026225,6400,6400,6400,6400,0
20250311,183400,318026225,6400,6400,6400,6400,0
20250311,183300,318026225,6400,6400,6400,6400,0
20250311,183200,318026225,6400,6400,6400,6400,0
20250311,183100,318026225,6400,6400,6400,6400,0
20250311,183000,318026225,6400,6400,6400,6400,0
20250311,182900,318026225,6400,6400,6400,6400,0
20250311,182800,318026225,6400,6400,6400,6400,0
20250311,182700,318026225,6400,6400,6400,6400,0
20250311,182600,318026225,6400,6400,6400,6400,0
20250311,182500,318026225,6400,6400,6400,6400,0
20250311,182400,318026225,6400,6400,6400,6400,0
20250311,182300,318026225,6400,6400,6400,6400,0
20250311,182200,318026225,6400,6400,6400,6400,0
20250311,182100,318026225,6400,6400,6400,6400,983
20250311,182000,318026225,6400,6400,6400,6400,0
20250311,181900,318026225,6400,6400,6400,6400,0
20250311,181800,318026225,6400,6400,6400,6400,0
20250311,181700,318026225,6400,6400,6400,6400,0
20250311,181600,318026225,6400,6400,6400,6400,0
20250311,181500,318026225,6400,6400,6400,6400,0
20250311,181400,318026225,6400,6400,6400,6400,0
20250311,181300,318026225,6400,6400,6400,6400,0
20250311,181200,318026225,6400,6400,6400,6400,0
20250311,181100,318026225,6400,6400,6400,6400,0
20250311,181000,318026225,6400,6400,6400,6400,0
20250311,180900,318026225,6400,6400,6400,6400,0
20250311,180800,318026225,6400,6400,6400,6400,0
20250311,180700,318026225,6400,6400,6400,6400,0
20250311,180600,318026225,6400,6400,6400,6400,0
20250311,180500,318026225,6400,6400,6400,6400,0
20250311,180400,318026225,6400,6400,6400,6400,0
20250311,180300,318026225,6400,6400,6400,6400,0
20250311,180200,318026225,6400,6400,6400,6400,0
20250311,180100,318026225,6400,6400,6400,6400,0
20250311,180000,318026225,6400,6400,6400,6400,0
20250311,175900,318026225,6400,6400,6400,6400,0
20250311,175800,318026225,6400,6400,6400,6400,0
20250311,175700,318026225,6400,6400,6400,6400,0
20250311,175600,318026225,6400,6400,6400,6400,0
20250311,175500,318026225,6400,6400,6400,6400,0
20250311,175400,318026225,6400,6400,6400,6400,0
20250311,175300,318026225,6400,6400,6400,6400,0
20250311,175200,318026225,6400,6400,6400,6400,0
20250311,175100,318026225,6400,6400,6400,6400,983
20250311,175000,318026225,6400,6400,6400,6400,0
20250311,174900,318026225,6400,6400,6400,6400,0
20250311,174800,318026225,6400,6400,6400,6400,0
20250311,174700,318026225,6400,6400,6400,6400,0
20250311,174600,318026225,6400,6400,6400,6400,0
20250311,174500,318026225,6400,6400,6400,6400,0
20250311,174400,318026225,6400,6400,6400,6400,0
20250311,174300,318026225,6400,6400,6400,6400,0
20250311,174200,318026225,6400,6400,6400,6400,0
20250311,174100,318026225,6400,6400,6400,6400,0
20250311,174000,318026225,6400,6400,6400,6400,0
20250311,173900,318026225,6400,6400,6400,6400,0
20250311,173800,318026225,6400,6400,6400,6400,0
20250311,173700,318026225,6400,6400,6400,6400,0
20250311,173600,318026225,6400,6400,6400,6400,0
20250311,173500,318026225,6400,6400,6400,6400,0
20250311,173400,318026225,6400,6400,6400,6400,0
20250311,173300,318026225,6400,6400,6400,6400,0
20250311,173200,318026225,6400,6400,6400,6400,0
20250311,173100,318026225,6400,6400,6400,6400,0
20250311,173000,318026225,6400,6400,6400,6400,0
20250311,172900,318026225,6400,6400,6400,6400,0
20250311,172800,318026225,6400,6400,6400,6400,0
20250311,172700,318026225,6400,6400,6400,6400,0
20250311,172600,318026225,6400,6400,6400,6400,0
20250311,172500,318026225,6400,6400,6400,6400,0
20250311,172400,318026225,6400,6400,6400,6400,0
20250311,172300,318026225,6400,6400,6400,6400,0
20250311,172200,318026225,6400,6400,6400,6400,0
20250311,172100,318026225,6400,6400,6400,6400,983
20250311,172000,318026225,6400,6400,6400,6400,0
20250311,171900,318026225,6400,6400,6400,6400,0
20250311,171800,318026225,6400,6400,6400,6400,0
20250311,171700,318026225,6400,6400,6400,6400,0
20250311,171600,318026225,6400,6400,6400,6400,0
20250311,171500,318026225,6400,6400,6400,6400,0
20250311,171400,318026225,6400,6400,6400,6400,0
20250311,171300,318026225,6400,6400,6400,6400,0
20250311,171200,318026225,6400,6400,6400,6400,0
20250311,171100,318026225,6400,6400,6400,6400,0
20250311,171000,318026225,6400,6400,6400,6400,0
20250311,170900,318026225,6400,6400,6400,6400,0
20250311,170800,318026225,6400,6400,6400,6400,0
20250311,170700,318026225,6400,6400,6400,6400,0
20250311,170600,318026225,6400,6400,6400,6400,0
20250311,170500,318026225,6400,6400,6400,6400,0
20250311,170400,318026225,6400,6400,6400,6400,0
20250311,170300,318026225,6400,6400,6400,6400,0
20250311,170200,318026225,6400,6400,6400,6400,0
20250311,170100,318026225,6400,6400,6400,6400,0
20250311,170000,318026225,6400,6400,6400,6400,0
20250311,165900,318026225,6400,6400,6400,6400,0
20250311,165800,318026225,6400,6400,6400,6400,0
20250311,165700,318026225,6400,6400,6400,6400,0
20250311,165600,318026225,6400,6400,6400,6400,0
20250311,165500,318026225,6400,6400,6400,6400,0
20250311,165400,318026225,6400,6400,6400,6400,0
20250311,165300,318026225,6400,6400,6400,6400,0
20250311,165200,318026225,6400,6400,6400,6400,0
20250311,165100,318026225,6400,6400,6400,6400,983
20250311,165000,318026225,6400,6400,6400,6400,0
20250311,164900,318026225,6400,6400,6400,6400,0
20250311,164800,318026225,6400,6400,6400,6400,0
20250311,164700,318026225,6400,6400,6400,6400,0
20250311,164600,318026225,6400,6400,6400,6400,0
20250311,164500,318026225,6400,6400,6400,6400,0
20250311,164400,318026225,6400,6400,6400,6400,0
20250311,164300,318026225,6400,6400,6400,6400,0
20250311,164200,318026225,6400,6400,6400,6400,0
20250311,164100,318026225,6400,6400,6400,6400,0
20250311,164000,318026225,6400,6400,6400,6400,0
20250311,163900,318026225,6400,6400,6400,6400,0
20250311,163800,318026225,6400,6400,6400,6400,0
20250311,163700,318026225,6400,6400,6400,6400,0
20250311,163600,318026225,6400,6400,6400,6400,0
20250311,163500,318026225,6400,6400,6400,6400,0
20250311,163400,318026225,6400,6400,6400,6400,0
20250311,163300,318026225,6400,6400,6400,6400,0
20250311,163200,318026225,6400,6400,6400,6400,0
20250311,163100,318026225,6400,6400,6400,6400,0
20250311,163000,318026225,6400,6400,6400,6400,0
20250311,162900,318026225,6400,6400,6400,6400,0
20250311,162800,318026225,6400,6400,6400,6400,0
20250311,162700,318026225,6400,6400,6400,6400,0
20250311,162600,318026225,6400,6400,6400,6400,0
20250311,162500,318026225,6400,6400,6400,6400,0
20250311,162400,318026225,6400,6400,6400,6400,0
20250311,162300,318026225,6400,6400,6400,6400,0
20250311,162200,318026225,6400,6400,6400,6400,0
20250311,162100,318026225,6400,6400,6400,6400,983
20250311,162000,318026225,6400,6400,6400,6400,0
20250311,161900,318026225,6400,6400,6400,6400,0
20250311,161800,318026225,6400,6400,6400,6400,0
20250311,161700,318026225,6400,6400,6400,6400,0
20250311,161600,318026225,6400,6400,6400,6400,0
20250311,161500,318026225,6400,6400,6400,6400,0
20250311,161400,318026225,6400,6400,6400,6400,0
20250311,161300,318026225,6400,6400,6400,6400,0
20250311,161200,318026225,6400,6400,6400,6400,0
20250311,161100,318026225,6400,6400,6400,6400,0
20250311,161000,318026225,6400,6400,6400,6400,0
20250311,160900,318026225,6400,6400,6400,6400,0
20250311,160800,318026225,6400,6400,6400,6400,0
20250311,160700,318026225,6400,6400,6400,6400,0
20250311,160600,318026225,6400,6400,6400,6400,0
20250311,160500,318026225,6400,6400,6400,6400,0
20250311,160400,318026225,6400,6400,6400,6400,0
20250311,160300,318026225,6400,6400,6400,6400,0
20250311,160200,318026225,6400,6400,6400,6400,0
20250311,160100,318026225,6400,6400,6400,6400,0
20250311,160000,318026225,6400,6400,6400,6400,0
20250311,155900,318026225,6400,6400,6400,6400,0
20250311,155800,318026225,6400,6400,6400,6400,0
20250311,155700,318026225,6400,6400,6400,6400,0
20250311,155600,318026225,6400,6400,6400,6400,0
20250311,155500,318026225,6400,6400,6400,6400,0
20250311,155400,318026225,6400,6400,6400,6400,0
