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

658
077500/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,658 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195600,551978880,6080,6080,6080,6080,1258
20250311,195500,551978880,6080,6080,6080,6080,0
20250311,195400,551978880,6080,6080,6080,6080,0
20250311,195300,551978880,6080,6080,6080,6080,0
20250311,195200,551978880,6080,6080,6080,6080,0
20250311,195100,551978880,6080,6080,6080,6080,0
20250311,195000,551978880,6080,6080,6080,6080,0
20250311,194900,551978880,6080,6080,6080,6080,0
20250311,194800,551978880,6080,6080,6080,6080,0
20250311,194700,551978880,6080,6080,6080,6080,0
20250311,194600,551978880,6080,6080,6080,6080,0
20250311,194500,551978880,6080,6080,6080,6080,0
20250311,194400,551978880,6080,6080,6080,6080,0
20250311,194300,551978880,6080,6080,6080,6080,0
20250311,194200,551978880,6080,6080,6080,6080,0
20250311,194100,551978880,6080,6080,6080,6080,0
20250311,194000,551978880,6080,6080,6080,6080,0
20250311,193900,551978880,6080,6080,6080,6080,0
20250311,193800,551978880,6080,6080,6080,6080,0
20250311,193700,551978880,6080,6080,6080,6080,0
20250311,193600,551978880,6080,6080,6080,6080,0
20250311,193500,551978880,6080,6080,6080,6080,0
20250311,193400,551978880,6080,6080,6080,6080,0
20250311,193300,551978880,6080,6080,6080,6080,0
20250311,193200,551978880,6080,6080,6080,6080,0
20250311,193100,551978880,6080,6080,6080,6080,0
20250311,193000,551978880,6080,6080,6080,6080,0
20250311,192900,551978880,6080,6080,6080,6080,0
20250311,192800,551978880,6080,6080,6080,6080,0
20250311,192700,551978880,6080,6080,6080,6080,0
20250311,192600,551978880,6080,6080,6080,6080,1258
20250311,192500,551978880,6080,6080,6080,6080,0
20250311,192400,551978880,6080,6080,6080,6080,0
20250311,192300,551978880,6080,6080,6080,6080,0
20250311,192200,551978880,6080,6080,6080,6080,0
20250311,192100,551978880,6080,6080,6080,6080,0
20250311,192000,551978880,6080,6080,6080,6080,0
20250311,191900,551978880,6080,6080,6080,6080,0
20250311,191800,551978880,6080,6080,6080,6080,0
20250311,191700,551978880,6080,6080,6080,6080,0
20250311,191600,551978880,6080,6080,6080,6080,0
20250311,191500,551978880,6080,6080,6080,6080,0
20250311,191400,551978880,6080,6080,6080,6080,0
20250311,191300,551978880,6080,6080,6080,6080,0
20250311,191200,551978880,6080,6080,6080,6080,0
20250311,191100,551978880,6080,6080,6080,6080,0
20250311,191000,551978880,6080,6080,6080,6080,0
20250311,190900,551978880,6080,6080,6080,6080,0
20250311,190800,551978880,6080,6080,6080,6080,0
20250311,190700,551978880,6080,6080,6080,6080,0
20250311,190600,551978880,6080,6080,6080,6080,0
20250311,190500,551978880,6080,6080,6080,6080,0
20250311,190400,551978880,6080,6080,6080,6080,0
20250311,190300,551978880,6080,6080,6080,6080,0
20250311,190200,551978880,6080,6080,6080,6080,0
20250311,190100,551978880,6080,6080,6080,6080,0
20250311,190000,551978880,6080,6080,6080,6080,0
20250311,185900,551978880,6080,6080,6080,6080,0
20250311,185800,551978880,6080,6080,6080,6080,0
20250311,185700,551978880,6080,6080,6080,6080,0
20250311,185600,551978880,6080,6080,6080,6080,1258
20250311,185500,551978880,6080,6080,6080,6080,0
20250311,185400,551978880,6080,6080,6080,6080,0
20250311,185300,551978880,6080,6080,6080,6080,0
20250311,185200,551978880,6080,6080,6080,6080,0
20250311,185100,551978880,6080,6080,6080,6080,0
20250311,185000,551978880,6080,6080,6080,6080,0
20250311,184900,551978880,6080,6080,6080,6080,0
20250311,184800,551978880,6080,6080,6080,6080,0
20250311,184700,551978880,6080,6080,6080,6080,0
20250311,184600,551978880,6080,6080,6080,6080,0
20250311,184500,551978880,6080,6080,6080,6080,0
20250311,184400,551978880,6080,6080,6080,6080,0
20250311,184300,551978880,6080,6080,6080,6080,0
20250311,184200,551978880,6080,6080,6080,6080,0
20250311,184100,551978880,6080,6080,6080,6080,0
20250311,184000,551978880,6080,6080,6080,6080,0
20250311,183900,551978880,6080,6080,6080,6080,0
20250311,183800,551978880,6080,6080,6080,6080,0
20250311,183700,551978880,6080,6080,6080,6080,0
20250311,183600,551978880,6080,6080,6080,6080,0
20250311,183500,551978880,6080,6080,6080,6080,0
20250311,183400,551978880,6080,6080,6080,6080,0
20250311,183300,551978880,6080,6080,6080,6080,0
20250311,183200,551978880,6080,6080,6080,6080,0
20250311,183100,551978880,6080,6080,6080,6080,0
20250311,183000,551978880,6080,6080,6080,6080,0
20250311,182900,551978880,6080,6080,6080,6080,0
20250311,182800,551978880,6080,6080,6080,6080,0
20250311,182700,551978880,6080,6080,6080,6080,0
20250311,182600,551978880,6080,6080,6080,6080,1258
20250311,182500,551978880,6080,6080,6080,6080,0
20250311,182400,551978880,6080,6080,6080,6080,0
20250311,182300,551978880,6080,6080,6080,6080,0
20250311,182200,551978880,6080,6080,6080,6080,0
20250311,182100,551978880,6080,6080,6080,6080,0
20250311,182000,551978880,6080,6080,6080,6080,0
20250311,181900,551978880,6080,6080,6080,6080,0
20250311,181800,551978880,6080,6080,6080,6080,0
20250311,181700,551978880,6080,6080,6080,6080,0
20250311,181600,551978880,6080,6080,6080,6080,0
20250311,181500,551978880,6080,6080,6080,6080,0
20250311,181400,551978880,6080,6080,6080,6080,0
20250311,181300,551978880,6080,6080,6080,6080,0
20250311,181200,551978880,6080,6080,6080,6080,0
20250311,181100,551978880,6080,6080,6080,6080,0
20250311,181000,551978880,6080,6080,6080,6080,0
20250311,180900,551978880,6080,6080,6080,6080,0
20250311,180800,551978880,6080,6080,6080,6080,0
20250311,180700,551978880,6080,6080,6080,6080,0
20250311,180600,551978880,6080,6080,6080,6080,0
20250311,180500,551978880,6080,6080,6080,6080,0
20250311,180400,551978880,6080,6080,6080,6080,0
20250311,180300,551978880,6080,6080,6080,6080,0
20250311,180200,551978880,6080,6080,6080,6080,0
20250311,180100,551978880,6080,6080,6080,6080,0
20250311,180000,551978880,6080,6080,6080,6080,0
20250311,175900,551978880,6080,6080,6080,6080,0
20250311,175800,551978880,6080,6080,6080,6080,0
20250311,175700,551978880,6080,6080,6080,6080,0
20250311,175600,551978880,6080,6080,6080,6080,1258
20250311,175500,551978880,6080,6080,6080,6080,0
20250311,175400,551978880,6080,6080,6080,6080,0
20250311,175300,551978880,6080,6080,6080,6080,0
20250311,175200,551978880,6080,6080,6080,6080,0
20250311,175100,551978880,6080,6080,6080,6080,0
20250311,175000,551978880,6080,6080,6080,6080,0
20250311,174900,551978880,6080,6080,6080,6080,0
20250311,174800,551978880,6080,6080,6080,6080,0
20250311,174700,551978880,6080,6080,6080,6080,0
20250311,174600,551978880,6080,6080,6080,6080,0
20250311,174500,551978880,6080,6080,6080,6080,0
20250311,174400,551978880,6080,6080,6080,6080,0
20250311,174300,551978880,6080,6080,6080,6080,0
20250311,174200,551978880,6080,6080,6080,6080,0
20250311,174100,551978880,6080,6080,6080,6080,0
20250311,174000,551978880,6080,6080,6080,6080,0
20250311,173900,551978880,6080,6080,6080,6080,0
20250311,173800,551978880,6080,6080,6080,6080,0
20250311,173700,551978880,6080,6080,6080,6080,0
20250311,173600,551978880,6080,6080,6080,6080,0
20250311,173500,551978880,6080,6080,6080,6080,0
20250311,173400,551978880,6080,6080,6080,6080,0
20250311,173300,551978880,6080,6080,6080,6080,0
20250311,173200,551978880,6080,6080,6080,6080,0
20250311,173100,551978880,6080,6080,6080,6080,0
20250311,173000,551978880,6080,6080,6080,6080,0
20250311,172900,551978880,6080,6080,6080,6080,0
20250311,172800,551978880,6080,6080,6080,6080,0
20250311,172700,551978880,6080,6080,6080,6080,0
20250311,172600,551978880,6080,6080,6080,6080,1258
