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

656
072130/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,656 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195400,1670088350,5820,5820,5820,5820,12675
20250311,195300,1670088350,5820,5820,5820,5820,0
20250311,195200,1670088350,5820,5820,5820,5820,0
20250311,195100,1670088350,5820,5820,5820,5820,0
20250311,195000,1670088350,5820,5820,5820,5820,0
20250311,194900,1670088350,5820,5820,5820,5820,0
20250311,194800,1670088350,5820,5820,5820,5820,0
20250311,194700,1670088350,5820,5820,5820,5820,0
20250311,194600,1670088350,5820,5820,5820,5820,0
20250311,194500,1670088350,5820,5820,5820,5820,0
20250311,194400,1670088350,5820,5820,5820,5820,0
20250311,194300,1670088350,5820,5820,5820,5820,0
20250311,194200,1670088350,5820,5820,5820,5820,0
20250311,194100,1670088350,5820,5820,5820,5820,0
20250311,194000,1670088350,5820,5820,5820,5820,0
20250311,193900,1670088350,5820,5820,5820,5820,0
20250311,193800,1670088350,5820,5820,5820,5820,0
20250311,193700,1670088350,5820,5820,5820,5820,0
20250311,193600,1670088350,5820,5820,5820,5820,0
20250311,193500,1670088350,5820,5820,5820,5820,0
20250311,193400,1670088350,5820,5820,5820,5820,0
20250311,193300,1670088350,5820,5820,5820,5820,0
20250311,193200,1670088350,5820,5820,5820,5820,0
20250311,193100,1670088350,5820,5820,5820,5820,0
20250311,193000,1670088350,5820,5820,5820,5820,0
20250311,192900,1670088350,5820,5820,5820,5820,0
20250311,192800,1670088350,5820,5820,5820,5820,0
20250311,192700,1670088350,5820,5820,5820,5820,0
20250311,192600,1670088350,5820,5820,5820,5820,0
20250311,192500,1670088350,5820,5820,5820,5820,0
20250311,192400,1670088350,5820,5820,5820,5820,12675
20250311,192300,1670088350,5820,5820,5820,5820,0
20250311,192200,1670088350,5820,5820,5820,5820,0
20250311,192100,1670088350,5820,5820,5820,5820,0
20250311,192000,1670088350,5820,5820,5820,5820,0
20250311,191900,1670088350,5820,5820,5820,5820,0
20250311,191800,1670088350,5820,5820,5820,5820,0
20250311,191700,1670088350,5820,5820,5820,5820,0
20250311,191600,1670088350,5820,5820,5820,5820,0
20250311,191500,1670088350,5820,5820,5820,5820,0
20250311,191400,1670088350,5820,5820,5820,5820,0
20250311,191300,1670088350,5820,5820,5820,5820,0
20250311,191200,1670088350,5820,5820,5820,5820,0
20250311,191100,1670088350,5820,5820,5820,5820,0
20250311,191000,1670088350,5820,5820,5820,5820,0
20250311,190900,1670088350,5820,5820,5820,5820,0
20250311,190800,1670088350,5820,5820,5820,5820,0
20250311,190700,1670088350,5820,5820,5820,5820,0
20250311,190600,1670088350,5820,5820,5820,5820,0
20250311,190500,1670088350,5820,5820,5820,5820,0
20250311,190400,1670088350,5820,5820,5820,5820,0
20250311,190300,1670088350,5820,5820,5820,5820,0
20250311,190200,1670088350,5820,5820,5820,5820,0
20250311,190100,1670088350,5820,5820,5820,5820,0
20250311,190000,1670088350,5820,5820,5820,5820,0
20250311,185900,1670088350,5820,5820,5820,5820,0
20250311,185800,1670088350,5820,5820,5820,5820,0
20250311,185700,1670088350,5820,5820,5820,5820,0
20250311,185600,1670088350,5820,5820,5820,5820,0
20250311,185500,1670088350,5820,5820,5820,5820,0
20250311,185400,1670088350,5820,5820,5820,5820,12675
20250311,185300,1670088350,5820,5820,5820,5820,0
20250311,185200,1670088350,5820,5820,5820,5820,0
20250311,185100,1670088350,5820,5820,5820,5820,0
20250311,185000,1670088350,5820,5820,5820,5820,0
20250311,184900,1670088350,5820,5820,5820,5820,0
20250311,184800,1670088350,5820,5820,5820,5820,0
20250311,184700,1670088350,5820,5820,5820,5820,0
20250311,184600,1670088350,5820,5820,5820,5820,0
20250311,184500,1670088350,5820,5820,5820,5820,0
20250311,184400,1670088350,5820,5820,5820,5820,0
20250311,184300,1670088350,5820,5820,5820,5820,0
20250311,184200,1670088350,5820,5820,5820,5820,0
20250311,184100,1670088350,5820,5820,5820,5820,0
20250311,184000,1670088350,5820,5820,5820,5820,0
20250311,183900,1670088350,5820,5820,5820,5820,0
20250311,183800,1670088350,5820,5820,5820,5820,0
20250311,183700,1670088350,5820,5820,5820,5820,0
20250311,183600,1670088350,5820,5820,5820,5820,0
20250311,183500,1670088350,5820,5820,5820,5820,0
20250311,183400,1670088350,5820,5820,5820,5820,0
20250311,183300,1670088350,5820,5820,5820,5820,0
20250311,183200,1670088350,5820,5820,5820,5820,0
20250311,183100,1670088350,5820,5820,5820,5820,0
20250311,183000,1670088350,5820,5820,5820,5820,0
20250311,182900,1670088350,5820,5820,5820,5820,0
20250311,182800,1670088350,5820,5820,5820,5820,0
20250311,182700,1670088350,5820,5820,5820,5820,0
20250311,182600,1670088350,5820,5820,5820,5820,0
20250311,182500,1670088350,5820,5820,5820,5820,0
20250311,182400,1670088350,5820,5820,5820,5820,12675
20250311,182300,1670088350,5820,5820,5820,5820,0
20250311,182200,1670088350,5820,5820,5820,5820,0
20250311,182100,1670088350,5820,5820,5820,5820,0
20250311,182000,1670088350,5820,5820,5820,5820,0
20250311,181900,1670088350,5820,5820,5820,5820,0
20250311,181800,1670088350,5820,5820,5820,5820,0
20250311,181700,1670088350,5820,5820,5820,5820,0
20250311,181600,1670088350,5820,5820,5820,5820,0
20250311,181500,1670088350,5820,5820,5820,5820,0
20250311,181400,1670088350,5820,5820,5820,5820,0
20250311,181300,1670088350,5820,5820,5820,5820,0
20250311,181200,1670088350,5820,5820,5820,5820,0
20250311,181100,1670088350,5820,5820,5820,5820,0
20250311,181000,1670088350,5820,5820,5820,5820,0
20250311,180900,1670088350,5820,5820,5820,5820,0
20250311,180800,1670088350,5820,5820,5820,5820,0
20250311,180700,1670088350,5820,5820,5820,5820,0
20250311,180600,1670088350,5820,5820,5820,5820,0
20250311,180500,1670088350,5820,5820,5820,5820,0
20250311,180400,1670088350,5820,5820,5820,5820,0
20250311,180300,1670088350,5820,5820,5820,5820,0
20250311,180200,1670088350,5820,5820,5820,5820,0
20250311,180100,1670088350,5820,5820,5820,5820,0
20250311,180000,1670088350,5820,5820,5820,5820,0
20250311,175900,1670088350,5820,5820,5820,5820,0
20250311,175800,1670088350,5820,5820,5820,5820,0
20250311,175700,1670088350,5820,5820,5820,5820,0
20250311,175600,1670088350,5820,5820,5820,5820,0
20250311,175500,1670088350,5820,5820,5820,5820,0
20250311,175400,1670088350,5820,5820,5820,5820,12675
20250311,175300,1670088350,5820,5820,5820,5820,0
20250311,175200,1670088350,5820,5820,5820,5820,0
20250311,175100,1670088350,5820,5820,5820,5820,0
20250311,175000,1670088350,5820,5820,5820,5820,0
20250311,174900,1670088350,5820,5820,5820,5820,0
20250311,174800,1670088350,5820,5820,5820,5820,0
20250311,174700,1670088350,5820,5820,5820,5820,0
20250311,174600,1670088350,5820,5820,5820,5820,0
20250311,174500,1670088350,5820,5820,5820,5820,0
20250311,174400,1670088350,5820,5820,5820,5820,0
20250311,174300,1670088350,5820,5820,5820,5820,0
20250311,174200,1670088350,5820,5820,5820,5820,0
20250311,174100,1670088350,5820,5820,5820,5820,0
20250311,174000,1670088350,5820,5820,5820,5820,0
20250311,173900,1670088350,5820,5820,5820,5820,0
20250311,173800,1670088350,5820,5820,5820,5820,0
20250311,173700,1670088350,5820,5820,5820,5820,0
20250311,173600,1670088350,5820,5820,5820,5820,0
20250311,173500,1670088350,5820,5820,5820,5820,0
20250311,173400,1670088350,5820,5820,5820,5820,0
20250311,173300,1670088350,5820,5820,5820,5820,0
20250311,173200,1670088350,5820,5820,5820,5820,0
20250311,173100,1670088350,5820,5820,5820,5820,0
20250311,173000,1670088350,5820,5820,5820,5820,0
20250311,172900,1670088350,5820,5820,5820,5820,0
20250311,172800,1670088350,5820,5820,5820,5820,0
20250311,172700,1670088350,5820,5820,5820,5820,0
20250311,172600,1670088350,5820,5820,5820,5820,0
20250311,172500,1670088350,5820,5820,5820,5820,0
20250311,172400,1670088350,5820,5820,5820,5820,12675
20250311,172300,1670088350,5820,5820,5820,5820,0
20250311,172200,1670088350,5820,5820,5820,5820,0
20250311,172100,1670088350,5820,5820,5820,5820,0
20250311,172000,1670088350,5820,5820,5820,5820,0
20250311,171900,1670088350,5820,5820,5820,5820,0
20250311,171800,1670088350,5820,5820,5820,5820,0
20250311,171700,1670088350,5820,5820,5820,5820,0
20250311,171600,1670088350,5820,5820,5820,5820,0
20250311,171500,1670088350,5820,5820,5820,5820,0
20250311,171400,1670088350,5820,5820,5820,5820,0
20250311,171300,1670088350,5820,5820,5820,5820,0
20250311,171200,1670088350,5820,5820,5820,5820,0
20250311,171100,1670088350,5820,5820,5820,5820,0
20250311,171000,1670088350,5820,5820,5820,5820,0
20250311,170900,1670088350,5820,5820,5820,5820,0
20250311,170800,1670088350,5820,5820,5820,5820,0
20250311,170700,1670088350,5820,5820,5820,5820,0
20250311,170600,1670088350,5820,5820,5820,5820,0