20250311,155300,318026225,6400,6400,6400,6400,0
20250311,155200,318026225,6400,6400,6400,6400,0
20250311,155100,318026225,6400,6400,6400,6400,983
20250311,155000,318026225,6400,6400,6400,6400,0
20250311,154900,318026225,6400,6400,6400,6400,0
20250311,154800,318026225,6400,6400,6400,6400,0
20250311,154700,318026225,6400,6400,6400,6400,0
20250311,154600,318026225,6400,6400,6400,6400,0
20250311,154500,318026225,6400,6400,6400,6400,0
20250311,154400,318026225,6400,6400,6400,6400,0
20250311,154300,318026225,6400,6400,6400,6400,0
20250311,154200,318026225,6400,6400,6400,6400,0
20250311,154100,318026225,6400,6400,6400,6400,0
20250311,154000,318026225,6400,6400,6400,6400,0
20250311,153900,318026225,6400,6400,6400,6400,0
20250311,153800,318026225,6400,6400,6400,6400,0
20250311,153700,318026225,6400,6400,6400,6400,0
20250311,153600,318026225,6400,6400,6400,6400,0
20250311,153500,318026225,6400,6400,6400,6400,0
20250311,153400,318026225,6400,6400,6400,6400,0
20250311,153300,318026225,6400,6400,6400,6400,0
20250311,153200,318026225,6400,6400,6400,6400,0
20250311,153100,318026225,6400,6400,6400,6400,0
20250311,153000,318026225,6400,6400,6400,6400,983
20250311,152900,311735025,6390,6390,6390,6390,0
20250311,152800,311735025,6390,6390,6390,6390,0
20250311,152700,311735025,6390,6390,6390,6390,0
20250311,152600,311735025,6390,6390,6390,6390,0
20250311,152500,311735025,6390,6390,6390,6390,0
20250311,152400,311735025,6390,6390,6390,6390,0
20250311,152300,311735025,6390,6390,6390,6390,0
20250311,152200,311735025,6390,6390,6390,6390,0
20250311,152100,311735025,6390,6390,6390,6390,0
20250311,152000,311735025,6390,6390,6390,6390,0
20250311,151900,311735025,6390,6390,6390,6390,1
20250311,151800,311728635,6340,6370,6370,6340,114
20250311,151700,311005215,6390,6390,6400,6390,178
20250311,151600,309867025,6390,6390,6390,6390,0
20250311,151500,309867025,6390,6390,6390,6390,0
20250311,151400,309867025,6390,6390,6390,6390,200
20250311,151300,308589025,6390,6390,6390,6390,0
20250311,151200,308589025,6390,6380,6390,6380,222
20250311,151100,307172055,6380,6390,6390,6380,40
20250311,151000,306916845,6380,6380,6380,6380,2015
20250311,150900,294061145,6370,6370,6370,6370,10
20250311,150800,293997445,6370,6370,6370,6370,0
20250311,150700,293997445,6370,6370,6370,6370,775
20250311,150600,289060695,6380,6380,6380,6380,0
20250311,150500,289060695,6380,6380,6380,6380,0
20250311,150400,289060695,6380,6380,6380,6380,0
20250311,150300,289060695,6380,6380,6380,6380,0
20250311,150200,289060695,6380,6380,6380,6380,0
20250311,150100,289060695,6380,6380,6380,6380,0
20250311,150000,289060695,6380,6380,6380,6380,20
20250311,145900,288933095,6380,6380,6380,6380,47
20250311,145800,288633235,6380,6380,6380,6380,1
20250311,145700,288626855,6330,6340,6340,6330,137
20250311,145600,287758505,6380,6380,6380,6380,0
20250311,145500,287758505,6380,6380,6380,6380,10
20250311,145400,287694705,6390,6390,6390,6390,0
20250311,145300,287694705,6390,6390,6390,6390,0
20250311,145200,287694705,6390,6390,6390,6390,0
20250311,145100,287694705,6390,6390,6390,6390,0
20250311,145000,287694705,6390,6390,6390,6390,0
20250311,144900,287694705,6390,6390,6390,6390,0
20250311,144800,287694705,6390,6390,6390,6390,0
20250311,144700,287694705,6390,6390,6390,6390,0
20250311,144600,287694705,6390,6390,6390,6390,0
20250311,144500,287694705,6390,6390,6390,6390,100
20250311,144400,287055705,6390,6390,6390,6390,0
20250311,144300,287055705,6390,6390,6390,6390,0
20250311,144200,287055705,6390,6390,6390,6390,0
20250311,144100,287055705,6390,6390,6390,6390,0
20250311,144000,287055705,6390,6390,6390,6390,0
20250311,143900,287055705,6390,6390,6390,6390,0
20250311,143800,287055705,6390,6380,6390,6380,143
20250311,143700,286142035,6390,6390,6390,6390,0
20250311,143600,286142035,6390,6390,6390,6390,0
20250311,143500,286142035,6390,6390,6390,6390,0
20250311,143400,286142035,6390,6390,6390,6390,1
20250311,143300,286135645,6360,6360,6360,6360,0
20250311,143200,286135645,6360,6360,6360,6360,0
20250311,143100,286135645,6360,6360,6360,6360,64
20250311,143000,285728605,6380,6380,6380,6380,0
20250311,142900,285728605,6380,6380,6380,6380,6
20250311,142800,285690325,6400,6400,6400,6400,0
20250311,142700,285690325,6400,6400,6400,6400,0
20250311,142600,285690325,6400,6400,6400,6400,0
20250311,142500,285690325,6400,6400,6400,6400,0
20250311,142400,285690325,6400,6400,6400,6400,0
20250311,142300,285690325,6400,6400,6400,6400,1
20250311,142200,285683925,6370,6370,6370,6370,0
20250311,142100,285683925,6370,6370,6370,6370,50
20250311,142000,285365425,6400,6400,6400,6400,0
20250311,141900,285365425,6400,6400,6400,6400,0
20250311,141800,285365425,6400,6400,6400,6400,444
20250311,141700,282523825,6400,6400,6400,6400,101
20250311,141600,281877425,6400,6400,6400,6400,0
20250311,141500,281877425,6400,6400,6400,6400,0
20250311,141400,281877425,6400,6400,6400,6400,0
20250311,141300,281877425,6400,6400,6400,6400,0
20250311,141200,281877425,6400,6400,6400,6400,0
20250311,141100,281877425,6400,6400,6400,6400,0
20250311,141000,281877425,6400,6380,6400,6380,144
20250311,140900,280958225,6380,6380,6380,6380,0
20250311,140800,280958225,6380,6380,6380,6380,10
20250311,140700,280894425,6380,6380,6380,6380,0
20250311,140600,280894425,6380,6380,6380,6380,0
20250311,140500,280894425,6380,6380,6380,6380,0
20250311,140400,280894425,6380,6380,6380,6380,0
20250311,140300,280894425,6380,6380,6380,6380,0
20250311,140200,280894425,6380,6380,6380,6380,0
20250311,140100,280894425,6380,6380,6380,6380,0
20250311,140000,280894425,6380,6380,6380,6380,0
20250311,135900,280894425,6380,6380,6380,6380,1
20250311,135800,280888045,6330,6330,6330,6330,0
20250311,135700,280888045,6330,6330,6330,6330,0
20250311,135600,280888045,6330,6370,6370,6330,956
20250311,135500,274813805,6380,6380,6380,6380,0
20250311,135400,274813805,6380,6380,6380,6380,1
20250311,135300,274807425,6400,6380,6400,6380,165
20250311,135200,273752425,6390,6380,6390,6380,1402
20250311,135100,264796215,6380,6380,6380,6380,0
20250311,135000,264796215,6380,6380,6380,6380,153
20250311,134900,263820075,6370,6370,6370,6370,0
20250311,134800,263820075,6370,6370,6370,6370,1
20250311,134700,263813705,6370,6370,6370,6370,100
20250311,134600,263176705,6380,6380,6380,6380,0
20250311,134500,263176705,6380,6380,6380,6380,5
20250311,134400,263144805,6370,6370,6370,6370,0
20250311,134300,263144805,6370,6370,6370,6370,1
20250311,134200,263138435,6380,6380,6380,6380,6
20250311,134100,263100155,6380,6380,6380,6380,2
20250311,134000,263087395,6380,6380,6380,6380,43
20250311,133900,262813055,6370,6370,6370,6370,151
20250311,133800,261851185,6360,6370,6370,6360,150
20250311,133700,260896885,6370,6370,6370,6370,3
20250311,133600,260877775,6370,6370,6370,6370,1
20250311,133500,260871405,6370,6370,6370,6370,0
20250311,133400,260871405,6370,6370,6370,6370,0
20250311,133300,260871405,6370,6370,6370,6370,77
20250311,133200,260380915,6380,6370,6380,6370,19
20250311,133100,260259755,6360,6360,6360,6360,21
20250311,133000,260126195,6370,6370,6370,6370,1
20250311,132900,260119825,6360,6370,6390,6360,33
20250311,132800,259909585,6360,6360,6360,6360,100
20250311,132700,259273585,6350,6350,6350,6350,0
20250311,132600,259273585,6350,6350,6350,6350,522
20250311,132500,255958885,6340,6305,6340,6305,1913
20250311,132400,243851780,6305,6305,6305,6305,179
20250311,132300,242723185,6305,6305,6305,6305,1
20250311,132200,242716880,6305,6305,6305,6305,1
20250311,132100,242710575,6305,6305,6305,6305,0
20250311,132000,242710575,6305,6300,6305,6300,2
20250311,131900,242697970,6310,6310,6310,6310,0
20250311,131800,242697970,6310,6310,6310,6310,0
20250311,131700,242697970,6310,6310,6310,6310,0
20250311,131600,242697970,6310,6310,6310,6310,0
20250311,131500,242697970,6310,6310,6310,6310,0
20250311,131400,242697970,6310,6310,6310,6310,0
20250311,131300,242697970,6310,6310,6310,6310,1