20250311,172500,551978880,6080,6080,6080,6080,0
20250311,172400,551978880,6080,6080,6080,6080,0
20250311,172300,551978880,6080,6080,6080,6080,0
20250311,172200,551978880,6080,6080,6080,6080,0
20250311,172100,551978880,6080,6080,6080,6080,0
20250311,172000,551978880,6080,6080,6080,6080,0
20250311,171900,551978880,6080,6080,6080,6080,0
20250311,171800,551978880,6080,6080,6080,6080,0
20250311,171700,551978880,6080,6080,6080,6080,0
20250311,171600,551978880,6080,6080,6080,6080,0
20250311,171500,551978880,6080,6080,6080,6080,0
20250311,171400,551978880,6080,6080,6080,6080,0
20250311,171300,551978880,6080,6080,6080,6080,0
20250311,171200,551978880,6080,6080,6080,6080,0
20250311,171100,551978880,6080,6080,6080,6080,0
20250311,171000,551978880,6080,6080,6080,6080,0
20250311,170900,551978880,6080,6080,6080,6080,0
20250311,170800,551978880,6080,6080,6080,6080,0
20250311,170700,551978880,6080,6080,6080,6080,0
20250311,170600,551978880,6080,6080,6080,6080,0
20250311,170500,551978880,6080,6080,6080,6080,0
20250311,170400,551978880,6080,6080,6080,6080,0
20250311,170300,551978880,6080,6080,6080,6080,0
20250311,170200,551978880,6080,6080,6080,6080,0
20250311,170100,551978880,6080,6080,6080,6080,0
20250311,170000,551978880,6080,6080,6080,6080,0
20250311,165900,551978880,6080,6080,6080,6080,0
20250311,165800,551978880,6080,6080,6080,6080,0
20250311,165700,551978880,6080,6080,6080,6080,0
20250311,165600,551978880,6080,6080,6080,6080,1258
20250311,165500,551978880,6080,6080,6080,6080,0
20250311,165400,551978880,6080,6080,6080,6080,0
20250311,165300,551978880,6080,6080,6080,6080,0
20250311,165200,551978880,6080,6080,6080,6080,0
20250311,165100,551978880,6080,6080,6080,6080,0
20250311,165000,551978880,6080,6080,6080,6080,0
20250311,164900,551978880,6080,6080,6080,6080,0
20250311,164800,551978880,6080,6080,6080,6080,0
20250311,164700,551978880,6080,6080,6080,6080,0
20250311,164600,551978880,6080,6080,6080,6080,0
20250311,164500,551978880,6080,6080,6080,6080,0
20250311,164400,551978880,6080,6080,6080,6080,0
20250311,164300,551978880,6080,6080,6080,6080,0
20250311,164200,551978880,6080,6080,6080,6080,0
20250311,164100,551978880,6080,6080,6080,6080,0
20250311,164000,551978880,6080,6080,6080,6080,0
20250311,163900,551978880,6080,6080,6080,6080,0
20250311,163800,551978880,6080,6080,6080,6080,0
20250311,163700,551978880,6080,6080,6080,6080,0
20250311,163600,551978880,6080,6080,6080,6080,0
20250311,163500,551978880,6080,6080,6080,6080,0
20250311,163400,551978880,6080,6080,6080,6080,0
20250311,163300,551978880,6080,6080,6080,6080,0
20250311,163200,551978880,6080,6080,6080,6080,0
20250311,163100,551978880,6080,6080,6080,6080,0
20250311,163000,551978880,6080,6080,6080,6080,0
20250311,162900,551978880,6080,6080,6080,6080,0
20250311,162800,551978880,6080,6080,6080,6080,0
20250311,162700,551978880,6080,6080,6080,6080,0
20250311,162600,551978880,6080,6080,6080,6080,1258
20250311,162500,551978880,6080,6080,6080,6080,0
20250311,162400,551978880,6080,6080,6080,6080,0
20250311,162300,551978880,6080,6080,6080,6080,0
20250311,162200,551978880,6080,6080,6080,6080,0
20250311,162100,551978880,6080,6080,6080,6080,0
20250311,162000,551978880,6080,6080,6080,6080,0
20250311,161900,551978880,6080,6080,6080,6080,0
20250311,161800,551978880,6080,6080,6080,6080,0
20250311,161700,551978880,6080,6080,6080,6080,0
20250311,161600,551978880,6080,6080,6080,6080,0
20250311,161500,551978880,6080,6080,6080,6080,0
20250311,161400,551978880,6080,6080,6080,6080,0
20250311,161300,551978880,6080,6080,6080,6080,0
20250311,161200,551978880,6080,6080,6080,6080,0
20250311,161100,551978880,6080,6080,6080,6080,0
20250311,161000,551978880,6080,6080,6080,6080,0
20250311,160900,551978880,6080,6080,6080,6080,0
20250311,160800,551978880,6080,6080,6080,6080,0
20250311,160700,551978880,6080,6080,6080,6080,0
20250311,160600,551978880,6080,6080,6080,6080,0
20250311,160500,551978880,6080,6080,6080,6080,0
20250311,160400,551978880,6080,6080,6080,6080,0
20250311,160300,551978880,6080,6080,6080,6080,0
20250311,160200,551978880,6080,6080,6080,6080,0
20250311,160100,551978880,6080,6080,6080,6080,0
20250311,160000,551978880,6080,6080,6080,6080,0
20250311,155900,551978880,6080,6080,6080,6080,0
20250311,155800,551978880,6080,6080,6080,6080,0
20250311,155700,551978880,6080,6080,6080,6080,0
20250311,155600,551978880,6080,6080,6080,6080,1258
20250311,155500,551978880,6080,6080,6080,6080,0
20250311,155400,551978880,6080,6080,6080,6080,0
20250311,155300,551978880,6080,6080,6080,6080,0
20250311,155200,551978880,6080,6080,6080,6080,0
20250311,155100,551978880,6080,6080,6080,6080,0
20250311,155000,551978880,6080,6080,6080,6080,0
20250311,154900,551978880,6080,6080,6080,6080,0
20250311,154800,551978880,6080,6080,6080,6080,0
20250311,154700,551978880,6080,6080,6080,6080,0
20250311,154600,551978880,6080,6080,6080,6080,0
20250311,154500,551978880,6080,6080,6080,6080,0
20250311,154400,551978880,6080,6080,6080,6080,0
20250311,154300,551978880,6080,6080,6080,6080,0
20250311,154200,551978880,6080,6080,6080,6080,0
20250311,154100,551978880,6080,6080,6080,6080,0
20250311,154000,551978880,6080,6080,6080,6080,0
20250311,153900,551978880,6080,6080,6080,6080,0
20250311,153800,551978880,6080,6080,6080,6080,0
20250311,153700,551978880,6080,6080,6080,6080,0
20250311,153600,551978880,6080,6080,6080,6080,0
20250311,153500,551978880,6080,6080,6080,6080,0
20250311,153400,551978880,6080,6080,6080,6080,0
20250311,153300,551978880,6080,6080,6080,6080,0
20250311,153200,551978880,6080,6080,6080,6080,0
20250311,153100,551978880,6080,6080,6080,6080,0
20250311,153000,551978880,6080,6080,6080,6080,1258
20250311,152900,544330240,6140,6140,6140,6140,0
20250311,152800,544330240,6140,6140,6140,6140,0
20250311,152700,544330240,6140,6140,6140,6140,0
20250311,152600,544330240,6140,6140,6140,6140,0
20250311,152500,544330240,6140,6140,6140,6140,0
20250311,152400,544330240,6140,6140,6140,6140,0
20250311,152300,544330240,6140,6140,6140,6140,0
20250311,152200,544330240,6140,6140,6140,6140,0
20250311,152100,544330240,6140,6140,6140,6140,0
20250311,152000,544330240,6140,6140,6140,6140,0
20250311,151900,544330240,6140,6110,6140,6110,185
20250311,151800,543199530,6130,6140,6150,6110,802
20250311,151700,538277320,6140,6140,6140,6140,0
20250311,151600,538277320,6140,6140,6140,6140,44
20250311,151500,538007160,6110,6150,6150,6110,700
20250311,151400,533724640,6150,6155,6155,6150,20
20250311,151300,533601635,6150,6150,6150,6150,0
20250311,151200,533601635,6150,6150,6150,6150,0
20250311,151100,533601635,6150,6150,6150,6150,127
20250311,151000,532820585,6140,6140,6140,6130,2047
20250311,150900,520270465,6150,6150,6150,6150,0
20250311,150800,520270465,6150,6150,6150,6150,19
20250311,150700,520153615,6150,6140,6150,6140,115
20250311,150600,519447405,6140,6140,6140,6140,90
20250311,150500,518894805,6150,6150,6150,6150,36
20250311,150400,518673405,6140,6140,6140,6140,1
20250311,150300,518667265,6140,6140,6140,6140,0
20250311,150200,518667265,6140,6140,6140,6140,0
20250311,150100,518667265,6140,6140,6140,6140,0
20250311,150000,518667265,6140,6150,6150,6140,75
20250311,145900,518206715,6150,6150,6150,6150,89
20250311,145800,517659365,6150,6150,6150,6150,0
20250311,145700,517659365,6150,6150,6150,6150,28
20250311,145600,517487165,6160,6160,6160,6160,20
20250311,145500,517363965,6160,6160,6160,6160,1
20250311,145400,517357805,6160,6160,6160,6160,42
20250311,145300,517099085,6160,6160,6160,6160,0