20250311,170500,1670088350,5820,5820,5820,5820,0
20250311,170400,1670088350,5820,5820,5820,5820,0
20250311,170300,1670088350,5820,5820,5820,5820,0
20250311,170200,1670088350,5820,5820,5820,5820,0
20250311,170100,1670088350,5820,5820,5820,5820,0
20250311,170000,1670088350,5820,5820,5820,5820,0
20250311,165900,1670088350,5820,5820,5820,5820,0
20250311,165800,1670088350,5820,5820,5820,5820,0
20250311,165700,1670088350,5820,5820,5820,5820,0
20250311,165600,1670088350,5820,5820,5820,5820,0
20250311,165500,1670088350,5820,5820,5820,5820,0
20250311,165400,1670088350,5820,5820,5820,5820,12675
20250311,165300,1670088350,5820,5820,5820,5820,0
20250311,165200,1670088350,5820,5820,5820,5820,0
20250311,165100,1670088350,5820,5820,5820,5820,0
20250311,165000,1670088350,5820,5820,5820,5820,0
20250311,164900,1670088350,5820,5820,5820,5820,0
20250311,164800,1670088350,5820,5820,5820,5820,0
20250311,164700,1670088350,5820,5820,5820,5820,0
20250311,164600,1670088350,5820,5820,5820,5820,0
20250311,164500,1670088350,5820,5820,5820,5820,0
20250311,164400,1670088350,5820,5820,5820,5820,0
20250311,164300,1670088350,5820,5820,5820,5820,0
20250311,164200,1670088350,5820,5820,5820,5820,0
20250311,164100,1670088350,5820,5820,5820,5820,0
20250311,164000,1670088350,5820,5820,5820,5820,0
20250311,163900,1670088350,5820,5820,5820,5820,0
20250311,163800,1670088350,5820,5820,5820,5820,0
20250311,163700,1670088350,5820,5820,5820,5820,0
20250311,163600,1670088350,5820,5820,5820,5820,0
20250311,163500,1670088350,5820,5820,5820,5820,0
20250311,163400,1670088350,5820,5820,5820,5820,0
20250311,163300,1670088350,5820,5820,5820,5820,0
20250311,163200,1670088350,5820,5820,5820,5820,0
20250311,163100,1670088350,5820,5820,5820,5820,0
20250311,163000,1670088350,5820,5820,5820,5820,0
20250311,162900,1670088350,5820,5820,5820,5820,0
20250311,162800,1670088350,5820,5820,5820,5820,0
20250311,162700,1670088350,5820,5820,5820,5820,0
20250311,162600,1670088350,5820,5820,5820,5820,0
20250311,162500,1670088350,5820,5820,5820,5820,0
20250311,162400,1670088350,5820,5820,5820,5820,12675
20250311,162300,1670088350,5820,5820,5820,5820,0
20250311,162200,1670088350,5820,5820,5820,5820,0
20250311,162100,1670088350,5820,5820,5820,5820,0
20250311,162000,1670088350,5820,5820,5820,5820,0
20250311,161900,1670088350,5820,5820,5820,5820,0
20250311,161800,1670088350,5820,5820,5820,5820,0
20250311,161700,1670088350,5820,5820,5820,5820,0
20250311,161600,1670088350,5820,5820,5820,5820,0
20250311,161500,1670088350,5820,5820,5820,5820,0
20250311,161400,1670088350,5820,5820,5820,5820,0
20250311,161300,1670088350,5820,5820,5820,5820,0
20250311,161200,1670088350,5820,5820,5820,5820,0
20250311,161100,1670088350,5820,5820,5820,5820,0
20250311,161000,1670088350,5820,5820,5820,5820,0
20250311,160900,1670088350,5820,5820,5820,5820,0
20250311,160800,1670088350,5820,5820,5820,5820,0
20250311,160700,1670088350,5820,5820,5820,5820,0
20250311,160600,1670088350,5820,5820,5820,5820,0
20250311,160500,1670088350,5820,5820,5820,5820,0
20250311,160400,1670088350,5820,5820,5820,5820,0
20250311,160300,1670088350,5820,5820,5820,5820,0
20250311,160200,1670088350,5820,5820,5820,5820,0
20250311,160100,1670088350,5820,5820,5820,5820,0
20250311,160000,1670088350,5820,5820,5820,5820,0
20250311,155900,1670088350,5820,5820,5820,5820,0
20250311,155800,1670088350,5820,5820,5820,5820,0
20250311,155700,1670088350,5820,5820,5820,5820,0
20250311,155600,1670088350,5820,5820,5820,5820,0
20250311,155500,1670088350,5820,5820,5820,5820,0
20250311,155400,1670088350,5820,5820,5820,5820,12675
20250311,155300,1670088350,5820,5820,5820,5820,0
20250311,155200,1670088350,5820,5820,5820,5820,0
20250311,155100,1670088350,5820,5820,5820,5820,0
20250311,155000,1670088350,5820,5820,5820,5820,0
20250311,154900,1670088350,5820,5820,5820,5820,0
20250311,154800,1670088350,5820,5820,5820,5820,0
20250311,154700,1670088350,5820,5820,5820,5820,0
20250311,154600,1670088350,5820,5820,5820,5820,0
20250311,154500,1670088350,5820,5820,5820,5820,0
20250311,154400,1670088350,5820,5820,5820,5820,0
20250311,154300,1670088350,5820,5820,5820,5820,0
20250311,154200,1670088350,5820,5820,5820,5820,0
20250311,154100,1670088350,5820,5820,5820,5820,0
20250311,154000,1670088350,5820,5820,5820,5820,0
20250311,153900,1670088350,5820,5820,5820,5820,0
20250311,153800,1670088350,5820,5820,5820,5820,0
20250311,153700,1670088350,5820,5820,5820,5820,0
20250311,153600,1670088350,5820,5820,5820,5820,0
20250311,153500,1670088350,5820,5820,5820,5820,0
20250311,153400,1670088350,5820,5820,5820,5820,0
20250311,153300,1670088350,5820,5820,5820,5820,0
20250311,153200,1670088350,5820,5820,5820,5820,0
20250311,153100,1670088350,5820,5820,5820,5820,0
20250311,153000,1670088350,5820,5820,5820,5820,12675
20250311,152900,1596319850,5800,5800,5800,5800,0
20250311,152800,1596319850,5800,5800,5800,5800,0
20250311,152700,1596319850,5800,5800,5800,5800,0
20250311,152600,1596319850,5800,5800,5800,5800,0
20250311,152500,1596319850,5800,5800,5800,5800,0
20250311,152400,1596319850,5800,5800,5800,5800,0
20250311,152300,1596319850,5800,5800,5800,5800,0
20250311,152200,1596319850,5800,5800,5800,5800,0
20250311,152100,1596319850,5800,5800,5800,5800,0
20250311,152000,1596319850,5800,5800,5800,5800,0
20250311,151900,1596319850,5800,5810,5880,5800,3663
20250311,151800,1574953340,5860,5850,5880,5820,6498
20250311,151700,1537051960,5860,5820,5880,5810,4918
20250311,151600,1508346680,5880,5820,5890,5790,7601
20250311,151500,1464039650,5900,5840,5900,5840,3143
20250311,151400,1445583180,5850,5800,5850,5780,2370
20250311,151300,1431755920,5820,5770,5850,5760,2393
20250311,151200,1417876390,5850,5800,5850,5770,2605
20250311,151100,1402726450,5820,5780,5830,5740,1881
20250311,151000,1391854220,5780,5800,5860,5730,4870
20250311,150900,1363784190,5810,5900,5900,5810,2060
20250311,150800,1351775050,5890,5840,5900,5820,3780
20250311,150700,1329602550,5860,5830,5880,5780,7811
20250311,150600,1284070940,5830,5770,5830,5750,8244
20250311,150500,1236298680,5730,5780,5790,5730,515
20250311,150400,1233342380,5750,5790,5810,5750,2586
20250311,150300,1218367560,5800,5780,5800,5780,1398
20250311,150200,1210275470,5780,5740,5780,5720,2918
20250311,150100,1193435660,5750,5780,5780,5750,189
20250311,150000,1192343440,5780,5730,5780,5730,1048
20250311,145900,1186301380,5760,5750,5760,5710,738
20250311,145800,1182052530,5750,5730,5750,5720,2066
20250311,145700,1170183960,5740,5740,5740,5740,59
20250311,145600,1169845300,5730,5700,5730,5700,3002
20250311,145500,1152675030,5700,5700,5700,5700,0
20250311,145400,1152675030,5700,5680,5700,5670,43
20250311,145300,1152430690,5700,5700,5700,5680,75
20250311,145200,1152003290,5700,5670,5700,5670,99
20250311,145100,1151439080,5670,5700,5700,5670,54
20250311,145000,1151131430,5700,5700,5700,5700,32
20250311,144900,1150949030,5700,5700,5700,5700,1016
20250311,144800,1145157830,5700,5700,5700,5700,16
20250311,144700,1145066630,5700,5700,5700,5700,0
20250311,144600,1145066630,5700,5680,5700,5680,1030
20250311,144500,1139212450,5680,5680,5680,5680,64
20250311,144400,1138848930,5680,5670,5680,5670,86
20250311,144300,1138361110,5670,5640,5670,5640,54
20250311,144200,1138055610,5670,5670,5670,5670,64
20250311,144100,1137692730,5670,5670,5670,5670,347
20250311,144000,1135725240,5670,5670,5670,5670,99
20250311,143900,1135163910,5670,5670,5670,5670,189
20250311,143800,1134092280,5670,5660,5670,5660,80
20250311,143700,1133638690,5620,5650,5670,5620,351
20250311,143600,1131654070,5630,5620,5650,5620,1010
20250311,143500,1125958320,5590,5600,5620,5590,127
20250311,143400,1125246830,5600,5600,5600,5600,0
20250311,143300,1125246830,5600,5600,5600,5600,182
20250311,143200,1124227630,5640,5640,5640,5640,13
20250311,143100,1124154310,5640,5640,5640,5640,91
20250311,143000,1123641070,5630,5630,5630,5630,158
20250311,142900,1122751530,5610,5610,5610,5610,39
20250311,142800,1122532740,5620,5620,5620,5620,0
20250311,142700,1122532740,5620,5620,5620,5620,120
20250311,142600,1121858340,5630,5630,5630,5630,30
20250311,142500,1121689440,5630,5620,5630,5620,111
20250311,142400,1121064990,5640,5640,5640,5640,0
20250311,142300,1121064990,5640,5640,5640,5640,0
20250311,142200,1121064990,5640,5640,5640,5640,5
20250311,142100,1121036790,5610,5610,5610,5600,838
20250311,142000,1116336440,5650,5590,5650,5590,1282
20250311,141900,1109112360,5640,5640,5640,5640,0
20250311,141800,1109112360,5640,5640,5640,5640,0
20250311,141700,1109112360,5640,5630,5640,5580,570
20250311,141600,1105912810,5630,5590,5630,5590,105