20250311,131200,242691660,6320,6320,6320,6320,0
20250311,131100,242691660,6320,6320,6320,6320,0
20250311,131000,242691660,6320,6320,6320,6320,0
20250311,130900,242691660,6320,6320,6320,6320,0
20250311,130800,242691660,6320,6320,6320,6320,0
20250311,130700,242691660,6320,6320,6320,6320,0
20250311,130600,242691660,6320,6320,6320,6320,0
20250311,130500,242691660,6320,6320,6320,6320,0
20250311,130400,242691660,6320,6320,6320,6320,1
20250311,130300,242685340,6320,6320,6320,6320,0
20250311,130200,242685340,6320,6320,6320,6320,1
20250311,130100,242679020,6320,6320,6320,6320,0
20250311,130000,242679020,6320,6320,6320,6320,47
20250311,125900,242381980,6330,6330,6330,6330,0
20250311,125800,242381980,6330,6330,6330,6330,1
20250311,125700,242375650,6320,6320,6320,6320,0
20250311,125600,242375650,6320,6320,6320,6320,0
20250311,125500,242375650,6320,6320,6320,6320,1
20250311,125400,242369330,6330,6330,6330,6330,0
20250311,125300,242369330,6330,6330,6330,6330,0
20250311,125200,242369330,6330,6320,6330,6320,11
20250311,125100,242299770,6320,6310,6320,6250,218
20250311,125000,240935000,6320,6320,6320,6320,0
20250311,124900,240935000,6320,6320,6320,6320,0
20250311,124800,240935000,6320,6300,6320,6300,2239
20250311,124700,226826370,6290,6290,6290,6290,0
20250311,124600,226826370,6290,6290,6290,6290,1
20250311,124500,226820080,6300,6300,6300,6300,1
20250311,124400,226813780,6290,6290,6290,6290,0
20250311,124300,226813780,6290,6290,6290,6290,1
20250311,124200,226807490,6290,6290,6290,6290,1
20250311,124100,226801200,6300,6300,6300,6300,0
20250311,124000,226801200,6300,6300,6300,6300,0
20250311,123900,226801200,6300,6300,6300,6300,0
20250311,123800,226801200,6300,6300,6300,6300,0
20250311,123700,226801200,6300,6300,6300,6300,0
20250311,123600,226801200,6300,6280,6300,6280,199
20250311,123500,225547590,6280,6280,6280,6280,0
20250311,123400,225547590,6280,6280,6280,6280,0
20250311,123300,225547590,6280,6280,6280,6280,0
20250311,123200,225547590,6280,6280,6280,6280,0
20250311,123100,225547590,6280,6280,6280,6280,0
20250311,123000,225547590,6280,6280,6280,6280,0
20250311,122900,225547590,6280,6280,6280,6280,0
20250311,122800,225547590,6280,6280,6280,6280,0
20250311,122700,225547590,6280,6280,6280,6280,0
20250311,122600,225547590,6280,6280,6280,6280,0
20250311,122500,225547590,6280,6280,6280,6280,0
20250311,122400,225547590,6280,6280,6280,6280,0
20250311,122300,225547590,6280,6280,6280,6280,0
20250311,122200,225547590,6280,6280,6280,6280,5
20250311,122100,225516190,6290,6290,6290,6290,19
20250311,122000,225396680,6300,6300,6300,6300,0
20250311,121900,225396680,6300,6300,6300,6300,0
20250311,121800,225396680,6300,6300,6300,6300,0
20250311,121700,225396680,6300,6300,6300,6300,0
20250311,121600,225396680,6300,6300,6300,6300,0
20250311,121500,225396680,6300,6300,6300,6300,0
20250311,121400,225396680,6300,6300,6300,6300,16
20250311,121300,225295880,6300,6300,6300,6300,0
20250311,121200,225295880,6300,6300,6300,6300,0
20250311,121100,225295880,6300,6300,6300,6300,0
20250311,121000,225295880,6300,6300,6300,6300,0
20250311,120900,225295880,6300,6300,6300,6300,0
20250311,120800,225295880,6300,6300,6300,6300,2
20250311,120700,225283280,6310,6310,6310,6310,0
20250311,120600,225283280,6310,6310,6310,6310,0
20250311,120500,225283280,6310,6310,6310,6310,0
20250311,120400,225283280,6310,6300,6310,6300,11
20250311,120300,225213960,6300,6300,6300,6300,30
20250311,120200,225024960,6300,6300,6300,6300,0
20250311,120100,225024960,6300,6300,6300,6300,0
20250311,120000,225024960,6300,6300,6300,6300,0
20250311,115900,225024960,6300,6300,6300,6300,0
20250311,115800,225024960,6300,6300,6300,6300,0
20250311,115700,225024960,6300,6300,6300,6300,0
20250311,115600,225024960,6300,6300,6300,6300,0
20250311,115500,225024960,6300,6300,6300,6300,0
20250311,115400,225024960,6300,6300,6300,6300,0
20250311,115300,225024960,6300,6300,6300,6300,1
20250311,115200,225018660,6300,6300,6300,6300,0
20250311,115100,225018660,6300,6300,6300,6300,0
20250311,115000,225018660,6300,6300,6300,6300,0
20250311,114900,225018660,6300,6300,6300,6300,1
20250311,114800,225012360,6310,6310,6310,6310,0
20250311,114700,225012360,6310,6290,6310,6290,10
20250311,114600,224949440,6290,6290,6290,6290,0
20250311,114500,224949440,6290,6290,6290,6290,1
20250311,114400,224943150,6290,6290,6290,6290,0
20250311,114300,224943150,6290,6290,6290,6290,0
20250311,114200,224943150,6290,6290,6290,6290,18
20250311,114100,224829930,6290,6290,6290,6290,72
20250311,114000,224377050,6290,6290,6290,6290,0
20250311,113900,224377050,6290,6300,6300,6290,600
20250311,113800,220603040,6320,6320,6320,6320,5
20250311,113700,220571440,6320,6320,6320,6320,100
20250311,113600,219939440,6290,6290,6290,6290,0
20250311,113500,219939440,6290,6290,6290,6290,0
20250311,113400,219939440,6290,6320,6320,6290,229
20250311,113300,218496140,6330,6330,6330,6330,10
20250311,113200,218432840,6330,6330,6330,6330,1
20250311,113100,218426510,6320,6320,6320,6320,59
20250311,113000,218053630,6320,6310,6320,6310,171
20250311,112900,216974610,6320,6320,6320,6320,444
20250311,112800,214168530,6330,6320,6330,6320,1000
20250311,112700,207838790,6320,6320,6320,6320,0
20250311,112600,207838790,6320,6280,6320,6280,7570
20250311,112500,160161650,6270,6270,6270,6270,154
20250311,112400,159196070,6270,6270,6270,6270,0
20250311,112300,159196070,6270,6270,6270,6270,0
20250311,112200,159196070,6270,6275,6275,6270,122
20250311,112100,158431110,6280,6270,6280,6270,474
20250311,112000,155458640,6270,6270,6270,6270,0
20250311,111900,155458640,6270,6270,6270,6270,0
20250311,111800,155458640,6270,6260,6270,6260,402
20250311,111700,152942110,6250,6240,6260,6240,6247
20250311,111600,113939800,6240,6240,6240,6240,0
20250311,111500,113939800,6240,6240,6240,6240,1
20250311,111400,113933560,6230,6210,6230,6210,1287
20250311,111300,105924610,6180,6180,6180,6180,0
20250311,111200,105924610,6180,6180,6180,6180,0
20250311,111100,105924610,6180,6180,6180,6180,0
20250311,111000,105924610,6180,6200,6200,6180,59
20250311,110900,105558990,6210,6210,6210,6210,0
20250311,110800,105558990,6210,6195,6210,6195,55
20250311,110700,105217875,6195,6195,6195,6195,0
20250311,110600,105217875,6195,6195,6195,6195,1
20250311,110500,105211680,6160,6160,6160,6160,0
20250311,110400,105211680,6160,6160,6160,6160,0
20250311,110300,105211680,6160,6160,6160,6160,0
20250311,110200,105211680,6160,6180,6180,6160,800
20250311,110100,100276250,6220,6220,6220,6220,0
20250311,110000,100276250,6220,6220,6220,6220,0
20250311,105900,100276250,6220,6220,6220,6220,0
20250311,105800,100276250,6220,6220,6220,6220,0
20250311,105700,100276250,6220,6220,6220,6220,0
20250311,105600,100276250,6220,6220,6220,6220,0
20250311,105500,100276250,6220,6220,6220,6220,0
20250311,105400,100276250,6220,6220,6220,6220,0
20250311,105300,100276250,6220,6220,6220,6220,1
20250311,105200,100270030,6180,6180,6180,6180,0
20250311,105100,100270030,6180,6180,6180,6180,0
20250311,105000,100270030,6180,6180,6180,6180,0
20250311,104900,100270030,6180,6190,6190,6180,66
20250311,104800,99861990,6220,6220,6220,6220,0
20250311,104700,99861990,6220,6220,6220,6220,0
20250311,104600,99861990,6220,6220,6220,6220,0
20250311,104500,99861990,6220,6220,6220,6220,0
20250311,104400,99861990,6220,6220,6220,6220,300
20250311,104300,97995990,6220,6210,6220,6210,403
20250311,104200,95489350,6180,6180,6180,6180,0
20250311,104100,95489350,6180,6180,6180,6180,3
20250311,104000,95470810,6190,6220,6220,6190,39
20250311,103900,95228440,6220,6220,6220,6220,0
20250311,103800,95228440,6220,6220,6220,6220,59
20250311,103700,94861460,6220,6220,6220,6220,0
20250311,103600,94861460,6220,6220,6220,6220,0
20250311,103500,94861460,6220,6220,6220,6220,0
20250311,103400,94861460,6220,6220,6220,6220,0
20250311,103300,94861460,6220,6220,6220,6220,0
20250311,103200,94861460,6220,6220,6220,6220,0