20250311,145200,517099085,6160,6160,6160,6160,0
20250311,145100,517099085,6160,6160,6160,6160,285
20250311,145000,515343485,6150,6150,6150,6150,1
20250311,144900,515337335,6150,6150,6150,6150,22
20250311,144800,515202035,6150,6150,6150,6150,19
20250311,144700,515085185,6160,6160,6160,6160,10
20250311,144600,515023585,6170,6170,6170,6170,0
20250311,144500,515023585,6170,6170,6170,6170,0
20250311,144400,515023585,6170,6170,6170,6170,0
20250311,144300,515023585,6170,6170,6170,6170,0
20250311,144200,515023585,6170,6170,6170,6170,0
20250311,144100,515023585,6170,6170,6170,6170,0
20250311,144000,515023585,6170,6170,6170,6170,51
20250311,143900,514708915,6170,6160,6170,6160,50
20250311,143800,514400835,6170,6170,6170,6170,0
20250311,143700,514400835,6170,6170,6170,6170,0
20250311,143600,514400835,6170,6170,6170,6170,0
20250311,143500,514400835,6170,6170,6170,6170,47
20250311,143400,514110845,6160,6160,6160,6160,0
20250311,143300,514110845,6160,6160,6160,6160,55
20250311,143200,513772045,6130,6150,6150,6130,377
20250311,143100,511460955,6150,6150,6150,6150,20
20250311,143000,511337955,6150,6150,6150,6150,0
20250311,142900,511337955,6150,6150,6150,6150,0
20250311,142800,511337955,6150,6140,6150,6140,1843
20250311,142700,500021005,6150,6150,6150,6150,70
20250311,142600,499590505,6150,6150,6150,6150,26
20250311,142500,499430605,6150,6150,6150,6150,26
20250311,142400,499270705,6160,6160,6160,6160,2
20250311,142300,499258385,6170,6170,6170,6170,0
20250311,142200,499258385,6170,6170,6170,6170,1
20250311,142100,499252215,6170,6170,6170,6170,0
20250311,142000,499252215,6170,6170,6170,6170,1
20250311,141900,499246045,6170,6170,6170,6170,0
20250311,141800,499246045,6170,6170,6170,6170,0
20250311,141700,499246045,6170,6170,6170,6170,1
20250311,141600,499239875,6150,6150,6150,6150,1
20250311,141500,499233725,6170,6160,6170,6160,80
20250311,141400,498740545,6150,6150,6150,6150,0
20250311,141300,498740545,6150,6150,6150,6150,0
20250311,141200,498740545,6150,6150,6150,6150,0
20250311,141100,498740545,6150,6150,6150,6150,0
20250311,141000,498740545,6150,6150,6150,6150,0
20250311,140900,498740545,6150,6150,6150,6150,54
20250311,140800,498408445,6130,6170,6170,6130,1976
20250311,140700,486225815,6170,6180,6180,6170,610
20250311,140600,482456025,6190,6190,6190,6190,381
20250311,140500,480097635,6200,6200,6200,6200,0
20250311,140400,480097635,6200,6200,6200,6200,0
20250311,140300,480097635,6200,6200,6200,6200,143
20250311,140200,479211035,6205,6210,6210,6205,163
20250311,140100,478199305,6210,6210,6210,6210,1000
20250311,140000,471989305,6210,6210,6210,6210,0
20250311,135900,471989305,6210,6210,6210,6210,0
20250311,135800,471989305,6210,6210,6210,6210,0
20250311,135700,471989305,6210,6210,6210,6210,300
20250311,135600,470126305,6210,6210,6210,6210,200
20250311,135500,468884305,6210,6230,6230,6210,33
20250311,135400,468679345,6230,6230,6230,6230,15
20250311,135300,468585895,6230,6230,6230,6230,0
20250311,135200,468585895,6230,6230,6230,6230,0
20250311,135100,468585895,6230,6230,6230,6230,0
20250311,135000,468585895,6230,6230,6230,6230,0
20250311,134900,468585895,6230,6230,6230,6230,0
20250311,134800,468585895,6230,6230,6230,6230,0
20250311,134700,468585895,6230,6220,6230,6220,33
20250311,134600,468380575,6200,6200,6200,6200,58
20250311,134500,468020975,6220,6220,6220,6220,41
20250311,134400,467765955,6220,6220,6220,6220,9
20250311,134300,467709975,6230,6230,6230,6230,0
20250311,134200,467709975,6230,6230,6230,6230,0
20250311,134100,467709975,6230,6230,6230,6230,0
20250311,134000,467709975,6230,6230,6230,6230,1
20250311,133900,467703745,6220,6220,6220,6220,0
20250311,133800,467703745,6220,6220,6220,6220,76
20250311,133700,467231025,6190,6210,6210,6190,1039
20250311,133600,460793475,6210,6210,6210,6210,0
20250311,133500,460793475,6210,6220,6220,6210,45
20250311,133400,460513975,6230,6230,6230,6230,0
20250311,133300,460513975,6230,6230,6230,6230,34
20250311,133200,460302155,6230,6230,6230,6230,0
20250311,133100,460302155,6230,6230,6230,6230,0
20250311,133000,460302155,6230,6230,6230,6230,197
20250311,132900,459074845,6230,6230,6230,6230,0
20250311,132800,459074845,6230,6230,6230,6230,0
20250311,132700,459074845,6230,6220,6230,6220,145
20250311,132600,458172725,6230,6230,6230,6230,0
20250311,132500,458172725,6230,6230,6230,6230,0
20250311,132400,458172725,6230,6230,6230,6230,0
20250311,132300,458172725,6230,6230,6230,6230,6
20250311,132200,458135345,6230,6220,6230,6220,154
20250311,132100,457177225,6220,6220,6220,6220,46
20250311,132000,456891105,6210,6210,6210,6210,0
20250311,131900,456891105,6210,6210,6210,6210,0
20250311,131800,456891105,6210,6210,6210,6210,52
20250311,131700,456568185,6200,6200,6200,6200,0
20250311,131600,456568185,6200,6200,6200,6200,0
20250311,131500,456568185,6200,6200,6200,6200,185
20250311,131400,455421185,6200,6200,6200,6200,134
20250311,131300,454590385,6190,6190,6190,6190,0
20250311,131200,454590385,6190,6190,6190,6190,95
20250311,131100,454002335,6190,6190,6190,6190,1
20250311,131000,453996145,6170,6170,6170,6170,9
20250311,130900,453940615,6170,6170,6170,6170,3
20250311,130800,453922105,6170,6180,6180,6170,51
20250311,130700,453607165,6180,6180,6180,6180,9
20250311,130600,453551545,6180,6180,6180,6180,809
20250311,130500,448551925,6180,6180,6180,6180,0
20250311,130400,448551925,6180,6180,6180,6180,0
20250311,130300,448551925,6180,6180,6180,6180,0
20250311,130200,448551925,6180,6180,6180,6180,0
20250311,130100,448551925,6180,6180,6180,6180,20
20250311,130000,448428325,6180,6180,6180,6180,60
20250311,125900,448057525,6200,6190,6200,6190,169
20250311,125800,447010225,6190,6190,6190,6190,41
20250311,125700,446756435,6190,6190,6190,6190,0
20250311,125600,446756435,6190,6190,6190,6190,1
20250311,125500,446750245,6180,6180,6180,6180,150
20250311,125400,445823245,6170,6170,6170,6170,0
20250311,125300,445823245,6170,6180,6180,6170,140
20250311,125200,444958445,6180,6170,6180,6170,301
20250311,125100,443100775,6180,6180,6180,6180,0
20250311,125000,443100775,6180,6180,6180,6180,0
20250311,124900,443100775,6180,6180,6180,6180,0
20250311,124800,443100775,6180,6180,6180,6180,0
20250311,124700,443100775,6180,6180,6180,6170,105
20250311,124600,442452525,6180,6180,6180,6180,0
20250311,124500,442452525,6180,6180,6180,6180,11
20250311,124400,442384545,6170,6170,6170,6170,5
20250311,124300,442353695,6170,6170,6170,6170,5
20250311,124200,442322845,6170,6170,6170,6170,0
20250311,124100,442322845,6170,6170,6170,6170,0
20250311,124000,442322845,6170,6170,6170,6170,26
20250311,123900,442162425,6170,6170,6170,6170,3
20250311,123800,442143915,6180,6180,6180,6180,0
20250311,123700,442143915,6180,6180,6180,6180,29
20250311,123600,441964695,6170,6170,6170,6170,0
20250311,123500,441964695,6170,6170,6170,6170,0
20250311,123400,441964695,6170,6170,6170,6170,198
20250311,123300,440743035,6180,6180,6180,6180,0
20250311,123200,440743035,6180,6180,6180,6180,8
20250311,123100,440693595,6180,6180,6180,6180,0
20250311,123000,440693595,6180,6180,6180,6180,0
20250311,122900,440693595,6180,6180,6180,6180,6
20250311,122800,440656515,6180,6180,6180,6180,6
20250311,122700,440619435,6190,6190,6190,6190,0
20250311,122600,440619435,6190,6190,6190,6190,30
20250311,122500,440433735,6200,6200,6200,6200,0
20250311,122400,440433735,6200,6200,6200,6200,0
20250311,122300,440433735,6200,6200,6200,6200,0
20250311,122200,440433735,6200,6200,6200,6200,0
20250311,122100,440433735,6200,6200,6200,6200,0
20250311,122000,440433735,6200,6200,6200,6200,0