20250311,141500,1105325660,5590,5590,5590,5590,0
20250311,141400,1105325660,5590,5590,5590,5590,49
20250311,141300,1105051750,5640,5640,5640,5640,0
20250311,141200,1105051750,5640,5640,5640,5640,0
20250311,141100,1105051750,5640,5630,5640,5630,150
20250311,141000,1104207160,5630,5630,5630,5630,0
20250311,140900,1104207160,5630,5630,5630,5630,2
20250311,140800,1104195900,5600,5600,5600,5600,140
20250311,140700,1103411900,5650,5650,5650,5650,0
20250311,140600,1103411900,5650,5650,5650,5650,0
20250311,140500,1103411900,5650,5650,5650,5650,0
20250311,140400,1103411900,5650,5650,5650,5650,0
20250311,140300,1103411900,5650,5650,5650,5650,0
20250311,140200,1103411900,5650,5640,5650,5640,302
20250311,140100,1101706110,5640,5630,5640,5630,530
20250311,140000,1098720130,5630,5630,5630,5630,90
20250311,135900,1098213430,5630,5620,5630,5620,1001
20250311,135800,1092585220,5630,5600,5630,5580,2081
20250311,135700,1080944500,5640,5640,5640,5640,0
20250311,135600,1080944500,5640,5640,5640,5640,19
20250311,135500,1080837340,5610,5690,5690,5610,2170
20250311,135400,1068636020,5700,5650,5700,5650,3800
20250311,135300,1047059760,5630,5650,5660,5630,813
20250311,135200,1042473980,5700,5660,5700,5660,2000
20250311,135100,1031117860,5670,5670,5670,5670,0
20250311,135000,1031117860,5670,5630,5670,5630,1022
20250311,134900,1025326020,5630,5630,5630,5630,295
20250311,134800,1023665170,5670,5640,5670,5630,480
20250311,134700,1020951520,5650,5650,5650,5650,0
20250311,134600,1020951520,5650,5640,5650,5640,259
20250311,134500,1019490300,5630,5610,5630,5610,557
20250311,134400,1016364710,5660,5660,5660,5660,0
20250311,134300,1016364710,5660,5660,5660,5660,0
20250311,134200,1016364710,5660,5660,5660,5660,1
20250311,134100,1016359050,5670,5620,5670,5610,770
20250311,134000,1012025390,5660,5660,5660,5660,2
20250311,133900,1012014070,5660,5660,5660,5660,500
20250311,133800,1009184070,5660,5650,5660,5650,615
20250311,133700,1005705670,5630,5640,5640,5630,245
20250311,133600,1004326120,5660,5660,5660,5630,360
20250311,133500,1002288740,5660,5650,5660,5650,325
20250311,133400,1000452480,5650,5650,5650,5650,0
20250311,133300,1000452480,5650,5650,5650,5650,0
20250311,133200,1000452480,5650,5650,5650,5650,21
20250311,133100,1000333830,5650,5640,5650,5640,4002
20250311,133000,977742480,5640,5640,5640,5640,0
20250311,132900,977742480,5640,5640,5640,5640,0
20250311,132800,977742480,5640,5640,5640,5640,500
20250311,132700,974922480,5640,5620,5640,5620,20
20250311,132600,974809920,5620,5630,5630,5620,10
20250311,132500,974753670,5650,5650,5650,5650,0
20250311,132400,974753670,5650,5650,5650,5650,0
20250311,132300,974753670,5650,5580,5650,5580,2558
20250311,132200,960360800,5580,5560,5580,5550,135
20250311,132100,959611350,5590,5560,5590,5560,50
20250311,132000,959333215,5590,5590,5590,5590,0
20250311,131900,959333215,5590,5590,5590,5590,1
20250311,131800,959327625,5550,5550,5550,5550,10
20250311,131700,959272125,5590,5590,5590,5590,50
20250311,131600,958992625,5560,5570,5570,5560,4
20250311,131500,958970365,5560,5560,5560,5560,0
20250311,131400,958970365,5560,5560,5560,5560,348
20250311,131300,957035485,5610,5610,5610,5610,0
20250311,131200,957035485,5610,5610,5610,5610,0
20250311,131100,957035485,5610,5590,5610,5590,125
20250311,131000,956335925,5550,5600,5600,5550,122
20250311,130900,955658575,5560,5560,5560,5560,80
20250311,130800,955213775,5610,5590,5610,5590,626
20250311,130700,951710895,5590,5540,5590,5530,4242
20250311,130600,928083485,5540,5540,5540,5540,0
20250311,130500,928083485,5540,5540,5540,5540,50
20250311,130400,927806485,5510,5520,5520,5510,177
20250311,130300,926830435,5560,5560,5560,5560,10
20250311,130200,926774835,5530,5530,5530,5530,0
20250311,130100,926774835,5530,5530,5530,5530,0
20250311,130000,926774835,5530,5530,5530,5530,0
20250311,125900,926774835,5530,5540,5540,5530,61
20250311,125800,926437495,5560,5540,5560,5540,85
20250311,125700,925966575,5510,5510,5510,5510,4
20250311,125600,925944535,5540,5540,5540,5540,6
20250311,125500,925911295,5510,5510,5510,5510,199
20250311,125400,924814805,5560,5560,5560,5560,0
20250311,125300,924814805,5560,5560,5560,5560,0
20250311,125200,924814805,5560,5540,5560,5540,15
20250311,125100,924731605,5510,5560,5560,5500,1727
20250311,125000,915223305,5560,5560,5560,5560,0
20250311,124900,915223305,5560,5560,5560,5560,0
20250311,124800,915223305,5560,5560,5560,5560,1
20250311,124700,915217745,5530,5530,5530,5530,71
20250311,124600,914825115,5530,5530,5530,5530,0
20250311,124500,914825115,5530,5530,5530,5530,50
20250311,124400,914548615,5540,5540,5540,5540,0
20250311,124300,914548615,5540,5540,5540,5540,1
20250311,124200,914543075,5560,5560,5560,5560,0
20250311,124100,914543075,5560,5550,5560,5550,7
20250311,124000,914504195,5510,5560,5560,5510,70
20250311,123900,914115095,5560,5560,5560,5560,2
20250311,123800,914103975,5560,5560,5560,5560,2
20250311,123700,914092855,5520,5520,5570,5520,413
20250311,123600,911812595,5520,5520,5520,5520,0
20250311,123500,911812595,5520,5510,5520,5510,465
20250311,123400,909247635,5510,5480,5510,5480,280
20250311,123300,907706875,5480,5580,5580,5410,23534
20250311,123200,778063385,5630,5630,5630,5630,20
20250311,123100,777950785,5620,5610,5620,5610,706
20250311,123000,773985215,5610,5610,5610,5610,0
20250311,122900,773985215,5610,5610,5610,5610,0
20250311,122800,773985215,5610,5610,5610,5610,1
20250311,122700,773979605,5580,5580,5580,5580,200
20250311,122600,772863605,5620,5620,5620,5620,8
20250311,122500,772818645,5620,5620,5620,5620,0
20250311,122400,772818645,5620,5600,5620,5580,628
20250311,122300,769309985,5660,5660,5660,5660,0
20250311,122200,769309985,5660,5630,5660,5630,240
20250311,122100,767955515,5630,5600,5630,5600,800
20250311,122000,763466645,5600,5600,5600,5600,0
20250311,121900,763466645,5600,5600,5600,5600,0
20250311,121800,763466645,5600,5600,5600,5600,14
20250311,121700,763388245,5600,5590,5600,5590,35
20250311,121600,763192585,5580,5580,5580,5580,353
20250311,121500,761222845,5610,5610,5610,5610,0
20250311,121400,761222845,5610,5610,5610,5610,10
20250311,121300,761166745,5580,5600,5640,5580,1023
20250311,121200,755441395,5600,5590,5600,5580,5826
20250311,121100,722823245,5600,5660,5660,5600,37247
20250311,121000,514177905,5670,5670,5670,5670,43
20250311,120900,513934095,5690,5690,5690,5690,0
20250311,120800,513934095,5690,5690,5690,5690,0
20250311,120700,513934095,5690,5670,5690,5670,22
20250311,120600,513809255,5670,5700,5700,5670,534
20250311,120500,510768180,5700,5700,5700,5700,42
20250311,120400,510528780,5700,5670,5700,5670,1500
20250311,120300,501998980,5670,5670,5670,5670,1
20250311,120200,501993310,5640,5640,5640,5640,0
20250311,120100,501993310,5640,5640,5640,5640,0
20250311,120000,501993310,5640,5660,5660,5640,100
20250311,115900,501428750,5680,5680,5680,5680,0
20250311,115800,501428750,5680,5680,5680,5680,0
20250311,115700,501428750,5680,5680,5680,5680,1
20250311,115600,501423070,5680,5680,5680,5680,0
20250311,115500,501423070,5680,5680,5680,5680,50
20250311,115400,501139070,5670,5670,5670,5670,0
20250311,115300,501139070,5670,5670,5670,5670,20
20250311,115200,501025670,5670,5680,5680,5670,12
20250311,115100,500957620,5690,5660,5710,5660,5003
20250311,115000,472506250,5640,5640,5640,5640,20
20250311,114900,472393450,5640,5640,5640,5640,25
20250311,114800,472252450,5660,5620,5660,5620,81
20250311,114700,471797190,5640,5640,5640,5640,0
20250311,114600,471797190,5640,5640,5640,5640,193
20250311,114500,470708670,5670,5670,5670,5670,0
20250311,114400,470708670,5670,5670,5670,5670,4
20250311,114300,470685990,5670,5670,5670,5670,2
20250311,114200,470674650,5680,5680,5680,5680,0
20250311,114100,470674650,5680,5640,5680,5640,2133
20250311,114000,458613440,5650,5650,5650,5650,0
20250311,113900,458613440,5650,5650,5650,5650,0
20250311,113800,458613440,5650,5650,5650,5650,0
20250311,113700,458613440,5650,5650,5650,5650,0
20250311,113600,458613440,5650,5590,5650,5590,3000
20250311,113500,441765390,5600,5600,5600,5600,1
20250311,113400,441759790,5590,5590,5590,5590,11
20250311,113300,441698300,5590,5590,5590,5590,1
20250311,113200,441692710,5600,5600,5600,5600,0
20250311,113100,441692710,5600,5600,5600,5600,0
20250311,113000,441692710,5600,5600,5600,5600,0
20250311,112900,441692710,5600,5590,5600,5590,10
20250311,112800,441636800,5590,5590,5590,5590,0
20250311,112700,441636800,5590,5590,5590,5590,5
20250311,112600,441608850,5560,5590,5590,5560,22
20250311,112500,441486380,5590,5590,5590,5590,0