20250311,103100,94861460,6220,6220,6220,6220,0
20250311,103000,94861460,6220,6220,6220,6220,1
20250311,102900,94855240,6200,6200,6200,6200,0
20250311,102800,94855240,6200,6200,6200,6200,1
20250311,102700,94849040,6190,6190,6190,6190,16
20250311,102600,94750000,6190,6190,6190,6190,0
20250311,102500,94750000,6190,6190,6190,6190,0
20250311,102400,94750000,6190,6190,6190,6190,0
20250311,102300,94750000,6190,6190,6190,6190,0
20250311,102200,94750000,6190,6190,6190,6190,0
20250311,102100,94750000,6190,6190,6190,6190,0
20250311,102000,94750000,6190,6190,6190,6190,100
20250311,101900,94131000,6190,6190,6190,6190,7
20250311,101800,94087670,6180,6180,6190,6180,150
20250311,101700,93160600,6190,6190,6190,6190,1
20250311,101600,93154410,6220,6220,6220,6220,0
20250311,101500,93154410,6220,6220,6220,6220,1
20250311,101400,93148190,6190,6190,6190,6190,3
20250311,101300,93129620,6190,6190,6190,6190,0
20250311,101200,93129620,6190,6190,6190,6190,7
20250311,101100,93086290,6200,6200,6200,6200,7
20250311,101000,93042890,6220,6220,6220,6220,0
20250311,100900,93042890,6220,6220,6220,6220,1
20250311,100800,93036670,6210,6210,6210,6210,0
20250311,100700,93036670,6210,6210,6210,6210,213
20250311,100600,91713940,6210,6210,6210,6210,1
20250311,100500,91707730,6180,6180,6180,6180,2
20250311,100400,91695370,6210,6200,6210,6200,7
20250311,100300,91651910,6190,6190,6190,6190,0
20250311,100200,91651910,6190,6200,6200,6190,868
20250311,100100,86274870,6210,6220,6220,6210,437
20250311,100000,83559740,6220,6220,6220,6220,46
20250311,095900,83273620,6220,6220,6220,6220,503
20250311,095800,80144960,6230,6230,6230,6230,0
20250311,095700,80144960,6230,6230,6230,6230,591
20250311,095600,76463030,6240,6240,6240,6240,96
20250311,095500,75863990,6250,6250,6250,6250,0
20250311,095400,75863990,6250,6250,6250,6250,0
20250311,095300,75863990,6250,6250,6250,6250,0
20250311,095200,75863990,6250,6250,6250,6250,1
20250311,095100,75857740,6240,6240,6240,6240,0
20250311,095000,75857740,6240,6240,6240,6240,130
20250311,094900,75046540,6250,6250,6250,6250,0
20250311,094800,75046540,6250,6250,6250,6250,0
20250311,094700,75046540,6250,6260,6260,6250,299
20250311,094600,73176430,6260,6260,6260,6260,0
20250311,094500,73176430,6260,6260,6260,6260,0
20250311,094400,73176430,6260,6260,6260,6260,6
20250311,094300,73138870,6270,6270,6270,6270,0
20250311,094200,73138870,6270,6270,6270,6270,1
20250311,094100,73132600,6250,6260,6260,6250,37
20250311,094000,72901030,6260,6260,6260,6260,0
20250311,093900,72901030,6260,6260,6260,6260,0
20250311,093800,72901030,6260,6260,6260,6260,7
20250311,093700,72857210,6250,6250,6250,6250,37
20250311,093600,72625960,6250,6250,6250,6250,67
20250311,093500,72207210,6250,6270,6270,6250,288
20250311,093400,70405060,6270,6270,6270,6270,100
20250311,093300,69778060,6270,6270,6270,6270,1
20250311,093200,69771790,6270,6270,6270,6270,25
20250311,093100,69615040,6260,6260,6260,6260,0
20250311,093000,69615040,6260,6260,6260,6260,1
20250311,092900,69608780,6270,6270,6270,6270,312
20250311,092800,67652540,6270,6270,6270,6270,0
20250311,092700,67652540,6270,6250,6270,6250,2
20250311,092600,67640020,6280,6280,6280,6260,680
20250311,092500,63379620,6280,6250,6280,6250,684
20250311,092400,59094470,6250,6250,6250,6250,0
20250311,092300,59094470,6250,6250,6250,6250,877
20250311,092200,53613220,6260,6260,6260,6260,1
20250311,092100,53606960,6260,6250,6260,6240,81
20250311,092000,53101000,6230,6230,6230,6230,156
20250311,091900,52129120,6250,6250,6250,6250,0
20250311,091800,52129120,6250,6250,6250,6250,1
20250311,091700,52122870,6270,6270,6270,6270,0
20250311,091600,52122870,6270,6270,6270,6270,1
20250311,091500,52116600,6240,6220,6240,6220,107
20250311,091400,51449890,6200,6200,6200,6200,0
20250311,091300,51449890,6200,6200,6200,6200,190
20250311,091200,50271890,6200,6210,6210,6200,1100
20250311,091100,43441890,6210,6210,6210,6210,0
20250311,091000,43441890,6210,6210,6210,6210,1000
20250311,090900,37231890,6210,6240,6240,6210,301
20250311,090800,35356360,6240,6160,6270,6150,1106
20250311,090700,28496950,6160,6170,6170,6160,109
20250311,090600,27825430,6160,6180,6220,6160,1376
20250311,090500,19333880,6170,6170,6170,6170,83
20250311,090400,18821770,6150,6180,6180,6150,501
20250311,090300,15738990,6180,6180,6180,6180,80
20250311,090200,15244590,6180,6190,6200,6180,338
20250311,090100,13151820,6200,6230,6330,6170,1631
20250311,090000,2997430,6220,6150,6230,6150,474
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195100 318026225 6400 6400 6400 6400 983
3 20250311 195000 318026225 6400 6400 6400 6400 0
4 20250311 194900 318026225 6400 6400 6400 6400 0
5 20250311 194800 318026225 6400 6400 6400 6400 0
6 20250311 194700 318026225 6400 6400 6400 6400 0
7 20250311 194600 318026225 6400 6400 6400 6400 0
8 20250311 194500 318026225 6400 6400 6400 6400 0
9 20250311 194400 318026225 6400 6400 6400 6400 0
10 20250311 194300 318026225 6400 6400 6400 6400 0
11 20250311 194200 318026225 6400 6400 6400 6400 0
12 20250311 194100 318026225 6400 6400 6400 6400 0
13 20250311 194000 318026225 6400 6400 6400 6400 0
14 20250311 193900 318026225 6400 6400 6400 6400 0
15 20250311 193800 318026225 6400 6400 6400 6400 0
16 20250311 193700 318026225 6400 6400 6400 6400 0
17 20250311 193600 318026225 6400 6400 6400 6400 0
18 20250311 193500 318026225 6400 6400 6400 6400 0
19 20250311 193400 318026225 6400 6400 6400 6400 0
20 20250311 193300 318026225 6400 6400 6400 6400 0
21 20250311 193200 318026225 6400 6400 6400 6400 0
22 20250311 193100 318026225 6400 6400 6400 6400 0
23 20250311 193000 318026225 6400 6400 6400 6400 0
24 20250311 192900 318026225 6400 6400 6400 6400 0
25 20250311 192800 318026225 6400 6400 6400 6400 0
26 20250311 192700 318026225 6400 6400 6400 6400 0
27 20250311 192600 318026225 6400 6400 6400 6400 0
28 20250311 192500 318026225 6400 6400 6400 6400 0
29 20250311 192400 318026225 6400 6400 6400 6400 0
30 20250311 192300 318026225 6400 6400 6400 6400 0
31 20250311 192200 318026225 6400 6400 6400 6400 0
32 20250311 192100 318026225 6400 6400 6400 6400 983
33 20250311 192000 318026225 6400 6400 6400 6400 0
34 20250311 191900 318026225 6400 6400 6400 6400 0
35 20250311 191800 318026225 6400 6400 6400 6400 0
36 20250311 191700 318026225 6400 6400 6400 6400 0
37 20250311 191600 318026225 6400 6400 6400 6400 0
38 20250311 191500 318026225 6400 6400 6400 6400 0
39 20250311 191400 318026225 6400 6400 6400 6400 0
40 20250311 191300 318026225 6400 6400 6400 6400 0
41 20250311 191200 318026225 6400 6400 6400 6400 0
42 20250311 191100 318026225 6400 6400 6400 6400 0
43 20250311 191000 318026225 6400 6400 6400 6400 0
44 20250311 190900 318026225 6400 6400 6400 6400 0
45 20250311 190800 318026225 6400 6400 6400 6400 0
46 20250311 190700 318026225 6400 6400 6400 6400 0
47 20250311 190600 318026225 6400 6400 6400 6400 0
48 20250311 190500 318026225 6400 6400 6400 6400 0
49 20250311 190400 318026225 6400 6400 6400 6400 0
50 20250311 190300 318026225 6400 6400 6400 6400 0
51 20250311 190200 318026225 6400 6400 6400 6400 0
52 20250311 190100 318026225 6400 6400 6400 6400 0
53 20250311 190000 318026225 6400 6400 6400 6400 0
54 20250311 185900 318026225 6400 6400 6400 6400 0
55 20250311 185800 318026225 6400 6400 6400 6400 0
56 20250311 185700 318026225 6400 6400 6400 6400 0
57 20250311 185600 318026225 6400 6400 6400 6400 0
58 20250311 185500 318026225 6400 6400 6400 6400 0
59 20250311 185400 318026225 6400 6400 6400 6400 0
60 20250311 185300 318026225 6400 6400 6400 6400 0
61 20250311 185200 318026225 6400 6400 6400 6400 0
62 20250311 185100 318026225 6400 6400 6400 6400 983
63 20250311 185000 318026225 6400 6400 6400 6400 0
64 20250311 184900 318026225 6400 6400 6400 6400 0
65 20250311 184800 318026225 6400 6400 6400 6400 0
66 20250311 184700 318026225 6400 6400 6400 6400 0