20250311,121900,440433735,6200,6200,6200,6200,0
20250311,121800,440433735,6200,6200,6200,6200,0
20250311,121700,440433735,6200,6200,6200,6200,1
20250311,121600,440427535,6190,6190,6190,6190,46
20250311,121500,440142795,6190,6190,6190,6190,0
20250311,121400,440142795,6190,6190,6190,6190,0
20250311,121300,440142795,6190,6190,6190,6190,0
20250311,121200,440142795,6190,6190,6190,6190,30
20250311,121100,439957095,6180,6180,6180,6180,0
20250311,121000,439957095,6180,6180,6180,6180,0
20250311,120900,439957095,6180,6180,6180,6180,0
20250311,120800,439957095,6180,6180,6180,6180,0
20250311,120700,439957095,6180,6180,6180,6180,0
20250311,120600,439957095,6180,6180,6180,6180,0
20250311,120500,439957095,6180,6180,6180,6180,39
20250311,120400,439716075,6180,6180,6180,6180,0
20250311,120300,439716075,6180,6180,6180,6180,193
20250311,120200,438523335,6190,6180,6190,6180,111
20250311,120100,437836975,6180,6180,6180,6180,0
20250311,120000,437836975,6180,6160,6180,6160,213
20250311,115900,436524515,6160,6160,6160,6160,20
20250311,115800,436401315,6140,6140,6140,6140,10
20250311,115700,436339915,6160,6160,6160,6160,0
20250311,115600,436339915,6160,6160,6160,6160,2
20250311,115500,436327595,6130,6150,6150,6130,1022
20250311,115400,430044455,6170,6170,6170,6170,0
20250311,115300,430044455,6170,6170,6170,6170,0
20250311,115200,430044455,6170,6170,6170,6170,0
20250311,115100,430044455,6170,6170,6170,6170,0
20250311,115000,430044455,6170,6160,6170,6160,4
20250311,114900,430019795,6150,6150,6150,6150,0
20250311,114800,430019795,6150,6150,6150,6150,0
20250311,114700,430019795,6150,6150,6150,6150,1
20250311,114600,430013645,6160,6160,6160,6160,15
20250311,114500,429921245,6160,6160,6160,6160,30
20250311,114400,429736445,6180,6180,6180,6180,400
20250311,114300,427264445,6160,6160,6160,6160,310
20250311,114200,425354845,6220,6220,6220,6220,0
20250311,114100,425354845,6220,6220,6220,6220,0
20250311,114000,425354845,6220,6220,6220,6220,200
20250311,113900,424110845,6220,6220,6220,6220,2
20250311,113800,424098405,6140,6180,6240,6140,2092
20250311,113700,411111295,6170,6170,6170,6170,45
20250311,113600,410833645,6170,6170,6170,6170,2
20250311,113500,410821305,6200,6200,6200,6200,0
20250311,113400,410821305,6200,6200,6200,6200,0
20250311,113300,410821305,6200,6200,6200,6200,0
20250311,113200,410821305,6200,6200,6200,6200,52
20250311,113100,410498905,6200,6200,6200,6200,0
20250311,113000,410498905,6200,6170,6200,6170,18
20250311,112900,410387785,6170,6160,6170,6160,30
20250311,112800,410202815,6130,6130,6130,6130,0
20250311,112700,410202815,6130,6160,6160,6130,40
20250311,112600,409957015,6160,6140,6160,6140,39
20250311,112500,409717045,6130,6130,6130,6130,0
20250311,112400,409717045,6130,6130,6130,6130,0
20250311,112300,409717045,6130,6150,6150,6130,792
20250311,112200,404862045,6150,6150,6150,6140,92
20250311,112100,404296445,6150,6150,6150,6150,1
20250311,112000,404290295,6160,6150,6190,6150,1437
20250311,111900,395442695,6150,6140,6150,6140,368
20250311,111800,393180305,6140,6140,6140,6140,0
20250311,111700,393180305,6140,6140,6140,6140,0
20250311,111600,393180305,6140,6130,6140,6090,1194
20250311,111500,385852985,6120,6120,6120,6120,6
20250311,111400,385816265,6120,6120,6120,6120,145
20250311,111300,384928865,6110,6110,6120,6110,46
20250311,111200,384647385,6110,6090,6110,6090,1466
20250311,111100,375706635,6100,6080,6100,6080,1024
20250311,111000,369469115,6090,6090,6090,6090,0
20250311,110900,369469115,6090,6090,6090,6090,164
20250311,110800,368470355,6090,6080,6090,6080,57
20250311,110700,368123745,6080,6050,6080,6050,903
20250311,110600,362643435,6050,6050,6050,6040,51
20250311,110500,362334965,6040,6040,6040,6040,5
20250311,110400,362304765,6040,6040,6040,6040,13
20250311,110300,362226245,6040,6040,6040,6040,0
20250311,110200,362226245,6040,6040,6040,6040,113
20250311,110100,361543725,6040,6040,6040,6040,3
20250311,110000,361525605,6040,6040,6040,6040,6
20250311,105900,361489365,6040,6040,6040,6040,9
20250311,105800,361435005,6040,6040,6040,6040,21
20250311,105700,361308165,6050,6050,6050,6050,7
20250311,105600,361265815,6050,6050,6050,6050,3
20250311,105500,361247665,6040,6060,6060,6040,211
20250311,105400,359971095,6060,6060,6060,6060,0
20250311,105300,359971095,6060,6050,6060,6050,58
20250311,105200,359619695,6050,6050,6050,6050,0
20250311,105100,359619695,6050,6050,6060,6050,24
20250311,105000,359474485,6040,6040,6040,6040,40
20250311,104900,359232885,6050,6050,6050,6050,1
20250311,104800,359226835,6050,6050,6050,6050,5
20250311,104700,359196585,6040,6040,6040,6040,0
20250311,104600,359196585,6040,6040,6040,6040,605
20250311,104500,355542385,6040,6030,6040,6030,267
20250311,104400,353932275,6020,6020,6020,6020,3
20250311,104300,353914215,6020,6020,6020,6020,0
20250311,104200,353914215,6020,6020,6020,6020,52
20250311,104100,353601175,6020,6020,6020,6020,0
20250311,104000,353601175,6020,6020,6020,6020,2
20250311,103900,353589135,6010,6010,6010,6010,63
20250311,103800,353210505,6000,6000,6000,6000,19
20250311,103700,353096505,6010,6010,6010,6010,29
20250311,103600,352922215,6000,6000,6000,6000,0
20250311,103500,352922215,6000,6010,6010,6000,82
20250311,103400,352429555,6000,6000,6000,6000,3
20250311,103300,352411555,6000,6000,6000,6000,19
20250311,103200,352297555,6000,6000,6000,6000,21
20250311,103100,352171555,5990,6010,6010,5990,42
20250311,103000,351919665,6000,6000,6000,6000,0
20250311,102900,351919665,6000,6000,6000,6000,0
20250311,102800,351919665,6000,6010,6010,6000,392
20250311,102700,349567635,6000,6000,6000,6000,19
20250311,102600,349453635,6000,6000,6000,6000,0
20250311,102500,349453635,6000,6010,6010,5990,23
20250311,102400,349315655,6010,5990,6010,5990,43
20250311,102300,349058045,5990,6000,6000,5990,1863
20250311,102200,337898045,6000,6010,6010,6000,18
20250311,102100,337790025,6000,6000,6000,6000,103
20250311,102000,337172025,6010,6010,6010,6010,0
20250311,101900,337172025,6010,6000,6010,6000,52
20250311,101800,336860005,6000,6010,6010,6000,6
20250311,101700,336823975,6000,6000,6000,6000,4
20250311,101600,336799975,6010,6010,6010,6010,0
20250311,101500,336799975,6010,6010,6010,6010,83
20250311,101400,336301145,6010,6020,6090,6010,753
20250311,101300,331768225,6030,6010,6100,6000,1891
20250311,101200,320402405,6010,6010,6010,6010,340
20250311,101100,318359005,6030,6020,6030,6010,478
20250311,101000,315481625,6010,6010,6010,6010,3
20250311,100900,315463595,6020,6030,6030,6020,44
20250311,100800,315198695,6010,6050,6050,6010,1265
20250311,100700,307571115,6050,6050,6050,6050,0
20250311,100600,307571115,6050,6050,6050,6050,0
20250311,100500,307571115,6050,6050,6050,6040,2468
20250311,100400,292645145,6050,6050,6050,6050,3
20250311,100300,292626995,6050,6060,6060,6050,24
20250311,100200,292481725,6060,6060,6060,6060,0
20250311,100100,292481725,6060,6060,6060,6060,3
20250311,100000,292463545,6050,6050,6050,6050,1
20250311,095900,292457495,6050,6050,6050,6050,3
20250311,095800,292439345,6050,6060,6060,6050,1202
20250311,095700,285160635,6060,6070,6070,6060,62
20250311,095600,284784785,6070,6070,6070,6070,0
20250311,095500,284784785,6070,6070,6070,6070,3
20250311,095400,284766575,6100,6090,6100,6090,516
20250311,095300,281624125,6090,6080,6090,6080,2
20250311,095200,281611955,6060,6060,6060,6060,30
20250311,095100,281430155,6070,6070,6070,6070,10
20250311,095000,281369455,6050,6060,6090,6050,513
20250311,094900,278260525,6060,6090,6090,6060,1528
20250311,094800,268985805,6090,6090,6090,6080,211