20250311,112400,441486380,5590,5590,5590,5590,0
20250311,112300,441486380,5590,5590,5590,5590,0
20250311,112200,441486380,5590,5590,5590,5590,0
20250311,112100,441486380,5590,5590,5590,5590,0
20250311,112000,441486380,5590,5590,5590,5590,2
20250311,111900,441475200,5560,5570,5570,5560,19
20250311,111800,441369460,5570,5610,5610,5550,13595
20250311,111700,365817000,5620,5620,5620,5620,0
20250311,111600,365817000,5620,5630,5630,5620,303
20250311,111500,364111140,5630,5630,5630,5630,0
20250311,111400,364111140,5630,5630,5630,5630,0
20250311,111300,364111140,5630,5630,5630,5630,0
20250311,111200,364111140,5630,5630,5630,5630,0
20250311,111100,364111140,5630,5630,5630,5630,0
20250311,111000,364111140,5630,5630,5630,5630,0
20250311,110900,364111140,5630,5630,5630,5630,3
20250311,110800,364094250,5630,5630,5630,5630,20
20250311,110700,363981650,5630,5630,5630,5630,0
20250311,110600,363981650,5630,5630,5630,5630,0
20250311,110500,363981650,5630,5630,5630,5630,0
20250311,110400,363981650,5630,5630,5630,5630,0
20250311,110300,363981650,5630,5630,5630,5630,0
20250311,110200,363981650,5630,5630,5630,5630,1
20250311,110100,363976020,5640,5640,5640,5640,0
20250311,110000,363976020,5640,5640,5640,5640,0
20250311,105900,363976020,5640,5640,5640,5640,0
20250311,105800,363976020,5640,5640,5640,5640,0
20250311,105700,363976020,5640,5640,5640,5640,0
20250311,105600,363976020,5640,5630,5640,5630,364
20250311,105500,361926600,5630,5630,5630,5630,0
20250311,105400,361926600,5630,5630,5630,5630,0
20250311,105300,361926600,5630,5630,5630,5630,0
20250311,105200,361926600,5630,5630,5630,5630,0
20250311,105100,361926600,5630,5630,5630,5630,0
20250311,105000,361926600,5630,5630,5630,5630,0
20250311,104900,361926600,5630,5630,5630,5630,0
20250311,104800,361926600,5630,5630,5630,5630,0
20250311,104700,361926600,5630,5630,5630,5630,0
20250311,104600,361926600,5630,5630,5630,5630,0
20250311,104500,361926600,5630,5630,5630,5630,0
20250311,104400,361926600,5630,5630,5630,5630,0
20250311,104300,361926600,5630,5630,5630,5630,0
20250311,104200,361926600,5630,5630,5630,5630,0
20250311,104100,361926600,5630,5620,5630,5620,10
20250311,104000,361870390,5600,5600,5600,5600,231
20250311,103900,360576790,5630,5630,5630,5630,0
20250311,103800,360576790,5630,5620,5630,5620,105
20250311,103700,359986590,5620,5620,5620,5620,0
20250311,103600,359986590,5620,5620,5620,5620,0
20250311,103500,359986590,5620,5620,5620,5620,0
20250311,103400,359986590,5620,5620,5620,5620,0
20250311,103300,359986590,5620,5620,5620,5620,0
20250311,103200,359986590,5620,5620,5620,5620,0
20250311,103100,359986590,5620,5610,5620,5610,37
20250311,103000,359778970,5610,5610,5610,5610,0
20250311,102900,359778970,5610,5610,5610,5610,8
20250311,102800,359734090,5570,5610,5610,5570,243
20250311,102700,358374180,5610,5560,5610,5560,609
20250311,102600,354987200,5560,5590,5610,5560,2824
20250311,102500,339224260,5590,5590,5590,5590,0
20250311,102400,339224260,5590,5590,5590,5590,2
20250311,102300,339213080,5600,5560,5600,5560,950
20250311,102200,333919400,5560,5560,5560,5560,1
20250311,102100,333913840,5560,5560,5560,5560,11
20250311,102000,333852680,5560,5540,5560,5540,900
20250311,101900,328859590,5540,5540,5540,5540,0
20250311,101800,328859590,5540,5540,5540,5540,59
20250311,101700,328532730,5540,5540,5540,5540,0
20250311,101600,328532730,5540,5540,5540,5540,0
20250311,101500,328532730,5540,5540,5540,5540,2
20250311,101400,328521650,5520,5530,5540,5520,210
20250311,101300,327361330,5500,5500,5500,5500,10
20250311,101200,327306330,5500,5500,5500,5500,1
20250311,101100,327300830,5500,5500,5500,5500,20
20250311,101000,327190830,5500,5530,5530,5490,3820
20250311,100900,306176680,5540,5530,5550,5530,36
20250311,100800,305977050,5530,5560,5570,5530,56
20250311,100700,305665670,5570,5510,5570,5510,300
20250311,100600,304011710,5510,5510,5510,5500,1484
20250311,100500,295839080,5510,5550,5550,5510,5056
20250311,100400,267886150,5600,5580,5600,5540,883
20250311,100300,262978090,5550,5580,5580,5540,5741
20250311,100200,231077690,5570,5570,5570,5570,0
20250311,100100,231077690,5570,5590,5590,5570,2000
20250311,100000,219908550,5590,5590,5590,5590,4
20250311,095900,219886190,5650,5590,5650,5590,206
20250311,095800,218734290,5600,5630,5630,5600,1451
20250311,095700,210600670,5670,5670,5670,5670,0
20250311,095600,210600670,5670,5670,5670,5670,0
20250311,095500,210600670,5670,5670,5670,5670,1
20250311,095400,210595000,5620,5630,5630,5620,665
20250311,095300,206853350,5640,5650,5650,5640,168
20250311,095200,205905350,5650,5650,5650,5650,1
20250311,095100,205899700,5690,5690,5690,5690,0
20250311,095000,205899700,5690,5650,5690,5650,16
20250311,094900,205809080,5650,5650,5650,5650,100
20250311,094800,205244080,5650,5680,5690,5650,748
20250311,094700,201009330,5680,5700,5700,5680,42
20250311,094600,200770330,5690,5690,5690,5690,44
20250311,094500,200519970,5690,5690,5690,5690,20
20250311,094400,200406170,5690,5690,5690,5690,0
20250311,094300,200406170,5690,5690,5690,5690,10
20250311,094200,200349270,5690,5690,5690,5680,1427
20250311,094100,192239640,5680,5680,5680,5680,3052
20250311,094000,174904280,5680,5680,5680,5680,3000
20250311,093900,157864280,5680,5660,5680,5650,644
20250311,093800,154208050,5690,5690,5690,5690,520
20250311,093700,151249250,5690,5640,5690,5640,1388
20250311,093600,143398980,5640,5640,5640,5640,2
20250311,093500,143387700,5640,5640,5640,5640,101
20250311,093400,142818060,5640,5640,5640,5640,0
20250311,093300,142818060,5640,5640,5640,5640,0
20250311,093200,142818060,5640,5640,5640,5640,0
20250311,093100,142818060,5640,5650,5650,5640,2
20250311,093000,142806770,5630,5630,5630,5630,94
20250311,092900,142277550,5630,5630,5630,5630,1
20250311,092800,142271920,5590,5630,5630,5590,85
20250311,092700,141796730,5620,5600,5620,5590,453
20250311,092600,139261460,5650,5650,5650,5650,276
20250311,092500,137702060,5650,5650,5650,5650,0
20250311,092400,137702060,5650,5650,5650,5650,120
20250311,092300,137024060,5660,5660,5660,5660,0
20250311,092200,137024060,5660,5600,5660,5600,1000
20250311,092100,131418560,5600,5600,5600,5570,624
20250311,092000,127924190,5600,5620,5620,5510,11399
20250311,091900,64128530,5630,5660,5660,5630,70
20250311,091800,63733830,5620,5700,5700,5620,1543
20250311,091700,55032940,5690,5660,5690,5660,521
20250311,091600,52083180,5670,5680,5690,5670,278
20250311,091500,50505110,5700,5710,5720,5690,303
20250311,091400,48779920,5660,5700,5720,5660,728
20250311,091300,44641220,5700,5690,5730,5690,520
20250311,091200,41682110,5700,5700,5730,5700,585
20250311,091100,38346660,5750,5650,5750,5650,85
20250311,091000,37862580,5680,5730,5760,5680,1242
20250311,090900,30772380,5770,5760,5770,5740,64
20250311,090800,30403730,5760,5760,5760,5720,280
20250311,090700,28800390,5740,5790,5790,5740,1584
20250311,090600,19665170,5790,5800,5800,5790,100
20250311,090500,19085190,5800,5780,5800,5780,784
20250311,090400,14542530,5790,5790,5790,5790,1
20250311,090300,14536740,5790,5760,5790,5750,705
20250311,090200,10476000,5750,5800,5800,5750,98
20250311,090100,9909950,5810,5730,5810,5720,644
20250311,090000,6203960,5830,5710,5830,5710,1076
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195400 1670088350 5820 5820 5820 5820 12675
3 20250311 195300 1670088350 5820 5820 5820 5820 0
4 20250311 195200 1670088350 5820 5820 5820 5820 0
5 20250311 195100 1670088350 5820 5820 5820 5820 0
6 20250311 195000 1670088350 5820 5820 5820 5820 0
7 20250311 194900 1670088350 5820 5820 5820 5820 0
8 20250311 194800 1670088350 5820 5820 5820 5820 0
9 20250311 194700 1670088350 5820 5820 5820 5820 0
10 20250311 194600 1670088350 5820 5820 5820 5820 0
11 20250311 194500 1670088350 5820 5820 5820 5820 0
12 20250311 194400 1670088350 5820 5820 5820 5820 0
13 20250311 194300 1670088350 5820 5820 5820 5820 0
14 20250311 194200 1670088350 5820 5820 5820 5820 0
15 20250311 194100 1670088350 5820 5820 5820 5820 0
16 20250311 194000 1670088350 5820 5820 5820 5820 0
17 20250311 193900 1670088350 5820 5820 5820 5820 0
18 20250311 193800 1670088350 5820 5820 5820 5820 0
19 20250311 193700 1670088350 5820 5820 5820 5820 0
20 20250311 193600 1670088350 5820 5820 5820 5820 0
21 20250311 193500 1670088350 5820 5820 5820 5820 0
22 20250311 193400 1670088350 5820 5820 5820 5820 0
23 20250311 193300 1670088350 5820 5820 5820 5820 0
24 20250311 193200 1670088350 5820 5820 5820 5820 0
25 20250311 193100 1670088350 5820 5820 5820 5820 0
26 20250311 193000 1670088350 5820 5820 5820 5820 0
27 20250311 192900 1670088350 5820 5820 5820 5820 0