67 20250311 184600 318026225 6400 6400 6400 6400 0
68 20250311 184500 318026225 6400 6400 6400 6400 0
69 20250311 184400 318026225 6400 6400 6400 6400 0
70 20250311 184300 318026225 6400 6400 6400 6400 0
71 20250311 184200 318026225 6400 6400 6400 6400 0
72 20250311 184100 318026225 6400 6400 6400 6400 0
73 20250311 184000 318026225 6400 6400 6400 6400 0
74 20250311 183900 318026225 6400 6400 6400 6400 0
75 20250311 183800 318026225 6400 6400 6400 6400 0
76 20250311 183700 318026225 6400 6400 6400 6400 0
77 20250311 183600 318026225 6400 6400 6400 6400 0
78 20250311 183500 318026225 6400 6400 6400 6400 0
79 20250311 183400 318026225 6400 6400 6400 6400 0
80 20250311 183300 318026225 6400 6400 6400 6400 0
81 20250311 183200 318026225 6400 6400 6400 6400 0
82 20250311 183100 318026225 6400 6400 6400 6400 0
83 20250311 183000 318026225 6400 6400 6400 6400 0
84 20250311 182900 318026225 6400 6400 6400 6400 0
85 20250311 182800 318026225 6400 6400 6400 6400 0
86 20250311 182700 318026225 6400 6400 6400 6400 0
87 20250311 182600 318026225 6400 6400 6400 6400 0
88 20250311 182500 318026225 6400 6400 6400 6400 0
89 20250311 182400 318026225 6400 6400 6400 6400 0
90 20250311 182300 318026225 6400 6400 6400 6400 0
91 20250311 182200 318026225 6400 6400 6400 6400 0
92 20250311 182100 318026225 6400 6400 6400 6400 983
93 20250311 182000 318026225 6400 6400 6400 6400 0
94 20250311 181900 318026225 6400 6400 6400 6400 0
95 20250311 181800 318026225 6400 6400 6400 6400 0
96 20250311 181700 318026225 6400 6400 6400 6400 0
97 20250311 181600 318026225 6400 6400 6400 6400 0
98 20250311 181500 318026225 6400 6400 6400 6400 0
99 20250311 181400 318026225 6400 6400 6400 6400 0
100 20250311 181300 318026225 6400 6400 6400 6400 0
101 20250311 181200 318026225 6400 6400 6400 6400 0
102 20250311 181100 318026225 6400 6400 6400 6400 0
103 20250311 181000 318026225 6400 6400 6400 6400 0
104 20250311 180900 318026225 6400 6400 6400 6400 0
105 20250311 180800 318026225 6400 6400 6400 6400 0
106 20250311 180700 318026225 6400 6400 6400 6400 0
107 20250311 180600 318026225 6400 6400 6400 6400 0
108 20250311 180500 318026225 6400 6400 6400 6400 0
109 20250311 180400 318026225 6400 6400 6400 6400 0
110 20250311 180300 318026225 6400 6400 6400 6400 0
111 20250311 180200 318026225 6400 6400 6400 6400 0
112 20250311 180100 318026225 6400 6400 6400 6400 0
113 20250311 180000 318026225 6400 6400 6400 6400 0
114 20250311 175900 318026225 6400 6400 6400 6400 0
115 20250311 175800 318026225 6400 6400 6400 6400 0
116 20250311 175700 318026225 6400 6400 6400 6400 0
117 20250311 175600 318026225 6400 6400 6400 6400 0
118 20250311 175500 318026225 6400 6400 6400 6400 0
119 20250311 175400 318026225 6400 6400 6400 6400 0
120 20250311 175300 318026225 6400 6400 6400 6400 0
121 20250311 175200 318026225 6400 6400 6400 6400 0
122 20250311 175100 318026225 6400 6400 6400 6400 983
123 20250311 175000 318026225 6400 6400 6400 6400 0
124 20250311 174900 318026225 6400 6400 6400 6400 0
125 20250311 174800 318026225 6400 6400 6400 6400 0
126 20250311 174700 318026225 6400 6400 6400 6400 0
127 20250311 174600 318026225 6400 6400 6400 6400 0
128 20250311 174500 318026225 6400 6400 6400 6400 0
129 20250311 174400 318026225 6400 6400 6400 6400 0
130 20250311 174300 318026225 6400 6400 6400 6400 0
131 20250311 174200 318026225 6400 6400 6400 6400 0
132 20250311 174100 318026225 6400 6400 6400 6400 0
133 20250311 174000 318026225 6400 6400 6400 6400 0
134 20250311 173900 318026225 6400 6400 6400 6400 0
135 20250311 173800 318026225 6400 6400 6400 6400 0
136 20250311 173700 318026225 6400 6400 6400 6400 0
137 20250311 173600 318026225 6400 6400 6400 6400 0
138 20250311 173500 318026225 6400 6400 6400 6400 0
139 20250311 173400 318026225 6400 6400 6400 6400 0
140 20250311 173300 318026225 6400 6400 6400 6400 0
141 20250311 173200 318026225 6400 6400 6400 6400 0
142 20250311 173100 318026225 6400 6400 6400 6400 0
143 20250311 173000 318026225 6400 6400 6400 6400 0
144 20250311 172900 318026225 6400 6400 6400 6400 0
145 20250311 172800 318026225 6400 6400 6400 6400 0
146 20250311 172700 318026225 6400 6400 6400 6400 0
147 20250311 172600 318026225 6400 6400 6400 6400 0
148 20250311 172500 318026225 6400 6400 6400 6400 0
149 20250311 172400 318026225 6400 6400 6400 6400 0
150 20250311 172300 318026225 6400 6400 6400 6400 0
151 20250311 172200 318026225 6400 6400 6400 6400 0
152 20250311 172100 318026225 6400 6400 6400 6400 983
153 20250311 172000 318026225 6400 6400 6400 6400 0
154 20250311 171900 318026225 6400 6400 6400 6400 0
155 20250311 171800 318026225 6400 6400 6400 6400 0
156 20250311 171700 318026225 6400 6400 6400 6400 0
157 20250311 171600 318026225 6400 6400 6400 6400 0
158 20250311 171500 318026225 6400 6400 6400 6400 0
159 20250311 171400 318026225 6400 6400 6400 6400 0
160 20250311 171300 318026225 6400 6400 6400 6400 0
161 20250311 171200 318026225 6400 6400 6400 6400 0
162 20250311 171100 318026225 6400 6400 6400 6400 0
163 20250311 171000 318026225 6400 6400 6400 6400 0
164 20250311 170900 318026225 6400 6400 6400 6400 0
165 20250311 170800 318026225 6400 6400 6400 6400 0
166 20250311 170700 318026225 6400 6400 6400 6400 0
167 20250311 170600 318026225 6400 6400 6400 6400 0
168 20250311 170500 318026225 6400 6400 6400 6400 0
169 20250311 170400 318026225 6400 6400 6400 6400 0
170 20250311 170300 318026225 6400 6400 6400 6400 0
171 20250311 170200 318026225 6400 6400 6400 6400 0
172 20250311 170100 318026225 6400 6400 6400 6400 0
173 20250311 170000 318026225 6400 6400 6400 6400 0
174 20250311 165900 318026225 6400 6400 6400 6400 0
175 20250311 165800 318026225 6400 6400 6400 6400 0
176 20250311 165700 318026225 6400 6400 6400 6400 0
177 20250311 165600 318026225 6400 6400 6400 6400 0
178 20250311 165500 318026225 6400 6400 6400 6400 0
179 20250311 165400 318026225 6400 6400 6400 6400 0
180 20250311 165300 318026225 6400 6400 6400 6400 0
181 20250311 165200 318026225 6400 6400 6400 6400 0
182 20250311 165100 318026225 6400 6400 6400 6400 983
183 20250311 165000 318026225 6400 6400 6400 6400 0
184 20250311 164900 318026225 6400 6400 6400 6400 0
185 20250311 164800 318026225 6400 6400 6400 6400 0
186 20250311 164700 318026225 6400 6400 6400 6400 0
187 20250311 164600 318026225 6400 6400 6400 6400 0
188 20250311 164500 318026225 6400 6400 6400 6400 0
189 20250311 164400 318026225 6400 6400 6400 6400 0
190 20250311 164300 318026225 6400 6400 6400 6400 0
191 20250311 164200 318026225 6400 6400 6400 6400 0
192 20250311 164100 318026225 6400 6400 6400 6400 0
193 20250311 164000 318026225 6400 6400 6400 6400 0
194 20250311 163900 318026225 6400 6400 6400 6400 0
195 20250311 163800 318026225 6400 6400 6400 6400 0
196 20250311 163700 318026225 6400 6400 6400 6400 0
197 20250311 163600 318026225 6400 6400 6400 6400 0
198 20250311 163500 318026225 6400 6400 6400 6400 0
199 20250311 163400 318026225 6400 6400 6400 6400 0
200 20250311 163300 318026225 6400 6400 6400 6400 0
201 20250311 163200 318026225 6400 6400 6400 6400 0
202 20250311 163100 318026225 6400 6400 6400 6400 0
203 20250311 163000 318026225 6400 6400 6400 6400 0
204 20250311 162900 318026225 6400 6400 6400 6400 0
205 20250311 162800 318026225 6400 6400 6400 6400 0
206 20250311 162700 318026225 6400 6400 6400 6400 0
207 20250311 162600 318026225 6400 6400 6400 6400 0
208 20250311 162500 318026225 6400 6400 6400 6400 0
209 20250311 162400 318026225 6400 6400 6400 6400 0
210 20250311 162300 318026225 6400 6400 6400 6400 0
211 20250311 162200 318026225 6400 6400 6400 6400 0
212 20250311 162100 318026225 6400 6400 6400 6400 983
213 20250311 162000 318026225 6400 6400 6400 6400 0
214 20250311 161900 318026225 6400 6400 6400 6400 0
215 20250311 161800 318026225 6400 6400 6400 6400 0
216 20250311 161700 318026225 6400 6400 6400 6400 0