20250311,094700,267701685,6060,6060,6060,6060,27
20250311,094600,267538065,6070,6070,6070,6070,487
20250311,094500,264581975,6070,6060,6070,6060,307
20250311,094400,262721515,6060,6060,6060,6050,432
20250311,094300,260103945,6060,6050,6060,6050,108
20250311,094200,259449495,6050,6050,6050,6050,0
20250311,094100,259449495,6050,6060,6060,6050,17
20250311,094000,259346635,6060,6070,6070,6050,31
20250311,093900,259158825,6070,6070,6070,6070,1
20250311,093800,259152755,6050,6040,6050,6040,256
20250311,093700,257604035,6080,6080,6080,6080,430
20250311,093600,254989635,6080,6080,6090,5980,9379
20250311,093500,198613515,6100,6060,6100,6060,1031
20250311,093400,192362085,6070,6080,6080,6070,779
20250311,093300,187633345,6080,6080,6080,6080,814
20250311,093200,182684225,6070,6070,6070,6070,1
20250311,093100,182678155,6080,6100,6100,6080,6
20250311,093000,182641635,6100,6060,6100,6060,3730
20250311,092900,160011815,6050,6050,6050,6050,17
20250311,092800,159908965,6050,6030,6050,6030,1367
20250311,092700,151641255,6030,6030,6030,6030,11
20250311,092600,151574925,6030,6030,6040,6030,1100
20250311,092500,144940925,6040,6040,6040,6040,1
20250311,092400,144934885,6040,6050,6050,6040,159
20250311,092300,143974465,6050,6040,6050,6030,500
20250311,092200,140956025,6040,6040,6040,6040,0
20250311,092100,140956025,6040,6040,6040,6040,0
20250311,092000,140956025,6040,6050,6055,6030,3211
20250311,091900,121563300,6060,6060,6060,6050,702
20250311,091800,117314180,6050,6040,6050,6040,11
20250311,091700,117247660,6050,6050,6050,6050,412
20250311,091600,114755060,6050,6040,6050,6040,6
20250311,091500,114718790,6040,6050,6050,6040,69
20250311,091400,114301590,6050,6040,6050,6040,694
20250311,091300,110109720,6040,6040,6040,6040,49
20250311,091200,109813760,6030,6020,6030,6020,201
20250311,091100,108603240,6020,6030,6030,6020,417
20250311,091000,106092300,6030,6040,6040,6030,1329
20250311,090900,98068400,6020,6020,6020,6010,419
20250311,090800,95547020,6020,6020,6020,6020,202
20250311,090700,94330980,6010,6010,6020,6010,617
20250311,090600,90622410,6010,6020,6020,6010,1735
20250311,090500,80190280,6030,6000,6060,6000,1490
20250311,090400,71196260,6020,6020,6020,5990,1366
20250311,090300,63003530,6000,6030,6080,6000,8521
20250311,090200,11816460,6030,6040,6040,6030,158
20250311,090100,10862570,6040,6060,6060,6040,263
20250311,090000,9270610,6080,6100,6100,6000,1525
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195600 551978880 6080 6080 6080 6080 1258
3 20250311 195500 551978880 6080 6080 6080 6080 0
4 20250311 195400 551978880 6080 6080 6080 6080 0
5 20250311 195300 551978880 6080 6080 6080 6080 0
6 20250311 195200 551978880 6080 6080 6080 6080 0
7 20250311 195100 551978880 6080 6080 6080 6080 0
8 20250311 195000 551978880 6080 6080 6080 6080 0
9 20250311 194900 551978880 6080 6080 6080 6080 0
10 20250311 194800 551978880 6080 6080 6080 6080 0
11 20250311 194700 551978880 6080 6080 6080 6080 0
12 20250311 194600 551978880 6080 6080 6080 6080 0
13 20250311 194500 551978880 6080 6080 6080 6080 0
14 20250311 194400 551978880 6080 6080 6080 6080 0
15 20250311 194300 551978880 6080 6080 6080 6080 0
16 20250311 194200 551978880 6080 6080 6080 6080 0
17 20250311 194100 551978880 6080 6080 6080 6080 0
18 20250311 194000 551978880 6080 6080 6080 6080 0
19 20250311 193900 551978880 6080 6080 6080 6080 0
20 20250311 193800 551978880 6080 6080 6080 6080 0
21 20250311 193700 551978880 6080 6080 6080 6080 0
22 20250311 193600 551978880 6080 6080 6080 6080 0
23 20250311 193500 551978880 6080 6080 6080 6080 0
24 20250311 193400 551978880 6080 6080 6080 6080 0
25 20250311 193300 551978880 6080 6080 6080 6080 0
26 20250311 193200 551978880 6080 6080 6080 6080 0
27 20250311 193100 551978880 6080 6080 6080 6080 0
28 20250311 193000 551978880 6080 6080 6080 6080 0
29 20250311 192900 551978880 6080 6080 6080 6080 0
30 20250311 192800 551978880 6080 6080 6080 6080 0
31 20250311 192700 551978880 6080 6080 6080 6080 0
32 20250311 192600 551978880 6080 6080 6080 6080 1258
33 20250311 192500 551978880 6080 6080 6080 6080 0
34 20250311 192400 551978880 6080 6080 6080 6080 0
35 20250311 192300 551978880 6080 6080 6080 6080 0
36 20250311 192200 551978880 6080 6080 6080 6080 0
37 20250311 192100 551978880 6080 6080 6080 6080 0
38 20250311 192000 551978880 6080 6080 6080 6080 0
39 20250311 191900 551978880 6080 6080 6080 6080 0
40 20250311 191800 551978880 6080 6080 6080 6080 0
41 20250311 191700 551978880 6080 6080 6080 6080 0
42 20250311 191600 551978880 6080 6080 6080 6080 0
43 20250311 191500 551978880 6080 6080 6080 6080 0
44 20250311 191400 551978880 6080 6080 6080 6080 0
45 20250311 191300 551978880 6080 6080 6080 6080 0
46 20250311 191200 551978880 6080 6080 6080 6080 0
47 20250311 191100 551978880 6080 6080 6080 6080 0
48 20250311 191000 551978880 6080 6080 6080 6080 0
49 20250311 190900 551978880 6080 6080 6080 6080 0
50 20250311 190800 551978880 6080 6080 6080 6080 0
51 20250311 190700 551978880 6080 6080 6080 6080 0
52 20250311 190600 551978880 6080 6080 6080 6080 0
53 20250311 190500 551978880 6080 6080 6080 6080 0
54 20250311 190400 551978880 6080 6080 6080 6080 0
55 20250311 190300 551978880 6080 6080 6080 6080 0
56 20250311 190200 551978880 6080 6080 6080 6080 0
57 20250311 190100 551978880 6080 6080 6080 6080 0
58 20250311 190000 551978880 6080 6080 6080 6080 0
59 20250311 185900 551978880 6080 6080 6080 6080 0
60 20250311 185800 551978880 6080 6080 6080 6080 0
61 20250311 185700 551978880 6080 6080 6080 6080 0
62 20250311 185600 551978880 6080 6080 6080 6080 1258
63 20250311 185500 551978880 6080 6080 6080 6080 0
64 20250311 185400 551978880 6080 6080 6080 6080 0
65 20250311 185300 551978880 6080 6080 6080 6080 0
66 20250311 185200 551978880 6080 6080 6080 6080 0
67 20250311 185100 551978880 6080 6080 6080 6080 0
68 20250311 185000 551978880 6080 6080 6080 6080 0
69 20250311 184900 551978880 6080 6080 6080 6080 0
70 20250311 184800 551978880 6080 6080 6080 6080 0
71 20250311 184700 551978880 6080 6080 6080 6080 0
72 20250311 184600 551978880 6080 6080 6080 6080 0
73 20250311 184500 551978880 6080 6080 6080 6080 0
74 20250311 184400 551978880 6080 6080 6080 6080 0
75 20250311 184300 551978880 6080 6080 6080 6080 0
76 20250311 184200 551978880 6080 6080 6080 6080 0
77 20250311 184100 551978880 6080 6080 6080 6080 0
78 20250311 184000 551978880 6080 6080 6080 6080 0
79 20250311 183900 551978880 6080 6080 6080 6080 0
80 20250311 183800 551978880 6080 6080 6080 6080 0
81 20250311 183700 551978880 6080 6080 6080 6080 0
82 20250311 183600 551978880 6080 6080 6080 6080 0
83 20250311 183500 551978880 6080 6080 6080 6080 0
84 20250311 183400 551978880 6080 6080 6080 6080 0
85 20250311 183300 551978880 6080 6080 6080 6080 0
86 20250311 183200 551978880 6080 6080 6080 6080 0
87 20250311 183100 551978880 6080 6080 6080 6080 0
88 20250311 183000 551978880 6080 6080 6080 6080 0
89 20250311 182900 551978880 6080 6080 6080 6080 0
90 20250311 182800 551978880 6080 6080 6080 6080 0
91 20250311 182700 551978880 6080 6080 6080 6080 0
92 20250311 182600 551978880 6080 6080 6080 6080 1258
93 20250311 182500 551978880 6080 6080 6080 6080 0
94 20250311 182400 551978880 6080 6080 6080 6080 0
95 20250311 182300 551978880 6080 6080 6080 6080 0
96 20250311 182200 551978880 6080 6080 6080 6080 0
97 20250311 182100 551978880 6080 6080 6080 6080 0
98 20250311 182000 551978880 6080 6080 6080 6080 0
99 20250311 181900 551978880 6080 6080 6080 6080 0