28 20250311 192800 1670088350 5820 5820 5820 5820 0
29 20250311 192700 1670088350 5820 5820 5820 5820 0
30 20250311 192600 1670088350 5820 5820 5820 5820 0
31 20250311 192500 1670088350 5820 5820 5820 5820 0
32 20250311 192400 1670088350 5820 5820 5820 5820 12675
33 20250311 192300 1670088350 5820 5820 5820 5820 0
34 20250311 192200 1670088350 5820 5820 5820 5820 0
35 20250311 192100 1670088350 5820 5820 5820 5820 0
36 20250311 192000 1670088350 5820 5820 5820 5820 0
37 20250311 191900 1670088350 5820 5820 5820 5820 0
38 20250311 191800 1670088350 5820 5820 5820 5820 0
39 20250311 191700 1670088350 5820 5820 5820 5820 0
40 20250311 191600 1670088350 5820 5820 5820 5820 0
41 20250311 191500 1670088350 5820 5820 5820 5820 0
42 20250311 191400 1670088350 5820 5820 5820 5820 0
43 20250311 191300 1670088350 5820 5820 5820 5820 0
44 20250311 191200 1670088350 5820 5820 5820 5820 0
45 20250311 191100 1670088350 5820 5820 5820 5820 0
46 20250311 191000 1670088350 5820 5820 5820 5820 0
47 20250311 190900 1670088350 5820 5820 5820 5820 0
48 20250311 190800 1670088350 5820 5820 5820 5820 0
49 20250311 190700 1670088350 5820 5820 5820 5820 0
50 20250311 190600 1670088350 5820 5820 5820 5820 0
51 20250311 190500 1670088350 5820 5820 5820 5820 0
52 20250311 190400 1670088350 5820 5820 5820 5820 0
53 20250311 190300 1670088350 5820 5820 5820 5820 0
54 20250311 190200 1670088350 5820 5820 5820 5820 0
55 20250311 190100 1670088350 5820 5820 5820 5820 0
56 20250311 190000 1670088350 5820 5820 5820 5820 0
57 20250311 185900 1670088350 5820 5820 5820 5820 0
58 20250311 185800 1670088350 5820 5820 5820 5820 0
59 20250311 185700 1670088350 5820 5820 5820 5820 0
60 20250311 185600 1670088350 5820 5820 5820 5820 0
61 20250311 185500 1670088350 5820 5820 5820 5820 0
62 20250311 185400 1670088350 5820 5820 5820 5820 12675
63 20250311 185300 1670088350 5820 5820 5820 5820 0
64 20250311 185200 1670088350 5820 5820 5820 5820 0
65 20250311 185100 1670088350 5820 5820 5820 5820 0
66 20250311 185000 1670088350 5820 5820 5820 5820 0
67 20250311 184900 1670088350 5820 5820 5820 5820 0
68 20250311 184800 1670088350 5820 5820 5820 5820 0
69 20250311 184700 1670088350 5820 5820 5820 5820 0
70 20250311 184600 1670088350 5820 5820 5820 5820 0
71 20250311 184500 1670088350 5820 5820 5820 5820 0
72 20250311 184400 1670088350 5820 5820 5820 5820 0
73 20250311 184300 1670088350 5820 5820 5820 5820 0
74 20250311 184200 1670088350 5820 5820 5820 5820 0
75 20250311 184100 1670088350 5820 5820 5820 5820 0
76 20250311 184000 1670088350 5820 5820 5820 5820 0
77 20250311 183900 1670088350 5820 5820 5820 5820 0
78 20250311 183800 1670088350 5820 5820 5820 5820 0
79 20250311 183700 1670088350 5820 5820 5820 5820 0
80 20250311 183600 1670088350 5820 5820 5820 5820 0
81 20250311 183500 1670088350 5820 5820 5820 5820 0
82 20250311 183400 1670088350 5820 5820 5820 5820 0
83 20250311 183300 1670088350 5820 5820 5820 5820 0
84 20250311 183200 1670088350 5820 5820 5820 5820 0
85 20250311 183100 1670088350 5820 5820 5820 5820 0
86 20250311 183000 1670088350 5820 5820 5820 5820 0
87 20250311 182900 1670088350 5820 5820 5820 5820 0
88 20250311 182800 1670088350 5820 5820 5820 5820 0
89 20250311 182700 1670088350 5820 5820 5820 5820 0
90 20250311 182600 1670088350 5820 5820 5820 5820 0
91 20250311 182500 1670088350 5820 5820 5820 5820 0
92 20250311 182400 1670088350 5820 5820 5820 5820 12675
93 20250311 182300 1670088350 5820 5820 5820 5820 0
94 20250311 182200 1670088350 5820 5820 5820 5820 0
95 20250311 182100 1670088350 5820 5820 5820 5820 0
96 20250311 182000 1670088350 5820 5820 5820 5820 0
97 20250311 181900 1670088350 5820 5820 5820 5820 0
98 20250311 181800 1670088350 5820 5820 5820 5820 0
99 20250311 181700 1670088350 5820 5820 5820 5820 0
100 20250311 181600 1670088350 5820 5820 5820 5820 0
101 20250311 181500 1670088350 5820 5820 5820 5820 0
102 20250311 181400 1670088350 5820 5820 5820 5820 0
103 20250311 181300 1670088350 5820 5820 5820 5820 0
104 20250311 181200 1670088350 5820 5820 5820 5820 0
105 20250311 181100 1670088350 5820 5820 5820 5820 0
106 20250311 181000 1670088350 5820 5820 5820 5820 0
107 20250311 180900 1670088350 5820 5820 5820 5820 0
108 20250311 180800 1670088350 5820 5820 5820 5820 0
109 20250311 180700 1670088350 5820 5820 5820 5820 0
110 20250311 180600 1670088350 5820 5820 5820 5820 0
111 20250311 180500 1670088350 5820 5820 5820 5820 0
112 20250311 180400 1670088350 5820 5820 5820 5820 0
113 20250311 180300 1670088350 5820 5820 5820 5820 0
114 20250311 180200 1670088350 5820 5820 5820 5820 0
115 20250311 180100 1670088350 5820 5820 5820 5820 0
116 20250311 180000 1670088350 5820 5820 5820 5820 0
117 20250311 175900 1670088350 5820 5820 5820 5820 0
118 20250311 175800 1670088350 5820 5820 5820 5820 0
119 20250311 175700 1670088350 5820 5820 5820 5820 0
120 20250311 175600 1670088350 5820 5820 5820 5820 0
121 20250311 175500 1670088350 5820 5820 5820 5820 0
122 20250311 175400 1670088350 5820 5820 5820 5820 12675
123 20250311 175300 1670088350 5820 5820 5820 5820 0
124 20250311 175200 1670088350 5820 5820 5820 5820 0
125 20250311 175100 1670088350 5820 5820 5820 5820 0
126 20250311 175000 1670088350 5820 5820 5820 5820 0
127 20250311 174900 1670088350 5820 5820 5820 5820 0
128 20250311 174800 1670088350 5820 5820 5820 5820 0
129 20250311 174700 1670088350 5820 5820 5820 5820 0
130 20250311 174600 1670088350 5820 5820 5820 5820 0
131 20250311 174500 1670088350 5820 5820 5820 5820 0
132 20250311 174400 1670088350 5820 5820 5820 5820 0
133 20250311 174300 1670088350 5820 5820 5820 5820 0
134 20250311 174200 1670088350 5820 5820 5820 5820 0
135 20250311 174100 1670088350 5820 5820 5820 5820 0
136 20250311 174000 1670088350 5820 5820 5820 5820 0
137 20250311 173900 1670088350 5820 5820 5820 5820 0
138 20250311 173800 1670088350 5820 5820 5820 5820 0
139 20250311 173700 1670088350 5820 5820 5820 5820 0
140 20250311 173600 1670088350 5820 5820 5820 5820 0
141 20250311 173500 1670088350 5820 5820 5820 5820 0
142 20250311 173400 1670088350 5820 5820 5820 5820 0
143 20250311 173300 1670088350 5820 5820 5820 5820 0
144 20250311 173200 1670088350 5820 5820 5820 5820 0
145 20250311 173100 1670088350 5820 5820 5820 5820 0
146 20250311 173000 1670088350 5820 5820 5820 5820 0
147 20250311 172900 1670088350 5820 5820 5820 5820 0
148 20250311 172800 1670088350 5820 5820 5820 5820 0
149 20250311 172700 1670088350 5820 5820 5820 5820 0
150 20250311 172600 1670088350 5820 5820 5820 5820 0
151 20250311 172500 1670088350 5820 5820 5820 5820 0
152 20250311 172400 1670088350 5820 5820 5820 5820 12675
153 20250311 172300 1670088350 5820 5820 5820 5820 0
154 20250311 172200 1670088350 5820 5820 5820 5820 0
155 20250311 172100 1670088350 5820 5820 5820 5820 0
156 20250311 172000 1670088350 5820 5820 5820 5820 0
157 20250311 171900 1670088350 5820 5820 5820 5820 0
158 20250311 171800 1670088350 5820 5820 5820 5820 0
159 20250311 171700 1670088350 5820 5820 5820 5820 0
160 20250311 171600 1670088350 5820 5820 5820 5820 0
161 20250311 171500 1670088350 5820 5820 5820 5820 0
162 20250311 171400 1670088350 5820 5820 5820 5820 0
163 20250311 171300 1670088350 5820 5820 5820 5820 0
164 20250311 171200 1670088350 5820 5820 5820 5820 0
165 20250311 171100 1670088350 5820 5820 5820 5820 0
166 20250311 171000 1670088350 5820 5820 5820 5820 0
167 20250311 170900 1670088350 5820 5820 5820 5820 0
168 20250311 170800 1670088350 5820 5820 5820 5820 0
169 20250311 170700 1670088350 5820 5820 5820 5820 0
170 20250311 170600 1670088350 5820 5820 5820 5820 0
171 20250311 170500 1670088350 5820 5820 5820 5820 0
172 20250311 170400 1670088350 5820 5820 5820 5820 0
173 20250311 170300 1670088350 5820 5820 5820 5820 0
174 20250311 170200 1670088350 5820 5820 5820 5820 0
175 20250311 170100 1670088350 5820 5820 5820 5820 0
176 20250311 170000 1670088350 5820 5820 5820 5820 0
177 20250311 165900 1670088350 5820 5820 5820 5820 0
178 20250311 165800 1670088350 5820 5820 5820 5820 0
179 20250311 165700 1670088350 5820 5820 5820 5820 0
180 20250311 165600 1670088350 5820 5820 5820 5820 0
181 20250311 165500 1670088350 5820 5820 5820 5820 0
182 20250311 165400 1670088350 5820 5820 5820 5820 12675
183 20250311 165300 1670088350 5820 5820 5820 5820 0
184 20250311 165200 1670088350 5820 5820 5820 5820 0
185 20250311 165100 1670088350 5820 5820 5820 5820 0
186 20250311 165000 1670088350 5820 5820 5820 5820 0
187 20250311 164900 1670088350 5820 5820 5820 5820 0
188 20250311 164800 1670088350 5820 5820 5820 5820 0