217 20250311 161600 318026225 6400 6400 6400 6400 0
218 20250311 161500 318026225 6400 6400 6400 6400 0
219 20250311 161400 318026225 6400 6400 6400 6400 0
220 20250311 161300 318026225 6400 6400 6400 6400 0
221 20250311 161200 318026225 6400 6400 6400 6400 0
222 20250311 161100 318026225 6400 6400 6400 6400 0
223 20250311 161000 318026225 6400 6400 6400 6400 0
224 20250311 160900 318026225 6400 6400 6400 6400 0
225 20250311 160800 318026225 6400 6400 6400 6400 0
226 20250311 160700 318026225 6400 6400 6400 6400 0
227 20250311 160600 318026225 6400 6400 6400 6400 0
228 20250311 160500 318026225 6400 6400 6400 6400 0
229 20250311 160400 318026225 6400 6400 6400 6400 0
230 20250311 160300 318026225 6400 6400 6400 6400 0
231 20250311 160200 318026225 6400 6400 6400 6400 0
232 20250311 160100 318026225 6400 6400 6400 6400 0
233 20250311 160000 318026225 6400 6400 6400 6400 0
234 20250311 155900 318026225 6400 6400 6400 6400 0
235 20250311 155800 318026225 6400 6400 6400 6400 0
236 20250311 155700 318026225 6400 6400 6400 6400 0
237 20250311 155600 318026225 6400 6400 6400 6400 0
238 20250311 155500 318026225 6400 6400 6400 6400 0
239 20250311 155400 318026225 6400 6400 6400 6400 0
240 20250311 155300 318026225 6400 6400 6400 6400 0
241 20250311 155200 318026225 6400 6400 6400 6400 0
242 20250311 155100 318026225 6400 6400 6400 6400 983
243 20250311 155000 318026225 6400 6400 6400 6400 0
244 20250311 154900 318026225 6400 6400 6400 6400 0
245 20250311 154800 318026225 6400 6400 6400 6400 0
246 20250311 154700 318026225 6400 6400 6400 6400 0
247 20250311 154600 318026225 6400 6400 6400 6400 0
248 20250311 154500 318026225 6400 6400 6400 6400 0
249 20250311 154400 318026225 6400 6400 6400 6400 0
250 20250311 154300 318026225 6400 6400 6400 6400 0
251 20250311 154200 318026225 6400 6400 6400 6400 0
252 20250311 154100 318026225 6400 6400 6400 6400 0
253 20250311 154000 318026225 6400 6400 6400 6400 0
254 20250311 153900 318026225 6400 6400 6400 6400 0
255 20250311 153800 318026225 6400 6400 6400 6400 0
256 20250311 153700 318026225 6400 6400 6400 6400 0
257 20250311 153600 318026225 6400 6400 6400 6400 0
258 20250311 153500 318026225 6400 6400 6400 6400 0
259 20250311 153400 318026225 6400 6400 6400 6400 0
260 20250311 153300 318026225 6400 6400 6400 6400 0
261 20250311 153200 318026225 6400 6400 6400 6400 0
262 20250311 153100 318026225 6400 6400 6400 6400 0
263 20250311 153000 318026225 6400 6400 6400 6400 983
264 20250311 152900 311735025 6390 6390 6390 6390 0
265 20250311 152800 311735025 6390 6390 6390 6390 0
266 20250311 152700 311735025 6390 6390 6390 6390 0
267 20250311 152600 311735025 6390 6390 6390 6390 0
268 20250311 152500 311735025 6390 6390 6390 6390 0
269 20250311 152400 311735025 6390 6390 6390 6390 0
270 20250311 152300 311735025 6390 6390 6390 6390 0
271 20250311 152200 311735025 6390 6390 6390 6390 0
272 20250311 152100 311735025 6390 6390 6390 6390 0
273 20250311 152000 311735025 6390 6390 6390 6390 0
274 20250311 151900 311735025 6390 6390 6390 6390 1
275 20250311 151800 311728635 6340 6370 6370 6340 114
276 20250311 151700 311005215 6390 6390 6400 6390 178
277 20250311 151600 309867025 6390 6390 6390 6390 0
278 20250311 151500 309867025 6390 6390 6390 6390 0
279 20250311 151400 309867025 6390 6390 6390 6390 200
280 20250311 151300 308589025 6390 6390 6390 6390 0
281 20250311 151200 308589025 6390 6380 6390 6380 222
282 20250311 151100 307172055 6380 6390 6390 6380 40
283 20250311 151000 306916845 6380 6380 6380 6380 2015
284 20250311 150900 294061145 6370 6370 6370 6370 10
285 20250311 150800 293997445 6370 6370 6370 6370 0
286 20250311 150700 293997445 6370 6370 6370 6370 775
287 20250311 150600 289060695 6380 6380 6380 6380 0
288 20250311 150500 289060695 6380 6380 6380 6380 0
289 20250311 150400 289060695 6380 6380 6380 6380 0
290 20250311 150300 289060695 6380 6380 6380 6380 0
291 20250311 150200 289060695 6380 6380 6380 6380 0
292 20250311 150100 289060695 6380 6380 6380 6380 0
293 20250311 150000 289060695 6380 6380 6380 6380 20
294 20250311 145900 288933095 6380 6380 6380 6380 47
295 20250311 145800 288633235 6380 6380 6380 6380 1
296 20250311 145700 288626855 6330 6340 6340 6330 137
297 20250311 145600 287758505 6380 6380 6380 6380 0
298 20250311 145500 287758505 6380 6380 6380 6380 10
299 20250311 145400 287694705 6390 6390 6390 6390 0
300 20250311 145300 287694705 6390 6390 6390 6390 0
301 20250311 145200 287694705 6390 6390 6390 6390 0
302 20250311 145100 287694705 6390 6390 6390 6390 0
303 20250311 145000 287694705 6390 6390 6390 6390 0
304 20250311 144900 287694705 6390 6390 6390 6390 0
305 20250311 144800 287694705 6390 6390 6390 6390 0
306 20250311 144700 287694705 6390 6390 6390 6390 0
307 20250311 144600 287694705 6390 6390 6390 6390 0
308 20250311 144500 287694705 6390 6390 6390 6390 100
309 20250311 144400 287055705 6390 6390 6390 6390 0
310 20250311 144300 287055705 6390 6390 6390 6390 0
311 20250311 144200 287055705 6390 6390 6390 6390 0
312 20250311 144100 287055705 6390 6390 6390 6390 0
313 20250311 144000 287055705 6390 6390 6390 6390 0
314 20250311 143900 287055705 6390 6390 6390 6390 0
315 20250311 143800 287055705 6390 6380 6390 6380 143
316 20250311 143700 286142035 6390 6390 6390 6390 0
317 20250311 143600 286142035 6390 6390 6390 6390 0
318 20250311 143500 286142035 6390 6390 6390 6390 0
319 20250311 143400 286142035 6390 6390 6390 6390 1
320 20250311 143300 286135645 6360 6360 6360 6360 0
321 20250311 143200 286135645 6360 6360 6360 6360 0
322 20250311 143100 286135645 6360 6360 6360 6360 64
323 20250311 143000 285728605 6380 6380 6380 6380 0
324 20250311 142900 285728605 6380 6380 6380 6380 6
325 20250311 142800 285690325 6400 6400 6400 6400 0
326 20250311 142700 285690325 6400 6400 6400 6400 0
327 20250311 142600 285690325 6400 6400 6400 6400 0
328 20250311 142500 285690325 6400 6400 6400 6400 0
329 20250311 142400 285690325 6400 6400 6400 6400 0
330 20250311 142300 285690325 6400 6400 6400 6400 1
331 20250311 142200 285683925 6370 6370 6370 6370 0
332 20250311 142100 285683925 6370 6370 6370 6370 50
333 20250311 142000 285365425 6400 6400 6400 6400 0
334 20250311 141900 285365425 6400 6400 6400 6400 0
335 20250311 141800 285365425 6400 6400 6400 6400 444
336 20250311 141700 282523825 6400 6400 6400 6400 101
337 20250311 141600 281877425 6400 6400 6400 6400 0
338 20250311 141500 281877425 6400 6400 6400 6400 0
339 20250311 141400 281877425 6400 6400 6400 6400 0
340 20250311 141300 281877425 6400 6400 6400 6400 0
341 20250311 141200 281877425 6400 6400 6400 6400 0
342 20250311 141100 281877425 6400 6400 6400 6400 0
343 20250311 141000 281877425 6400 6380 6400 6380 144
344 20250311 140900 280958225 6380 6380 6380 6380 0
345 20250311 140800 280958225 6380 6380 6380 6380 10
346 20250311 140700 280894425 6380 6380 6380 6380 0
347 20250311 140600 280894425 6380 6380 6380 6380 0
348 20250311 140500 280894425 6380 6380 6380 6380 0
349 20250311 140400 280894425 6380 6380 6380 6380 0
350 20250311 140300 280894425 6380 6380 6380 6380 0
351 20250311 140200 280894425 6380 6380 6380 6380 0
352 20250311 140100 280894425 6380 6380 6380 6380 0
353 20250311 140000 280894425 6380 6380 6380 6380 0
354 20250311 135900 280894425 6380 6380 6380 6380 1
355 20250311 135800 280888045 6330 6330 6330 6330 0
356 20250311 135700 280888045 6330 6330 6330 6330 0
357 20250311 135600 280888045 6330 6370 6370 6330 956
358 20250311 135500 274813805 6380 6380 6380 6380 0
359 20250311 135400 274813805 6380 6380 6380 6380 1
360 20250311 135300 274807425 6400 6380 6400 6380 165
361 20250311 135200 273752425 6390 6380 6390 6380 1402
362 20250311 135100 264796215 6380 6380 6380 6380 0
363 20250311 135000 264796215 6380 6380 6380 6380 153
364 20250311 134900 263820075 6370 6370 6370 6370 0
365 20250311 134800 263820075 6370 6370 6370 6370 1