100 20250311 181800 551978880 6080 6080 6080 6080 0
101 20250311 181700 551978880 6080 6080 6080 6080 0
102 20250311 181600 551978880 6080 6080 6080 6080 0
103 20250311 181500 551978880 6080 6080 6080 6080 0
104 20250311 181400 551978880 6080 6080 6080 6080 0
105 20250311 181300 551978880 6080 6080 6080 6080 0
106 20250311 181200 551978880 6080 6080 6080 6080 0
107 20250311 181100 551978880 6080 6080 6080 6080 0
108 20250311 181000 551978880 6080 6080 6080 6080 0
109 20250311 180900 551978880 6080 6080 6080 6080 0
110 20250311 180800 551978880 6080 6080 6080 6080 0
111 20250311 180700 551978880 6080 6080 6080 6080 0
112 20250311 180600 551978880 6080 6080 6080 6080 0
113 20250311 180500 551978880 6080 6080 6080 6080 0
114 20250311 180400 551978880 6080 6080 6080 6080 0
115 20250311 180300 551978880 6080 6080 6080 6080 0
116 20250311 180200 551978880 6080 6080 6080 6080 0
117 20250311 180100 551978880 6080 6080 6080 6080 0
118 20250311 180000 551978880 6080 6080 6080 6080 0
119 20250311 175900 551978880 6080 6080 6080 6080 0
120 20250311 175800 551978880 6080 6080 6080 6080 0
121 20250311 175700 551978880 6080 6080 6080 6080 0
122 20250311 175600 551978880 6080 6080 6080 6080 1258
123 20250311 175500 551978880 6080 6080 6080 6080 0
124 20250311 175400 551978880 6080 6080 6080 6080 0
125 20250311 175300 551978880 6080 6080 6080 6080 0
126 20250311 175200 551978880 6080 6080 6080 6080 0
127 20250311 175100 551978880 6080 6080 6080 6080 0
128 20250311 175000 551978880 6080 6080 6080 6080 0
129 20250311 174900 551978880 6080 6080 6080 6080 0
130 20250311 174800 551978880 6080 6080 6080 6080 0
131 20250311 174700 551978880 6080 6080 6080 6080 0
132 20250311 174600 551978880 6080 6080 6080 6080 0
133 20250311 174500 551978880 6080 6080 6080 6080 0
134 20250311 174400 551978880 6080 6080 6080 6080 0
135 20250311 174300 551978880 6080 6080 6080 6080 0
136 20250311 174200 551978880 6080 6080 6080 6080 0
137 20250311 174100 551978880 6080 6080 6080 6080 0
138 20250311 174000 551978880 6080 6080 6080 6080 0
139 20250311 173900 551978880 6080 6080 6080 6080 0
140 20250311 173800 551978880 6080 6080 6080 6080 0
141 20250311 173700 551978880 6080 6080 6080 6080 0
142 20250311 173600 551978880 6080 6080 6080 6080 0
143 20250311 173500 551978880 6080 6080 6080 6080 0
144 20250311 173400 551978880 6080 6080 6080 6080 0
145 20250311 173300 551978880 6080 6080 6080 6080 0
146 20250311 173200 551978880 6080 6080 6080 6080 0
147 20250311 173100 551978880 6080 6080 6080 6080 0
148 20250311 173000 551978880 6080 6080 6080 6080 0
149 20250311 172900 551978880 6080 6080 6080 6080 0
150 20250311 172800 551978880 6080 6080 6080 6080 0
151 20250311 172700 551978880 6080 6080 6080 6080 0
152 20250311 172600 551978880 6080 6080 6080 6080 1258
153 20250311 172500 551978880 6080 6080 6080 6080 0
154 20250311 172400 551978880 6080 6080 6080 6080 0
155 20250311 172300 551978880 6080 6080 6080 6080 0
156 20250311 172200 551978880 6080 6080 6080 6080 0
157 20250311 172100 551978880 6080 6080 6080 6080 0
158 20250311 172000 551978880 6080 6080 6080 6080 0
159 20250311 171900 551978880 6080 6080 6080 6080 0
160 20250311 171800 551978880 6080 6080 6080 6080 0
161 20250311 171700 551978880 6080 6080 6080 6080 0
162 20250311 171600 551978880 6080 6080 6080 6080 0
163 20250311 171500 551978880 6080 6080 6080 6080 0
164 20250311 171400 551978880 6080 6080 6080 6080 0
165 20250311 171300 551978880 6080 6080 6080 6080 0
166 20250311 171200 551978880 6080 6080 6080 6080 0
167 20250311 171100 551978880 6080 6080 6080 6080 0
168 20250311 171000 551978880 6080 6080 6080 6080 0
169 20250311 170900 551978880 6080 6080 6080 6080 0
170 20250311 170800 551978880 6080 6080 6080 6080 0
171 20250311 170700 551978880 6080 6080 6080 6080 0
172 20250311 170600 551978880 6080 6080 6080 6080 0
173 20250311 170500 551978880 6080 6080 6080 6080 0
174 20250311 170400 551978880 6080 6080 6080 6080 0
175 20250311 170300 551978880 6080 6080 6080 6080 0
176 20250311 170200 551978880 6080 6080 6080 6080 0
177 20250311 170100 551978880 6080 6080 6080 6080 0
178 20250311 170000 551978880 6080 6080 6080 6080 0
179 20250311 165900 551978880 6080 6080 6080 6080 0
180 20250311 165800 551978880 6080 6080 6080 6080 0
181 20250311 165700 551978880 6080 6080 6080 6080 0
182 20250311 165600 551978880 6080 6080 6080 6080 1258
183 20250311 165500 551978880 6080 6080 6080 6080 0
184 20250311 165400 551978880 6080 6080 6080 6080 0
185 20250311 165300 551978880 6080 6080 6080 6080 0
186 20250311 165200 551978880 6080 6080 6080 6080 0
187 20250311 165100 551978880 6080 6080 6080 6080 0
188 20250311 165000 551978880 6080 6080 6080 6080 0
189 20250311 164900 551978880 6080 6080 6080 6080 0
190 20250311 164800 551978880 6080 6080 6080 6080 0
191 20250311 164700 551978880 6080 6080 6080 6080 0
192 20250311 164600 551978880 6080 6080 6080 6080 0
193 20250311 164500 551978880 6080 6080 6080 6080 0
194 20250311 164400 551978880 6080 6080 6080 6080 0
195 20250311 164300 551978880 6080 6080 6080 6080 0
196 20250311 164200 551978880 6080 6080 6080 6080 0
197 20250311 164100 551978880 6080 6080 6080 6080 0
198 20250311 164000 551978880 6080 6080 6080 6080 0
199 20250311 163900 551978880 6080 6080 6080 6080 0
200 20250311 163800 551978880 6080 6080 6080 6080 0
201 20250311 163700 551978880 6080 6080 6080 6080 0
202 20250311 163600 551978880 6080 6080 6080 6080 0
203 20250311 163500 551978880 6080 6080 6080 6080 0
204 20250311 163400 551978880 6080 6080 6080 6080 0
205 20250311 163300 551978880 6080 6080 6080 6080 0
206 20250311 163200 551978880 6080 6080 6080 6080 0
207 20250311 163100 551978880 6080 6080 6080 6080 0
208 20250311 163000 551978880 6080 6080 6080 6080 0
209 20250311 162900 551978880 6080 6080 6080 6080 0
210 20250311 162800 551978880 6080 6080 6080 6080 0
211 20250311 162700 551978880 6080 6080 6080 6080 0
212 20250311 162600 551978880 6080 6080 6080 6080 1258
213 20250311 162500 551978880 6080 6080 6080 6080 0
214 20250311 162400 551978880 6080 6080 6080 6080 0
215 20250311 162300 551978880 6080 6080 6080 6080 0
216 20250311 162200 551978880 6080 6080 6080 6080 0
217 20250311 162100 551978880 6080 6080 6080 6080 0
218 20250311 162000 551978880 6080 6080 6080 6080 0
219 20250311 161900 551978880 6080 6080 6080 6080 0
220 20250311 161800 551978880 6080 6080 6080 6080 0
221 20250311 161700 551978880 6080 6080 6080 6080 0
222 20250311 161600 551978880 6080 6080 6080 6080 0
223 20250311 161500 551978880 6080 6080 6080 6080 0
224 20250311 161400 551978880 6080 6080 6080 6080 0
225 20250311 161300 551978880 6080 6080 6080 6080 0
226 20250311 161200 551978880 6080 6080 6080 6080 0
227 20250311 161100 551978880 6080 6080 6080 6080 0
228 20250311 161000 551978880 6080 6080 6080 6080 0
229 20250311 160900 551978880 6080 6080 6080 6080 0
230 20250311 160800 551978880 6080 6080 6080 6080 0
231 20250311 160700 551978880 6080 6080 6080 6080 0
232 20250311 160600 551978880 6080 6080 6080 6080 0
233 20250311 160500 551978880 6080 6080 6080 6080 0
234 20250311 160400 551978880 6080 6080 6080 6080 0
235 20250311 160300 551978880 6080 6080 6080 6080 0
236 20250311 160200 551978880 6080 6080 6080 6080 0
237 20250311 160100 551978880 6080 6080 6080 6080 0
238 20250311 160000 551978880 6080 6080 6080 6080 0
239 20250311 155900 551978880 6080 6080 6080 6080 0
240 20250311 155800 551978880 6080 6080 6080 6080 0
241 20250311 155700 551978880 6080 6080 6080 6080 0