189 20250311 164700 1670088350 5820 5820 5820 5820 0
190 20250311 164600 1670088350 5820 5820 5820 5820 0
191 20250311 164500 1670088350 5820 5820 5820 5820 0
192 20250311 164400 1670088350 5820 5820 5820 5820 0
193 20250311 164300 1670088350 5820 5820 5820 5820 0
194 20250311 164200 1670088350 5820 5820 5820 5820 0
195 20250311 164100 1670088350 5820 5820 5820 5820 0
196 20250311 164000 1670088350 5820 5820 5820 5820 0
197 20250311 163900 1670088350 5820 5820 5820 5820 0
198 20250311 163800 1670088350 5820 5820 5820 5820 0
199 20250311 163700 1670088350 5820 5820 5820 5820 0
200 20250311 163600 1670088350 5820 5820 5820 5820 0
201 20250311 163500 1670088350 5820 5820 5820 5820 0
202 20250311 163400 1670088350 5820 5820 5820 5820 0
203 20250311 163300 1670088350 5820 5820 5820 5820 0
204 20250311 163200 1670088350 5820 5820 5820 5820 0
205 20250311 163100 1670088350 5820 5820 5820 5820 0
206 20250311 163000 1670088350 5820 5820 5820 5820 0
207 20250311 162900 1670088350 5820 5820 5820 5820 0
208 20250311 162800 1670088350 5820 5820 5820 5820 0
209 20250311 162700 1670088350 5820 5820 5820 5820 0
210 20250311 162600 1670088350 5820 5820 5820 5820 0
211 20250311 162500 1670088350 5820 5820 5820 5820 0
212 20250311 162400 1670088350 5820 5820 5820 5820 12675
213 20250311 162300 1670088350 5820 5820 5820 5820 0
214 20250311 162200 1670088350 5820 5820 5820 5820 0
215 20250311 162100 1670088350 5820 5820 5820 5820 0
216 20250311 162000 1670088350 5820 5820 5820 5820 0
217 20250311 161900 1670088350 5820 5820 5820 5820 0
218 20250311 161800 1670088350 5820 5820 5820 5820 0
219 20250311 161700 1670088350 5820 5820 5820 5820 0
220 20250311 161600 1670088350 5820 5820 5820 5820 0
221 20250311 161500 1670088350 5820 5820 5820 5820 0
222 20250311 161400 1670088350 5820 5820 5820 5820 0
223 20250311 161300 1670088350 5820 5820 5820 5820 0
224 20250311 161200 1670088350 5820 5820 5820 5820 0
225 20250311 161100 1670088350 5820 5820 5820 5820 0
226 20250311 161000 1670088350 5820 5820 5820 5820 0
227 20250311 160900 1670088350 5820 5820 5820 5820 0
228 20250311 160800 1670088350 5820 5820 5820 5820 0
229 20250311 160700 1670088350 5820 5820 5820 5820 0
230 20250311 160600 1670088350 5820 5820 5820 5820 0
231 20250311 160500 1670088350 5820 5820 5820 5820 0
232 20250311 160400 1670088350 5820 5820 5820 5820 0
233 20250311 160300 1670088350 5820 5820 5820 5820 0
234 20250311 160200 1670088350 5820 5820 5820 5820 0
235 20250311 160100 1670088350 5820 5820 5820 5820 0
236 20250311 160000 1670088350 5820 5820 5820 5820 0
237 20250311 155900 1670088350 5820 5820 5820 5820 0
238 20250311 155800 1670088350 5820 5820 5820 5820 0
239 20250311 155700 1670088350 5820 5820 5820 5820 0
240 20250311 155600 1670088350 5820 5820 5820 5820 0
241 20250311 155500 1670088350 5820 5820 5820 5820 0
242 20250311 155400 1670088350 5820 5820 5820 5820 12675
243 20250311 155300 1670088350 5820 5820 5820 5820 0
244 20250311 155200 1670088350 5820 5820 5820 5820 0
245 20250311 155100 1670088350 5820 5820 5820 5820 0
246 20250311 155000 1670088350 5820 5820 5820 5820 0
247 20250311 154900 1670088350 5820 5820 5820 5820 0
248 20250311 154800 1670088350 5820 5820 5820 5820 0
249 20250311 154700 1670088350 5820 5820 5820 5820 0
250 20250311 154600 1670088350 5820 5820 5820 5820 0
251 20250311 154500 1670088350 5820 5820 5820 5820 0
252 20250311 154400 1670088350 5820 5820 5820 5820 0
253 20250311 154300 1670088350 5820 5820 5820 5820 0
254 20250311 154200 1670088350 5820 5820 5820 5820 0
255 20250311 154100 1670088350 5820 5820 5820 5820 0
256 20250311 154000 1670088350 5820 5820 5820 5820 0
257 20250311 153900 1670088350 5820 5820 5820 5820 0
258 20250311 153800 1670088350 5820 5820 5820 5820 0
259 20250311 153700 1670088350 5820 5820 5820 5820 0
260 20250311 153600 1670088350 5820 5820 5820 5820 0
261 20250311 153500 1670088350 5820 5820 5820 5820 0
262 20250311 153400 1670088350 5820 5820 5820 5820 0
263 20250311 153300 1670088350 5820 5820 5820 5820 0
264 20250311 153200 1670088350 5820 5820 5820 5820 0
265 20250311 153100 1670088350 5820 5820 5820 5820 0
266 20250311 153000 1670088350 5820 5820 5820 5820 12675
267 20250311 152900 1596319850 5800 5800 5800 5800 0
268 20250311 152800 1596319850 5800 5800 5800 5800 0
269 20250311 152700 1596319850 5800 5800 5800 5800 0
270 20250311 152600 1596319850 5800 5800 5800 5800 0
271 20250311 152500 1596319850 5800 5800 5800 5800 0
272 20250311 152400 1596319850 5800 5800 5800 5800 0
273 20250311 152300 1596319850 5800 5800 5800 5800 0
274 20250311 152200 1596319850 5800 5800 5800 5800 0
275 20250311 152100 1596319850 5800 5800 5800 5800 0
276 20250311 152000 1596319850 5800 5800 5800 5800 0
277 20250311 151900 1596319850 5800 5810 5880 5800 3663
278 20250311 151800 1574953340 5860 5850 5880 5820 6498
279 20250311 151700 1537051960 5860 5820 5880 5810 4918
280 20250311 151600 1508346680 5880 5820 5890 5790 7601
281 20250311 151500 1464039650 5900 5840 5900 5840 3143
282 20250311 151400 1445583180 5850 5800 5850 5780 2370
283 20250311 151300 1431755920 5820 5770 5850 5760 2393
284 20250311 151200 1417876390 5850 5800 5850 5770 2605
285 20250311 151100 1402726450 5820 5780 5830 5740 1881
286 20250311 151000 1391854220 5780 5800 5860 5730 4870
287 20250311 150900 1363784190 5810 5900 5900 5810 2060
288 20250311 150800 1351775050 5890 5840 5900 5820 3780
289 20250311 150700 1329602550 5860 5830 5880 5780 7811
290 20250311 150600 1284070940 5830 5770 5830 5750 8244
291 20250311 150500 1236298680 5730 5780 5790 5730 515
292 20250311 150400 1233342380 5750 5790 5810 5750 2586
293 20250311 150300 1218367560 5800 5780 5800 5780 1398
294 20250311 150200 1210275470 5780 5740 5780 5720 2918
295 20250311 150100 1193435660 5750 5780 5780 5750 189
296 20250311 150000 1192343440 5780 5730 5780 5730 1048
297 20250311 145900 1186301380 5760 5750 5760 5710 738
298 20250311 145800 1182052530 5750 5730 5750 5720 2066
299 20250311 145700 1170183960 5740 5740 5740 5740 59
300 20250311 145600 1169845300 5730 5700 5730 5700 3002
301 20250311 145500 1152675030 5700 5700 5700 5700 0
302 20250311 145400 1152675030 5700 5680 5700 5670 43
303 20250311 145300 1152430690 5700 5700 5700 5680 75
304 20250311 145200 1152003290 5700 5670 5700 5670 99
305 20250311 145100 1151439080 5670 5700 5700 5670 54
306 20250311 145000 1151131430 5700 5700 5700 5700 32
307 20250311 144900 1150949030 5700 5700 5700 5700 1016
308 20250311 144800 1145157830 5700 5700 5700 5700 16
309 20250311 144700 1145066630 5700 5700 5700 5700 0
310 20250311 144600 1145066630 5700 5680 5700 5680 1030
311 20250311 144500 1139212450 5680 5680 5680 5680 64
312 20250311 144400 1138848930 5680 5670 5680 5670 86
313 20250311 144300 1138361110 5670 5640 5670 5640 54
314 20250311 144200 1138055610 5670 5670 5670 5670 64
315 20250311 144100 1137692730 5670 5670 5670 5670 347
316 20250311 144000 1135725240 5670 5670 5670 5670 99
317 20250311 143900 1135163910 5670 5670 5670 5670 189
318 20250311 143800 1134092280 5670 5660 5670 5660 80
319 20250311 143700 1133638690 5620 5650 5670 5620 351
320 20250311 143600 1131654070 5630 5620 5650 5620 1010
321 20250311 143500 1125958320 5590 5600 5620 5590 127
322 20250311 143400 1125246830 5600 5600 5600 5600 0
323 20250311 143300 1125246830 5600 5600 5600 5600 182
324 20250311 143200 1124227630 5640 5640 5640 5640 13
325 20250311 143100 1124154310 5640 5640 5640 5640 91
326 20250311 143000 1123641070 5630 5630 5630 5630 158
327 20250311 142900 1122751530 5610 5610 5610 5610 39
328 20250311 142800 1122532740 5620 5620 5620 5620 0
329 20250311 142700 1122532740 5620 5620 5620 5620 120
330 20250311 142600 1121858340 5630 5630 5630 5630 30
331 20250311 142500 1121689440 5630 5620 5630 5620 111
332 20250311 142400 1121064990 5640 5640 5640 5640 0
333 20250311 142300 1121064990 5640 5640 5640 5640 0
334 20250311 142200 1121064990 5640 5640 5640 5640 5
335 20250311 142100 1121036790 5610 5610 5610 5600 838
336 20250311 142000 1116336440 5650 5590 5650 5590 1282
337 20250311 141900 1109112360 5640 5640 5640 5640 0
338 20250311 141800 1109112360 5640 5640 5640 5640 0
339 20250311 141700 1109112360 5640 5630 5640 5580 570
340 20250311 141600 1105912810 5630 5590 5630 5590 105
341 20250311 141500 1105325660 5590 5590 5590 5590 0
342 20250311 141400 1105325660 5590 5590 5590 5590 49
343 20250311 141300 1105051750 5640 5640 5640 5640 0
344 20250311 141200 1105051750 5640 5640 5640 5640 0
345 20250311 141100 1105051750 5640 5630 5640 5630 150