366 20250311 134700 263813705 6370 6370 6370 6370 100
367 20250311 134600 263176705 6380 6380 6380 6380 0
368 20250311 134500 263176705 6380 6380 6380 6380 5
369 20250311 134400 263144805 6370 6370 6370 6370 0
370 20250311 134300 263144805 6370 6370 6370 6370 1
371 20250311 134200 263138435 6380 6380 6380 6380 6
372 20250311 134100 263100155 6380 6380 6380 6380 2
373 20250311 134000 263087395 6380 6380 6380 6380 43
374 20250311 133900 262813055 6370 6370 6370 6370 151
375 20250311 133800 261851185 6360 6370 6370 6360 150
376 20250311 133700 260896885 6370 6370 6370 6370 3
377 20250311 133600 260877775 6370 6370 6370 6370 1
378 20250311 133500 260871405 6370 6370 6370 6370 0
379 20250311 133400 260871405 6370 6370 6370 6370 0
380 20250311 133300 260871405 6370 6370 6370 6370 77
381 20250311 133200 260380915 6380 6370 6380 6370 19
382 20250311 133100 260259755 6360 6360 6360 6360 21
383 20250311 133000 260126195 6370 6370 6370 6370 1
384 20250311 132900 260119825 6360 6370 6390 6360 33
385 20250311 132800 259909585 6360 6360 6360 6360 100
386 20250311 132700 259273585 6350 6350 6350 6350 0
387 20250311 132600 259273585 6350 6350 6350 6350 522
388 20250311 132500 255958885 6340 6305 6340 6305 1913
389 20250311 132400 243851780 6305 6305 6305 6305 179
390 20250311 132300 242723185 6305 6305 6305 6305 1
391 20250311 132200 242716880 6305 6305 6305 6305 1
392 20250311 132100 242710575 6305 6305 6305 6305 0
393 20250311 132000 242710575 6305 6300 6305 6300 2
394 20250311 131900 242697970 6310 6310 6310 6310 0
395 20250311 131800 242697970 6310 6310 6310 6310 0
396 20250311 131700 242697970 6310 6310 6310 6310 0
397 20250311 131600 242697970 6310 6310 6310 6310 0
398 20250311 131500 242697970 6310 6310 6310 6310 0
399 20250311 131400 242697970 6310 6310 6310 6310 0
400 20250311 131300 242697970 6310 6310 6310 6310 1
401 20250311 131200 242691660 6320 6320 6320 6320 0
402 20250311 131100 242691660 6320 6320 6320 6320 0
403 20250311 131000 242691660 6320 6320 6320 6320 0
404 20250311 130900 242691660 6320 6320 6320 6320 0
405 20250311 130800 242691660 6320 6320 6320 6320 0
406 20250311 130700 242691660 6320 6320 6320 6320 0
407 20250311 130600 242691660 6320 6320 6320 6320 0
408 20250311 130500 242691660 6320 6320 6320 6320 0
409 20250311 130400 242691660 6320 6320 6320 6320 1
410 20250311 130300 242685340 6320 6320 6320 6320 0
411 20250311 130200 242685340 6320 6320 6320 6320 1
412 20250311 130100 242679020 6320 6320 6320 6320 0
413 20250311 130000 242679020 6320 6320 6320 6320 47
414 20250311 125900 242381980 6330 6330 6330 6330 0
415 20250311 125800 242381980 6330 6330 6330 6330 1
416 20250311 125700 242375650 6320 6320 6320 6320 0
417 20250311 125600 242375650 6320 6320 6320 6320 0
418 20250311 125500 242375650 6320 6320 6320 6320 1
419 20250311 125400 242369330 6330 6330 6330 6330 0
420 20250311 125300 242369330 6330 6330 6330 6330 0
421 20250311 125200 242369330 6330 6320 6330 6320 11
422 20250311 125100 242299770 6320 6310 6320 6250 218
423 20250311 125000 240935000 6320 6320 6320 6320 0
424 20250311 124900 240935000 6320 6320 6320 6320 0
425 20250311 124800 240935000 6320 6300 6320 6300 2239
426 20250311 124700 226826370 6290 6290 6290 6290 0
427 20250311 124600 226826370 6290 6290 6290 6290 1
428 20250311 124500 226820080 6300 6300 6300 6300 1
429 20250311 124400 226813780 6290 6290 6290 6290 0
430 20250311 124300 226813780 6290 6290 6290 6290 1
431 20250311 124200 226807490 6290 6290 6290 6290 1
432 20250311 124100 226801200 6300 6300 6300 6300 0
433 20250311 124000 226801200 6300 6300 6300 6300 0
434 20250311 123900 226801200 6300 6300 6300 6300 0
435 20250311 123800 226801200 6300 6300 6300 6300 0
436 20250311 123700 226801200 6300 6300 6300 6300 0
437 20250311 123600 226801200 6300 6280 6300 6280 199
438 20250311 123500 225547590 6280 6280 6280 6280 0
439 20250311 123400 225547590 6280 6280 6280 6280 0
440 20250311 123300 225547590 6280 6280 6280 6280 0
441 20250311 123200 225547590 6280 6280 6280 6280 0
442 20250311 123100 225547590 6280 6280 6280 6280 0
443 20250311 123000 225547590 6280 6280 6280 6280 0
444 20250311 122900 225547590 6280 6280 6280 6280 0
445 20250311 122800 225547590 6280 6280 6280 6280 0
446 20250311 122700 225547590 6280 6280 6280 6280 0
447 20250311 122600 225547590 6280 6280 6280 6280 0
448 20250311 122500 225547590 6280 6280 6280 6280 0
449 20250311 122400 225547590 6280 6280 6280 6280 0
450 20250311 122300 225547590 6280 6280 6280 6280 0
451 20250311 122200 225547590 6280 6280 6280 6280 5
452 20250311 122100 225516190 6290 6290 6290 6290 19
453 20250311 122000 225396680 6300 6300 6300 6300 0
454 20250311 121900 225396680 6300 6300 6300 6300 0
455 20250311 121800 225396680 6300 6300 6300 6300 0
456 20250311 121700 225396680 6300 6300 6300 6300 0
457 20250311 121600 225396680 6300 6300 6300 6300 0
458 20250311 121500 225396680 6300 6300 6300 6300 0
459 20250311 121400 225396680 6300 6300 6300 6300 16
460 20250311 121300 225295880 6300 6300 6300 6300 0
461 20250311 121200 225295880 6300 6300 6300 6300 0
462 20250311 121100 225295880 6300 6300 6300 6300 0
463 20250311 121000 225295880 6300 6300 6300 6300 0
464 20250311 120900 225295880 6300 6300 6300 6300 0
465 20250311 120800 225295880 6300 6300 6300 6300 2
466 20250311 120700 225283280 6310 6310 6310 6310 0
467 20250311 120600 225283280 6310 6310 6310 6310 0
468 20250311 120500 225283280 6310 6310 6310 6310 0
469 20250311 120400 225283280 6310 6300 6310 6300 11
470 20250311 120300 225213960 6300 6300 6300 6300 30
471 20250311 120200 225024960 6300 6300 6300 6300 0
472 20250311 120100 225024960 6300 6300 6300 6300 0
473 20250311 120000 225024960 6300 6300 6300 6300 0
474 20250311 115900 225024960 6300 6300 6300 6300 0
475 20250311 115800 225024960 6300 6300 6300 6300 0
476 20250311 115700 225024960 6300 6300 6300 6300 0
477 20250311 115600 225024960 6300 6300 6300 6300 0
478 20250311 115500 225024960 6300 6300 6300 6300 0
479 20250311 115400 225024960 6300 6300 6300 6300 0
480 20250311 115300 225024960 6300 6300 6300 6300 1
481 20250311 115200 225018660 6300 6300 6300 6300 0
482 20250311 115100 225018660 6300 6300 6300 6300 0
483 20250311 115000 225018660 6300 6300 6300 6300 0
484 20250311 114900 225018660 6300 6300 6300 6300 1
485 20250311 114800 225012360 6310 6310 6310 6310 0
486 20250311 114700 225012360 6310 6290 6310 6290 10
487 20250311 114600 224949440 6290 6290 6290 6290 0
488 20250311 114500 224949440 6290 6290 6290 6290 1
489 20250311 114400 224943150 6290 6290 6290 6290 0
490 20250311 114300 224943150 6290 6290 6290 6290 0
491 20250311 114200 224943150 6290 6290 6290 6290 18
492 20250311 114100 224829930 6290 6290 6290 6290 72
493 20250311 114000 224377050 6290 6290 6290 6290 0
494 20250311 113900 224377050 6290 6300 6300 6290 600
495 20250311 113800 220603040 6320 6320 6320 6320 5
496 20250311 113700 220571440 6320 6320 6320 6320 100
497 20250311 113600 219939440 6290 6290 6290 6290 0
498 20250311 113500 219939440 6290 6290 6290 6290 0
499 20250311 113400 219939440 6290 6320 6320 6290 229
500 20250311 113300 218496140 6330 6330 6330 6330 10
501 20250311 113200 218432840 6330 6330 6330 6330 1
502 20250311 113100 218426510 6320 6320 6320 6320 59
503 20250311 113000 218053630 6320 6310 6320 6310 171
504 20250311 112900 216974610 6320 6320 6320 6320 444
505 20250311 112800 214168530 6330 6320 6330 6320 1000
506 20250311 112700 207838790 6320 6320 6320 6320 0
507 20250311 112600 207838790 6320 6280 6320 6280 7570
508 20250311 112500 160161650 6270 6270 6270 6270 154
509 20250311 112400 159196070 6270 6270 6270 6270 0
510 20250311 112300 159196070 6270 6270 6270 6270 0
511 20250311 112200 159196070 6270 6275 6275 6270 122
512 20250311 112100 158431110 6280 6270 6280 6270 474
513 20250311 112000 155458640 6270 6270 6270 6270 0