242 20250311 155600 551978880 6080 6080 6080 6080 1258
243 20250311 155500 551978880 6080 6080 6080 6080 0
244 20250311 155400 551978880 6080 6080 6080 6080 0
245 20250311 155300 551978880 6080 6080 6080 6080 0
246 20250311 155200 551978880 6080 6080 6080 6080 0
247 20250311 155100 551978880 6080 6080 6080 6080 0
248 20250311 155000 551978880 6080 6080 6080 6080 0
249 20250311 154900 551978880 6080 6080 6080 6080 0
250 20250311 154800 551978880 6080 6080 6080 6080 0
251 20250311 154700 551978880 6080 6080 6080 6080 0
252 20250311 154600 551978880 6080 6080 6080 6080 0
253 20250311 154500 551978880 6080 6080 6080 6080 0
254 20250311 154400 551978880 6080 6080 6080 6080 0
255 20250311 154300 551978880 6080 6080 6080 6080 0
256 20250311 154200 551978880 6080 6080 6080 6080 0
257 20250311 154100 551978880 6080 6080 6080 6080 0
258 20250311 154000 551978880 6080 6080 6080 6080 0
259 20250311 153900 551978880 6080 6080 6080 6080 0
260 20250311 153800 551978880 6080 6080 6080 6080 0
261 20250311 153700 551978880 6080 6080 6080 6080 0
262 20250311 153600 551978880 6080 6080 6080 6080 0
263 20250311 153500 551978880 6080 6080 6080 6080 0
264 20250311 153400 551978880 6080 6080 6080 6080 0
265 20250311 153300 551978880 6080 6080 6080 6080 0
266 20250311 153200 551978880 6080 6080 6080 6080 0
267 20250311 153100 551978880 6080 6080 6080 6080 0
268 20250311 153000 551978880 6080 6080 6080 6080 1258
269 20250311 152900 544330240 6140 6140 6140 6140 0
270 20250311 152800 544330240 6140 6140 6140 6140 0
271 20250311 152700 544330240 6140 6140 6140 6140 0
272 20250311 152600 544330240 6140 6140 6140 6140 0
273 20250311 152500 544330240 6140 6140 6140 6140 0
274 20250311 152400 544330240 6140 6140 6140 6140 0
275 20250311 152300 544330240 6140 6140 6140 6140 0
276 20250311 152200 544330240 6140 6140 6140 6140 0
277 20250311 152100 544330240 6140 6140 6140 6140 0
278 20250311 152000 544330240 6140 6140 6140 6140 0
279 20250311 151900 544330240 6140 6110 6140 6110 185
280 20250311 151800 543199530 6130 6140 6150 6110 802
281 20250311 151700 538277320 6140 6140 6140 6140 0
282 20250311 151600 538277320 6140 6140 6140 6140 44
283 20250311 151500 538007160 6110 6150 6150 6110 700
284 20250311 151400 533724640 6150 6155 6155 6150 20
285 20250311 151300 533601635 6150 6150 6150 6150 0
286 20250311 151200 533601635 6150 6150 6150 6150 0
287 20250311 151100 533601635 6150 6150 6150 6150 127
288 20250311 151000 532820585 6140 6140 6140 6130 2047
289 20250311 150900 520270465 6150 6150 6150 6150 0
290 20250311 150800 520270465 6150 6150 6150 6150 19
291 20250311 150700 520153615 6150 6140 6150 6140 115
292 20250311 150600 519447405 6140 6140 6140 6140 90
293 20250311 150500 518894805 6150 6150 6150 6150 36
294 20250311 150400 518673405 6140 6140 6140 6140 1
295 20250311 150300 518667265 6140 6140 6140 6140 0
296 20250311 150200 518667265 6140 6140 6140 6140 0
297 20250311 150100 518667265 6140 6140 6140 6140 0
298 20250311 150000 518667265 6140 6150 6150 6140 75
299 20250311 145900 518206715 6150 6150 6150 6150 89
300 20250311 145800 517659365 6150 6150 6150 6150 0
301 20250311 145700 517659365 6150 6150 6150 6150 28
302 20250311 145600 517487165 6160 6160 6160 6160 20
303 20250311 145500 517363965 6160 6160 6160 6160 1
304 20250311 145400 517357805 6160 6160 6160 6160 42
305 20250311 145300 517099085 6160 6160 6160 6160 0
306 20250311 145200 517099085 6160 6160 6160 6160 0
307 20250311 145100 517099085 6160 6160 6160 6160 285
308 20250311 145000 515343485 6150 6150 6150 6150 1
309 20250311 144900 515337335 6150 6150 6150 6150 22
310 20250311 144800 515202035 6150 6150 6150 6150 19
311 20250311 144700 515085185 6160 6160 6160 6160 10
312 20250311 144600 515023585 6170 6170 6170 6170 0
313 20250311 144500 515023585 6170 6170 6170 6170 0
314 20250311 144400 515023585 6170 6170 6170 6170 0
315 20250311 144300 515023585 6170 6170 6170 6170 0
316 20250311 144200 515023585 6170 6170 6170 6170 0
317 20250311 144100 515023585 6170 6170 6170 6170 0
318 20250311 144000 515023585 6170 6170 6170 6170 51
319 20250311 143900 514708915 6170 6160 6170 6160 50
320 20250311 143800 514400835 6170 6170 6170 6170 0
321 20250311 143700 514400835 6170 6170 6170 6170 0
322 20250311 143600 514400835 6170 6170 6170 6170 0
323 20250311 143500 514400835 6170 6170 6170 6170 47
324 20250311 143400 514110845 6160 6160 6160 6160 0
325 20250311 143300 514110845 6160 6160 6160 6160 55
326 20250311 143200 513772045 6130 6150 6150 6130 377
327 20250311 143100 511460955 6150 6150 6150 6150 20
328 20250311 143000 511337955 6150 6150 6150 6150 0
329 20250311 142900 511337955 6150 6150 6150 6150 0
330 20250311 142800 511337955 6150 6140 6150 6140 1843
331 20250311 142700 500021005 6150 6150 6150 6150 70
332 20250311 142600 499590505 6150 6150 6150 6150 26
333 20250311 142500 499430605 6150 6150 6150 6150 26
334 20250311 142400 499270705 6160 6160 6160 6160 2
335 20250311 142300 499258385 6170 6170 6170 6170 0
336 20250311 142200 499258385 6170 6170 6170 6170 1
337 20250311 142100 499252215 6170 6170 6170 6170 0
338 20250311 142000 499252215 6170 6170 6170 6170 1
339 20250311 141900 499246045 6170 6170 6170 6170 0
340 20250311 141800 499246045 6170 6170 6170 6170 0
341 20250311 141700 499246045 6170 6170 6170 6170 1
342 20250311 141600 499239875 6150 6150 6150 6150 1
343 20250311 141500 499233725 6170 6160 6170 6160 80
344 20250311 141400 498740545 6150 6150 6150 6150 0
345 20250311 141300 498740545 6150 6150 6150 6150 0
346 20250311 141200 498740545 6150 6150 6150 6150 0
347 20250311 141100 498740545 6150 6150 6150 6150 0
348 20250311 141000 498740545 6150 6150 6150 6150 0
349 20250311 140900 498740545 6150 6150 6150 6150 54
350 20250311 140800 498408445 6130 6170 6170 6130 1976
351 20250311 140700 486225815 6170 6180 6180 6170 610
352 20250311 140600 482456025 6190 6190 6190 6190 381
353 20250311 140500 480097635 6200 6200 6200 6200 0
354 20250311 140400 480097635 6200 6200 6200 6200 0
355 20250311 140300 480097635 6200 6200 6200 6200 143
356 20250311 140200 479211035 6205 6210 6210 6205 163
357 20250311 140100 478199305 6210 6210 6210 6210 1000
358 20250311 140000 471989305 6210 6210 6210 6210 0
359 20250311 135900 471989305 6210 6210 6210 6210 0
360 20250311 135800 471989305 6210 6210 6210 6210 0
361 20250311 135700 471989305 6210 6210 6210 6210 300
362 20250311 135600 470126305 6210 6210 6210 6210 200
363 20250311 135500 468884305 6210 6230 6230 6210 33
364 20250311 135400 468679345 6230 6230 6230 6230 15
365 20250311 135300 468585895 6230 6230 6230 6230 0
366 20250311 135200 468585895 6230 6230 6230 6230 0
367 20250311 135100 468585895 6230 6230 6230 6230 0
368 20250311 135000 468585895 6230 6230 6230 6230 0
369 20250311 134900 468585895 6230 6230 6230 6230 0
370 20250311 134800 468585895 6230 6230 6230 6230 0
371 20250311 134700 468585895 6230 6220 6230 6220 33
372 20250311 134600 468380575 6200 6200 6200 6200 58
373 20250311 134500 468020975 6220 6220 6220 6220 41
374 20250311 134400 467765955 6220 6220 6220 6220 9
375 20250311 134300 467709975 6230 6230 6230 6230 0
376 20250311 134200 467709975 6230 6230 6230 6230 0
377 20250311 134100 467709975 6230 6230 6230 6230 0
378 20250311 134000 467709975 6230 6230 6230 6230 1
379 20250311 133900 467703745 6220 6220 6220 6220 0
380 20250311 133800 467703745 6220 6220 6220 6220 76
381 20250311 133700 467231025 6190 6210 6210 6190 1039
382 20250311 133600 460793475 6210 6210 6210 6210 0