346 20250311 141000 1104207160 5630 5630 5630 5630 0
347 20250311 140900 1104207160 5630 5630 5630 5630 2
348 20250311 140800 1104195900 5600 5600 5600 5600 140
349 20250311 140700 1103411900 5650 5650 5650 5650 0
350 20250311 140600 1103411900 5650 5650 5650 5650 0
351 20250311 140500 1103411900 5650 5650 5650 5650 0
352 20250311 140400 1103411900 5650 5650 5650 5650 0
353 20250311 140300 1103411900 5650 5650 5650 5650 0
354 20250311 140200 1103411900 5650 5640 5650 5640 302
355 20250311 140100 1101706110 5640 5630 5640 5630 530
356 20250311 140000 1098720130 5630 5630 5630 5630 90
357 20250311 135900 1098213430 5630 5620 5630 5620 1001
358 20250311 135800 1092585220 5630 5600 5630 5580 2081
359 20250311 135700 1080944500 5640 5640 5640 5640 0
360 20250311 135600 1080944500 5640 5640 5640 5640 19
361 20250311 135500 1080837340 5610 5690 5690 5610 2170
362 20250311 135400 1068636020 5700 5650 5700 5650 3800
363 20250311 135300 1047059760 5630 5650 5660 5630 813
364 20250311 135200 1042473980 5700 5660 5700 5660 2000
365 20250311 135100 1031117860 5670 5670 5670 5670 0
366 20250311 135000 1031117860 5670 5630 5670 5630 1022
367 20250311 134900 1025326020 5630 5630 5630 5630 295
368 20250311 134800 1023665170 5670 5640 5670 5630 480
369 20250311 134700 1020951520 5650 5650 5650 5650 0
370 20250311 134600 1020951520 5650 5640 5650 5640 259
371 20250311 134500 1019490300 5630 5610 5630 5610 557
372 20250311 134400 1016364710 5660 5660 5660 5660 0
373 20250311 134300 1016364710 5660 5660 5660 5660 0
374 20250311 134200 1016364710 5660 5660 5660 5660 1
375 20250311 134100 1016359050 5670 5620 5670 5610 770
376 20250311 134000 1012025390 5660 5660 5660 5660 2
377 20250311 133900 1012014070 5660 5660 5660 5660 500
378 20250311 133800 1009184070 5660 5650 5660 5650 615
379 20250311 133700 1005705670 5630 5640 5640 5630 245
380 20250311 133600 1004326120 5660 5660 5660 5630 360
381 20250311 133500 1002288740 5660 5650 5660 5650 325
382 20250311 133400 1000452480 5650 5650 5650 5650 0
383 20250311 133300 1000452480 5650 5650 5650 5650 0
384 20250311 133200 1000452480 5650 5650 5650 5650 21
385 20250311 133100 1000333830 5650 5640 5650 5640 4002
386 20250311 133000 977742480 5640 5640 5640 5640 0
387 20250311 132900 977742480 5640 5640 5640 5640 0
388 20250311 132800 977742480 5640 5640 5640 5640 500
389 20250311 132700 974922480 5640 5620 5640 5620 20
390 20250311 132600 974809920 5620 5630 5630 5620 10
391 20250311 132500 974753670 5650 5650 5650 5650 0
392 20250311 132400 974753670 5650 5650 5650 5650 0
393 20250311 132300 974753670 5650 5580 5650 5580 2558
394 20250311 132200 960360800 5580 5560 5580 5550 135
395 20250311 132100 959611350 5590 5560 5590 5560 50
396 20250311 132000 959333215 5590 5590 5590 5590 0
397 20250311 131900 959333215 5590 5590 5590 5590 1
398 20250311 131800 959327625 5550 5550 5550 5550 10
399 20250311 131700 959272125 5590 5590 5590 5590 50
400 20250311 131600 958992625 5560 5570 5570 5560 4
401 20250311 131500 958970365 5560 5560 5560 5560 0
402 20250311 131400 958970365 5560 5560 5560 5560 348
403 20250311 131300 957035485 5610 5610 5610 5610 0
404 20250311 131200 957035485 5610 5610 5610 5610 0
405 20250311 131100 957035485 5610 5590 5610 5590 125
406 20250311 131000 956335925 5550 5600 5600 5550 122
407 20250311 130900 955658575 5560 5560 5560 5560 80
408 20250311 130800 955213775 5610 5590 5610 5590 626
409 20250311 130700 951710895 5590 5540 5590 5530 4242
410 20250311 130600 928083485 5540 5540 5540 5540 0
411 20250311 130500 928083485 5540 5540 5540 5540 50
412 20250311 130400 927806485 5510 5520 5520 5510 177
413 20250311 130300 926830435 5560 5560 5560 5560 10
414 20250311 130200 926774835 5530 5530 5530 5530 0
415 20250311 130100 926774835 5530 5530 5530 5530 0
416 20250311 130000 926774835 5530 5530 5530 5530 0
417 20250311 125900 926774835 5530 5540 5540 5530 61
418 20250311 125800 926437495 5560 5540 5560 5540 85
419 20250311 125700 925966575 5510 5510 5510 5510 4
420 20250311 125600 925944535 5540 5540 5540 5540 6
421 20250311 125500 925911295 5510 5510 5510 5510 199
422 20250311 125400 924814805 5560 5560 5560 5560 0
423 20250311 125300 924814805 5560 5560 5560 5560 0
424 20250311 125200 924814805 5560 5540 5560 5540 15
425 20250311 125100 924731605 5510 5560 5560 5500 1727
426 20250311 125000 915223305 5560 5560 5560 5560 0
427 20250311 124900 915223305 5560 5560 5560 5560 0
428 20250311 124800 915223305 5560 5560 5560 5560 1
429 20250311 124700 915217745 5530 5530 5530 5530 71
430 20250311 124600 914825115 5530 5530 5530 5530 0
431 20250311 124500 914825115 5530 5530 5530 5530 50
432 20250311 124400 914548615 5540 5540 5540 5540 0
433 20250311 124300 914548615 5540 5540 5540 5540 1
434 20250311 124200 914543075 5560 5560 5560 5560 0
435 20250311 124100 914543075 5560 5550 5560 5550 7
436 20250311 124000 914504195 5510 5560 5560 5510 70
437 20250311 123900 914115095 5560 5560 5560 5560 2
438 20250311 123800 914103975 5560 5560 5560 5560 2
439 20250311 123700 914092855 5520 5520 5570 5520 413
440 20250311 123600 911812595 5520 5520 5520 5520 0
441 20250311 123500 911812595 5520 5510 5520 5510 465
442 20250311 123400 909247635 5510 5480 5510 5480 280
443 20250311 123300 907706875 5480 5580 5580 5410 23534
444 20250311 123200 778063385 5630 5630 5630 5630 20
445 20250311 123100 777950785 5620 5610 5620 5610 706
446 20250311 123000 773985215 5610 5610 5610 5610 0
447 20250311 122900 773985215 5610 5610 5610 5610 0
448 20250311 122800 773985215 5610 5610 5610 5610 1
449 20250311 122700 773979605 5580 5580 5580 5580 200
450 20250311 122600 772863605 5620 5620 5620 5620 8
451 20250311 122500 772818645 5620 5620 5620 5620 0
452 20250311 122400 772818645 5620 5600 5620 5580 628
453 20250311 122300 769309985 5660 5660 5660 5660 0
454 20250311 122200 769309985 5660 5630 5660 5630 240
455 20250311 122100 767955515 5630 5600 5630 5600 800
456 20250311 122000 763466645 5600 5600 5600 5600 0
457 20250311 121900 763466645 5600 5600 5600 5600 0
458 20250311 121800 763466645 5600 5600 5600 5600 14
459 20250311 121700 763388245 5600 5590 5600 5590 35
460 20250311 121600 763192585 5580 5580 5580 5580 353
461 20250311 121500 761222845 5610 5610 5610 5610 0
462 20250311 121400 761222845 5610 5610 5610 5610 10
463 20250311 121300 761166745 5580 5600 5640 5580 1023
464 20250311 121200 755441395 5600 5590 5600 5580 5826
465 20250311 121100 722823245 5600 5660 5660 5600 37247
466 20250311 121000 514177905 5670 5670 5670 5670 43
467 20250311 120900 513934095 5690 5690 5690 5690 0
468 20250311 120800 513934095 5690 5690 5690 5690 0
469 20250311 120700 513934095 5690 5670 5690 5670 22
470 20250311 120600 513809255 5670 5700 5700 5670 534
471 20250311 120500 510768180 5700 5700 5700 5700 42
472 20250311 120400 510528780 5700 5670 5700 5670 1500
473 20250311 120300 501998980 5670 5670 5670 5670 1
474 20250311 120200 501993310 5640 5640 5640 5640 0
475 20250311 120100 501993310 5640 5640 5640 5640 0
476 20250311 120000 501993310 5640 5660 5660 5640 100
477 20250311 115900 501428750 5680 5680 5680 5680 0
478 20250311 115800 501428750 5680 5680 5680 5680 0
479 20250311 115700 501428750 5680 5680 5680 5680 1
480 20250311 115600 501423070 5680 5680 5680 5680 0
481 20250311 115500 501423070 5680 5680 5680 5680 50
482 20250311 115400 501139070 5670 5670 5670 5670 0
483 20250311 115300 501139070 5670 5670 5670 5670 20
484 20250311 115200 501025670 5670 5680 5680 5670 12
485 20250311 115100 500957620 5690 5660 5710 5660 5003
486 20250311 115000 472506250 5640 5640 5640 5640 20
487 20250311 114900 472393450 5640 5640 5640 5640 25
488 20250311 114800 472252450 5660 5620 5660 5620 81
489 20250311 114700 471797190 5640 5640 5640 5640 0
490 20250311 114600 471797190 5640 5640 5640 5640 193
491 20250311 114500 470708670 5670 5670 5670 5670 0
492 20250311 114400 470708670 5670 5670 5670 5670 4
493 20250311 114300 470685990 5670 5670 5670 5670 2
494 20250311 114200 470674650 5680 5680 5680 5680 0
495 20250311 114100 470674650 5680 5640 5680 5640 2133
496 20250311 114000 458613440 5650 5650 5650 5650 0
497 20250311 113900 458613440 5650 5650 5650 5650 0
498 20250311 113800 458613440 5650 5650 5650 5650 0
499 20250311 113700 458613440 5650 5650 5650 5650 0
500 20250311 113600 458613440 5650 5590 5650 5590 3000
501 20250311 113500 441765390 5600 5600 5600 5600 1
502 20250311 113400 441759790 5590 5590 5590 5590 11
503 20250311 113300 441698300 5590 5590 5590 5590 1
504 20250311 113200 441692710 5600 5600 5600 5600 0