514 20250311 111900 155458640 6270 6270 6270 6270 0
515 20250311 111800 155458640 6270 6260 6270 6260 402
516 20250311 111700 152942110 6250 6240 6260 6240 6247
517 20250311 111600 113939800 6240 6240 6240 6240 0
518 20250311 111500 113939800 6240 6240 6240 6240 1
519 20250311 111400 113933560 6230 6210 6230 6210 1287
520 20250311 111300 105924610 6180 6180 6180 6180 0
521 20250311 111200 105924610 6180 6180 6180 6180 0
522 20250311 111100 105924610 6180 6180 6180 6180 0
523 20250311 111000 105924610 6180 6200 6200 6180 59
524 20250311 110900 105558990 6210 6210 6210 6210 0
525 20250311 110800 105558990 6210 6195 6210 6195 55
526 20250311 110700 105217875 6195 6195 6195 6195 0
527 20250311 110600 105217875 6195 6195 6195 6195 1
528 20250311 110500 105211680 6160 6160 6160 6160 0
529 20250311 110400 105211680 6160 6160 6160 6160 0
530 20250311 110300 105211680 6160 6160 6160 6160 0
531 20250311 110200 105211680 6160 6180 6180 6160 800
532 20250311 110100 100276250 6220 6220 6220 6220 0
533 20250311 110000 100276250 6220 6220 6220 6220 0
534 20250311 105900 100276250 6220 6220 6220 6220 0
535 20250311 105800 100276250 6220 6220 6220 6220 0
536 20250311 105700 100276250 6220 6220 6220 6220 0
537 20250311 105600 100276250 6220 6220 6220 6220 0
538 20250311 105500 100276250 6220 6220 6220 6220 0
539 20250311 105400 100276250 6220 6220 6220 6220 0
540 20250311 105300 100276250 6220 6220 6220 6220 1
541 20250311 105200 100270030 6180 6180 6180 6180 0
542 20250311 105100 100270030 6180 6180 6180 6180 0
543 20250311 105000 100270030 6180 6180 6180 6180 0
544 20250311 104900 100270030 6180 6190 6190 6180 66
545 20250311 104800 99861990 6220 6220 6220 6220 0
546 20250311 104700 99861990 6220 6220 6220 6220 0
547 20250311 104600 99861990 6220 6220 6220 6220 0
548 20250311 104500 99861990 6220 6220 6220 6220 0
549 20250311 104400 99861990 6220 6220 6220 6220 300
550 20250311 104300 97995990 6220 6210 6220 6210 403
551 20250311 104200 95489350 6180 6180 6180 6180 0
552 20250311 104100 95489350 6180 6180 6180 6180 3
553 20250311 104000 95470810 6190 6220 6220 6190 39
554 20250311 103900 95228440 6220 6220 6220 6220 0
555 20250311 103800 95228440 6220 6220 6220 6220 59
556 20250311 103700 94861460 6220 6220 6220 6220 0
557 20250311 103600 94861460 6220 6220 6220 6220 0
558 20250311 103500 94861460 6220 6220 6220 6220 0
559 20250311 103400 94861460 6220 6220 6220 6220 0
560 20250311 103300 94861460 6220 6220 6220 6220 0
561 20250311 103200 94861460 6220 6220 6220 6220 0
562 20250311 103100 94861460 6220 6220 6220 6220 0
563 20250311 103000 94861460 6220 6220 6220 6220 1
564 20250311 102900 94855240 6200 6200 6200 6200 0
565 20250311 102800 94855240 6200 6200 6200 6200 1
566 20250311 102700 94849040 6190 6190 6190 6190 16
567 20250311 102600 94750000 6190 6190 6190 6190 0
568 20250311 102500 94750000 6190 6190 6190 6190 0
569 20250311 102400 94750000 6190 6190 6190 6190 0
570 20250311 102300 94750000 6190 6190 6190 6190 0
571 20250311 102200 94750000 6190 6190 6190 6190 0
572 20250311 102100 94750000 6190 6190 6190 6190 0
573 20250311 102000 94750000 6190 6190 6190 6190 100
574 20250311 101900 94131000 6190 6190 6190 6190 7
575 20250311 101800 94087670 6180 6180 6190 6180 150
576 20250311 101700 93160600 6190 6190 6190 6190 1
577 20250311 101600 93154410 6220 6220 6220 6220 0
578 20250311 101500 93154410 6220 6220 6220 6220 1
579 20250311 101400 93148190 6190 6190 6190 6190 3
580 20250311 101300 93129620 6190 6190 6190 6190 0
581 20250311 101200 93129620 6190 6190 6190 6190 7
582 20250311 101100 93086290 6200 6200 6200 6200 7
583 20250311 101000 93042890 6220 6220 6220 6220 0
584 20250311 100900 93042890 6220 6220 6220 6220 1
585 20250311 100800 93036670 6210 6210 6210 6210 0
586 20250311 100700 93036670 6210 6210 6210 6210 213
587 20250311 100600 91713940 6210 6210 6210 6210 1
588 20250311 100500 91707730 6180 6180 6180 6180 2
589 20250311 100400 91695370 6210 6200 6210 6200 7
590 20250311 100300 91651910 6190 6190 6190 6190 0
591 20250311 100200 91651910 6190 6200 6200 6190 868
592 20250311 100100 86274870 6210 6220 6220 6210 437
593 20250311 100000 83559740 6220 6220 6220 6220 46
594 20250311 095900 83273620 6220 6220 6220 6220 503
595 20250311 095800 80144960 6230 6230 6230 6230 0
596 20250311 095700 80144960 6230 6230 6230 6230 591
597 20250311 095600 76463030 6240 6240 6240 6240 96
598 20250311 095500 75863990 6250 6250 6250 6250 0
599 20250311 095400 75863990 6250 6250 6250 6250 0
600 20250311 095300 75863990 6250 6250 6250 6250 0
601 20250311 095200 75863990 6250 6250 6250 6250 1
602 20250311 095100 75857740 6240 6240 6240 6240 0
603 20250311 095000 75857740 6240 6240 6240 6240 130
604 20250311 094900 75046540 6250 6250 6250 6250 0
605 20250311 094800 75046540 6250 6250 6250 6250 0
606 20250311 094700 75046540 6250 6260 6260 6250 299
607 20250311 094600 73176430 6260 6260 6260 6260 0
608 20250311 094500 73176430 6260 6260 6260 6260 0
609 20250311 094400 73176430 6260 6260 6260 6260 6
610 20250311 094300 73138870 6270 6270 6270 6270 0
611 20250311 094200 73138870 6270 6270 6270 6270 1
612 20250311 094100 73132600 6250 6260 6260 6250 37
613 20250311 094000 72901030 6260 6260 6260 6260 0
614 20250311 093900 72901030 6260 6260 6260 6260 0
615 20250311 093800 72901030 6260 6260 6260 6260 7
616 20250311 093700 72857210 6250 6250 6250 6250 37
617 20250311 093600 72625960 6250 6250 6250 6250 67
618 20250311 093500 72207210 6250 6270 6270 6250 288
619 20250311 093400 70405060 6270 6270 6270 6270 100
620 20250311 093300 69778060 6270 6270 6270 6270 1
621 20250311 093200 69771790 6270 6270 6270 6270 25
622 20250311 093100 69615040 6260 6260 6260 6260 0
623 20250311 093000 69615040 6260 6260 6260 6260 1
624 20250311 092900 69608780 6270 6270 6270 6270 312
625 20250311 092800 67652540 6270 6270 6270 6270 0
626 20250311 092700 67652540 6270 6250 6270 6250 2
627 20250311 092600 67640020 6280 6280 6280 6260 680
628 20250311 092500 63379620 6280 6250 6280 6250 684
629 20250311 092400 59094470 6250 6250 6250 6250 0
630 20250311 092300 59094470 6250 6250 6250 6250 877
631 20250311 092200 53613220 6260 6260 6260 6260 1
632 20250311 092100 53606960 6260 6250 6260 6240 81
633 20250311 092000 53101000 6230 6230 6230 6230 156
634 20250311 091900 52129120 6250 6250 6250 6250 0
635 20250311 091800 52129120 6250 6250 6250 6250 1
636 20250311 091700 52122870 6270 6270 6270 6270 0
637 20250311 091600 52122870 6270 6270 6270 6270 1
638 20250311 091500 52116600 6240 6220 6240 6220 107
639 20250311 091400 51449890 6200 6200 6200 6200 0
640 20250311 091300 51449890 6200 6200 6200 6200 190
641 20250311 091200 50271890 6200 6210 6210 6200 1100
642 20250311 091100 43441890 6210 6210 6210 6210 0
643 20250311 091000 43441890 6210 6210 6210 6210 1000
644 20250311 090900 37231890 6210 6240 6240 6210 301
645 20250311 090800 35356360 6240 6160 6270 6150 1106
646 20250311 090700 28496950 6160 6170 6170 6160 109
647 20250311 090600 27825430 6160 6180 6220 6160 1376
648 20250311 090500 19333880 6170 6170 6170 6170 83
649 20250311 090400 18821770 6150 6180 6180 6150 501
650 20250311 090300 15738990 6180 6180 6180 6180 80
651 20250311 090200 15244590 6180 6190 6200 6180 338
652 20250311 090100 13151820 6200 6230 6330 6170 1631
653 20250311 090000 2997430 6220 6150 6230 6150 474

1
068790/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,34450,23987123,209456000,145841707840,0.14
20250306,34450,23987123,211178500,147041063990,0.14
20250305,34450,23987123,216001500,150399261210,0.14
20250304,34450,23987123,212556500,148000548910,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 34450 23987123 209456000 145841707840 0.14
3 20250306 34450 23987123 211178500 147041063990 0.14
4 20250305 34450 23987123 216001500 150399261210 0.14
5 20250304 34450 23987123 212556500 148000548910 0.14