505 20250311 113100 441692710 5600 5600 5600 5600 0
506 20250311 113000 441692710 5600 5600 5600 5600 0
507 20250311 112900 441692710 5600 5590 5600 5590 10
508 20250311 112800 441636800 5590 5590 5590 5590 0
509 20250311 112700 441636800 5590 5590 5590 5590 5
510 20250311 112600 441608850 5560 5590 5590 5560 22
511 20250311 112500 441486380 5590 5590 5590 5590 0
512 20250311 112400 441486380 5590 5590 5590 5590 0
513 20250311 112300 441486380 5590 5590 5590 5590 0
514 20250311 112200 441486380 5590 5590 5590 5590 0
515 20250311 112100 441486380 5590 5590 5590 5590 0
516 20250311 112000 441486380 5590 5590 5590 5590 2
517 20250311 111900 441475200 5560 5570 5570 5560 19
518 20250311 111800 441369460 5570 5610 5610 5550 13595
519 20250311 111700 365817000 5620 5620 5620 5620 0
520 20250311 111600 365817000 5620 5630 5630 5620 303
521 20250311 111500 364111140 5630 5630 5630 5630 0
522 20250311 111400 364111140 5630 5630 5630 5630 0
523 20250311 111300 364111140 5630 5630 5630 5630 0
524 20250311 111200 364111140 5630 5630 5630 5630 0
525 20250311 111100 364111140 5630 5630 5630 5630 0
526 20250311 111000 364111140 5630 5630 5630 5630 0
527 20250311 110900 364111140 5630 5630 5630 5630 3
528 20250311 110800 364094250 5630 5630 5630 5630 20
529 20250311 110700 363981650 5630 5630 5630 5630 0
530 20250311 110600 363981650 5630 5630 5630 5630 0
531 20250311 110500 363981650 5630 5630 5630 5630 0
532 20250311 110400 363981650 5630 5630 5630 5630 0
533 20250311 110300 363981650 5630 5630 5630 5630 0
534 20250311 110200 363981650 5630 5630 5630 5630 1
535 20250311 110100 363976020 5640 5640 5640 5640 0
536 20250311 110000 363976020 5640 5640 5640 5640 0
537 20250311 105900 363976020 5640 5640 5640 5640 0
538 20250311 105800 363976020 5640 5640 5640 5640 0
539 20250311 105700 363976020 5640 5640 5640 5640 0
540 20250311 105600 363976020 5640 5630 5640 5630 364
541 20250311 105500 361926600 5630 5630 5630 5630 0
542 20250311 105400 361926600 5630 5630 5630 5630 0
543 20250311 105300 361926600 5630 5630 5630 5630 0
544 20250311 105200 361926600 5630 5630 5630 5630 0
545 20250311 105100 361926600 5630 5630 5630 5630 0
546 20250311 105000 361926600 5630 5630 5630 5630 0
547 20250311 104900 361926600 5630 5630 5630 5630 0
548 20250311 104800 361926600 5630 5630 5630 5630 0
549 20250311 104700 361926600 5630 5630 5630 5630 0
550 20250311 104600 361926600 5630 5630 5630 5630 0
551 20250311 104500 361926600 5630 5630 5630 5630 0
552 20250311 104400 361926600 5630 5630 5630 5630 0
553 20250311 104300 361926600 5630 5630 5630 5630 0
554 20250311 104200 361926600 5630 5630 5630 5630 0
555 20250311 104100 361926600 5630 5620 5630 5620 10
556 20250311 104000 361870390 5600 5600 5600 5600 231
557 20250311 103900 360576790 5630 5630 5630 5630 0
558 20250311 103800 360576790 5630 5620 5630 5620 105
559 20250311 103700 359986590 5620 5620 5620 5620 0
560 20250311 103600 359986590 5620 5620 5620 5620 0
561 20250311 103500 359986590 5620 5620 5620 5620 0
562 20250311 103400 359986590 5620 5620 5620 5620 0
563 20250311 103300 359986590 5620 5620 5620 5620 0
564 20250311 103200 359986590 5620 5620 5620 5620 0
565 20250311 103100 359986590 5620 5610 5620 5610 37
566 20250311 103000 359778970 5610 5610 5610 5610 0
567 20250311 102900 359778970 5610 5610 5610 5610 8
568 20250311 102800 359734090 5570 5610 5610 5570 243
569 20250311 102700 358374180 5610 5560 5610 5560 609
570 20250311 102600 354987200 5560 5590 5610 5560 2824
571 20250311 102500 339224260 5590 5590 5590 5590 0
572 20250311 102400 339224260 5590 5590 5590 5590 2
573 20250311 102300 339213080 5600 5560 5600 5560 950
574 20250311 102200 333919400 5560 5560 5560 5560 1
575 20250311 102100 333913840 5560 5560 5560 5560 11
576 20250311 102000 333852680 5560 5540 5560 5540 900
577 20250311 101900 328859590 5540 5540 5540 5540 0
578 20250311 101800 328859590 5540 5540 5540 5540 59
579 20250311 101700 328532730 5540 5540 5540 5540 0
580 20250311 101600 328532730 5540 5540 5540 5540 0
581 20250311 101500 328532730 5540 5540 5540 5540 2
582 20250311 101400 328521650 5520 5530 5540 5520 210
583 20250311 101300 327361330 5500 5500 5500 5500 10
584 20250311 101200 327306330 5500 5500 5500 5500 1
585 20250311 101100 327300830 5500 5500 5500 5500 20
586 20250311 101000 327190830 5500 5530 5530 5490 3820
587 20250311 100900 306176680 5540 5530 5550 5530 36
588 20250311 100800 305977050 5530 5560 5570 5530 56
589 20250311 100700 305665670 5570 5510 5570 5510 300
590 20250311 100600 304011710 5510 5510 5510 5500 1484
591 20250311 100500 295839080 5510 5550 5550 5510 5056
592 20250311 100400 267886150 5600 5580 5600 5540 883
593 20250311 100300 262978090 5550 5580 5580 5540 5741
594 20250311 100200 231077690 5570 5570 5570 5570 0
595 20250311 100100 231077690 5570 5590 5590 5570 2000
596 20250311 100000 219908550 5590 5590 5590 5590 4
597 20250311 095900 219886190 5650 5590 5650 5590 206
598 20250311 095800 218734290 5600 5630 5630 5600 1451
599 20250311 095700 210600670 5670 5670 5670 5670 0
600 20250311 095600 210600670 5670 5670 5670 5670 0
601 20250311 095500 210600670 5670 5670 5670 5670 1
602 20250311 095400 210595000 5620 5630 5630 5620 665
603 20250311 095300 206853350 5640 5650 5650 5640 168
604 20250311 095200 205905350 5650 5650 5650 5650 1
605 20250311 095100 205899700 5690 5690 5690 5690 0
606 20250311 095000 205899700 5690 5650 5690 5650 16
607 20250311 094900 205809080 5650 5650 5650 5650 100
608 20250311 094800 205244080 5650 5680 5690 5650 748
609 20250311 094700 201009330 5680 5700 5700 5680 42
610 20250311 094600 200770330 5690 5690 5690 5690 44
611 20250311 094500 200519970 5690 5690 5690 5690 20
612 20250311 094400 200406170 5690 5690 5690 5690 0
613 20250311 094300 200406170 5690 5690 5690 5690 10
614 20250311 094200 200349270 5690 5690 5690 5680 1427
615 20250311 094100 192239640 5680 5680 5680 5680 3052
616 20250311 094000 174904280 5680 5680 5680 5680 3000
617 20250311 093900 157864280 5680 5660 5680 5650 644
618 20250311 093800 154208050 5690 5690 5690 5690 520
619 20250311 093700 151249250 5690 5640 5690 5640 1388
620 20250311 093600 143398980 5640 5640 5640 5640 2
621 20250311 093500 143387700 5640 5640 5640 5640 101
622 20250311 093400 142818060 5640 5640 5640 5640 0
623 20250311 093300 142818060 5640 5640 5640 5640 0
624 20250311 093200 142818060 5640 5640 5640 5640 0
625 20250311 093100 142818060 5640 5650 5650 5640 2
626 20250311 093000 142806770 5630 5630 5630 5630 94
627 20250311 092900 142277550 5630 5630 5630 5630 1
628 20250311 092800 142271920 5590 5630 5630 5590 85
629 20250311 092700 141796730 5620 5600 5620 5590 453
630 20250311 092600 139261460 5650 5650 5650 5650 276
631 20250311 092500 137702060 5650 5650 5650 5650 0
632 20250311 092400 137702060 5650 5650 5650 5650 120
633 20250311 092300 137024060 5660 5660 5660 5660 0
634 20250311 092200 137024060 5660 5600 5660 5600 1000
635 20250311 092100 131418560 5600 5600 5600 5570 624
636 20250311 092000 127924190 5600 5620 5620 5510 11399
637 20250311 091900 64128530 5630 5660 5660 5630 70
638 20250311 091800 63733830 5620 5700 5700 5620 1543
639 20250311 091700 55032940 5690 5660 5690 5660 521
640 20250311 091600 52083180 5670 5680 5690 5670 278
641 20250311 091500 50505110 5700 5710 5720 5690 303
642 20250311 091400 48779920 5660 5700 5720 5660 728
643 20250311 091300 44641220 5700 5690 5730 5690 520
644 20250311 091200 41682110 5700 5700 5730 5700 585
645 20250311 091100 38346660 5750 5650 5750 5650 85
646 20250311 091000 37862580 5680 5730 5760 5680 1242
647 20250311 090900 30772380 5770 5760 5770 5740 64
648 20250311 090800 30403730 5760 5760 5760 5720 280
649 20250311 090700 28800390 5740 5790 5790 5740 1584
650 20250311 090600 19665170 5790 5800 5800 5790 100
651 20250311 090500 19085190 5800 5780 5800 5780 784
652 20250311 090400 14542530 5790 5790 5790 5790 1
653 20250311 090300 14536740 5790 5760 5790 5750 705
654 20250311 090200 10476000 5750 5800 5800 5750 98
655 20250311 090100 9909950 5810 5730 5810 5720 644
656 20250311 090000 6203960 5830 5710 5830 5710 1076

1
072130/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,13195454,0,73498678780,0.00
20250306,0,13195454,0,70991542520,0.00
20250305,0,13195454,0,70463724360,0.00
20250304,0,13195454,0,70463724360,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 13195454 0 73498678780 0.00
3 20250306 0 13195454 0 70991542520 0.00
4 20250305 0 13195454 0 70463724360 0.00
5 20250304 0 13195454 0 70463724360 0.00