383 20250311 133500 460793475 6210 6220 6220 6210 45
384 20250311 133400 460513975 6230 6230 6230 6230 0
385 20250311 133300 460513975 6230 6230 6230 6230 34
386 20250311 133200 460302155 6230 6230 6230 6230 0
387 20250311 133100 460302155 6230 6230 6230 6230 0
388 20250311 133000 460302155 6230 6230 6230 6230 197
389 20250311 132900 459074845 6230 6230 6230 6230 0
390 20250311 132800 459074845 6230 6230 6230 6230 0
391 20250311 132700 459074845 6230 6220 6230 6220 145
392 20250311 132600 458172725 6230 6230 6230 6230 0
393 20250311 132500 458172725 6230 6230 6230 6230 0
394 20250311 132400 458172725 6230 6230 6230 6230 0
395 20250311 132300 458172725 6230 6230 6230 6230 6
396 20250311 132200 458135345 6230 6220 6230 6220 154
397 20250311 132100 457177225 6220 6220 6220 6220 46
398 20250311 132000 456891105 6210 6210 6210 6210 0
399 20250311 131900 456891105 6210 6210 6210 6210 0
400 20250311 131800 456891105 6210 6210 6210 6210 52
401 20250311 131700 456568185 6200 6200 6200 6200 0
402 20250311 131600 456568185 6200 6200 6200 6200 0
403 20250311 131500 456568185 6200 6200 6200 6200 185
404 20250311 131400 455421185 6200 6200 6200 6200 134
405 20250311 131300 454590385 6190 6190 6190 6190 0
406 20250311 131200 454590385 6190 6190 6190 6190 95
407 20250311 131100 454002335 6190 6190 6190 6190 1
408 20250311 131000 453996145 6170 6170 6170 6170 9
409 20250311 130900 453940615 6170 6170 6170 6170 3
410 20250311 130800 453922105 6170 6180 6180 6170 51
411 20250311 130700 453607165 6180 6180 6180 6180 9
412 20250311 130600 453551545 6180 6180 6180 6180 809
413 20250311 130500 448551925 6180 6180 6180 6180 0
414 20250311 130400 448551925 6180 6180 6180 6180 0
415 20250311 130300 448551925 6180 6180 6180 6180 0
416 20250311 130200 448551925 6180 6180 6180 6180 0
417 20250311 130100 448551925 6180 6180 6180 6180 20
418 20250311 130000 448428325 6180 6180 6180 6180 60
419 20250311 125900 448057525 6200 6190 6200 6190 169
420 20250311 125800 447010225 6190 6190 6190 6190 41
421 20250311 125700 446756435 6190 6190 6190 6190 0
422 20250311 125600 446756435 6190 6190 6190 6190 1
423 20250311 125500 446750245 6180 6180 6180 6180 150
424 20250311 125400 445823245 6170 6170 6170 6170 0
425 20250311 125300 445823245 6170 6180 6180 6170 140
426 20250311 125200 444958445 6180 6170 6180 6170 301
427 20250311 125100 443100775 6180 6180 6180 6180 0
428 20250311 125000 443100775 6180 6180 6180 6180 0
429 20250311 124900 443100775 6180 6180 6180 6180 0
430 20250311 124800 443100775 6180 6180 6180 6180 0
431 20250311 124700 443100775 6180 6180 6180 6170 105
432 20250311 124600 442452525 6180 6180 6180 6180 0
433 20250311 124500 442452525 6180 6180 6180 6180 11
434 20250311 124400 442384545 6170 6170 6170 6170 5
435 20250311 124300 442353695 6170 6170 6170 6170 5
436 20250311 124200 442322845 6170 6170 6170 6170 0
437 20250311 124100 442322845 6170 6170 6170 6170 0
438 20250311 124000 442322845 6170 6170 6170 6170 26
439 20250311 123900 442162425 6170 6170 6170 6170 3
440 20250311 123800 442143915 6180 6180 6180 6180 0
441 20250311 123700 442143915 6180 6180 6180 6180 29
442 20250311 123600 441964695 6170 6170 6170 6170 0
443 20250311 123500 441964695 6170 6170 6170 6170 0
444 20250311 123400 441964695 6170 6170 6170 6170 198
445 20250311 123300 440743035 6180 6180 6180 6180 0
446 20250311 123200 440743035 6180 6180 6180 6180 8
447 20250311 123100 440693595 6180 6180 6180 6180 0
448 20250311 123000 440693595 6180 6180 6180 6180 0
449 20250311 122900 440693595 6180 6180 6180 6180 6
450 20250311 122800 440656515 6180 6180 6180 6180 6
451 20250311 122700 440619435 6190 6190 6190 6190 0
452 20250311 122600 440619435 6190 6190 6190 6190 30
453 20250311 122500 440433735 6200 6200 6200 6200 0
454 20250311 122400 440433735 6200 6200 6200 6200 0
455 20250311 122300 440433735 6200 6200 6200 6200 0
456 20250311 122200 440433735 6200 6200 6200 6200 0
457 20250311 122100 440433735 6200 6200 6200 6200 0
458 20250311 122000 440433735 6200 6200 6200 6200 0
459 20250311 121900 440433735 6200 6200 6200 6200 0
460 20250311 121800 440433735 6200 6200 6200 6200 0
461 20250311 121700 440433735 6200 6200 6200 6200 1
462 20250311 121600 440427535 6190 6190 6190 6190 46
463 20250311 121500 440142795 6190 6190 6190 6190 0
464 20250311 121400 440142795 6190 6190 6190 6190 0
465 20250311 121300 440142795 6190 6190 6190 6190 0
466 20250311 121200 440142795 6190 6190 6190 6190 30
467 20250311 121100 439957095 6180 6180 6180 6180 0
468 20250311 121000 439957095 6180 6180 6180 6180 0
469 20250311 120900 439957095 6180 6180 6180 6180 0
470 20250311 120800 439957095 6180 6180 6180 6180 0
471 20250311 120700 439957095 6180 6180 6180 6180 0
472 20250311 120600 439957095 6180 6180 6180 6180 0
473 20250311 120500 439957095 6180 6180 6180 6180 39
474 20250311 120400 439716075 6180 6180 6180 6180 0
475 20250311 120300 439716075 6180 6180 6180 6180 193
476 20250311 120200 438523335 6190 6180 6190 6180 111
477 20250311 120100 437836975 6180 6180 6180 6180 0
478 20250311 120000 437836975 6180 6160 6180 6160 213
479 20250311 115900 436524515 6160 6160 6160 6160 20
480 20250311 115800 436401315 6140 6140 6140 6140 10
481 20250311 115700 436339915 6160 6160 6160 6160 0
482 20250311 115600 436339915 6160 6160 6160 6160 2
483 20250311 115500 436327595 6130 6150 6150 6130 1022
484 20250311 115400 430044455 6170 6170 6170 6170 0
485 20250311 115300 430044455 6170 6170 6170 6170 0
486 20250311 115200 430044455 6170 6170 6170 6170 0
487 20250311 115100 430044455 6170 6170 6170 6170 0
488 20250311 115000 430044455 6170 6160 6170 6160 4
489 20250311 114900 430019795 6150 6150 6150 6150 0
490 20250311 114800 430019795 6150 6150 6150 6150 0
491 20250311 114700 430019795 6150 6150 6150 6150 1
492 20250311 114600 430013645 6160 6160 6160 6160 15
493 20250311 114500 429921245 6160 6160 6160 6160 30
494 20250311 114400 429736445 6180 6180 6180 6180 400
495 20250311 114300 427264445 6160 6160 6160 6160 310
496 20250311 114200 425354845 6220 6220 6220 6220 0
497 20250311 114100 425354845 6220 6220 6220 6220 0
498 20250311 114000 425354845 6220 6220 6220 6220 200
499 20250311 113900 424110845 6220 6220 6220 6220 2
500 20250311 113800 424098405 6140 6180 6240 6140 2092
501 20250311 113700 411111295 6170 6170 6170 6170 45
502 20250311 113600 410833645 6170 6170 6170 6170 2
503 20250311 113500 410821305 6200 6200 6200 6200 0
504 20250311 113400 410821305 6200 6200 6200 6200 0
505 20250311 113300 410821305 6200 6200 6200 6200 0
506 20250311 113200 410821305 6200 6200 6200 6200 52
507 20250311 113100 410498905 6200 6200 6200 6200 0
508 20250311 113000 410498905 6200 6170 6200 6170 18
509 20250311 112900 410387785 6170 6160 6170 6160 30
510 20250311 112800 410202815 6130 6130 6130 6130 0
511 20250311 112700 410202815 6130 6160 6160 6130 40
512 20250311 112600 409957015 6160 6140 6160 6140 39
513 20250311 112500 409717045 6130 6130 6130 6130 0
514 20250311 112400 409717045 6130 6130 6130 6130 0
515 20250311 112300 409717045 6130 6150 6150 6130 792
516 20250311 112200 404862045 6150 6150 6150 6140 92
517 20250311 112100 404296445 6150 6150 6150 6150 1
518 20250311 112000 404290295 6160 6150 6190 6150 1437
519 20250311 111900 395442695 6150 6140 6150 6140 368
520 20250311 111800 393180305 6140 6140 6140 6140 0
521 20250311 111700 393180305 6140 6140 6140 6140 0
522 20250311 111600 393180305 6140 6130 6140 6090 1194
523 20250311 111500 385852985 6120 6120 6120 6120 6
524 20250311 111400 385816265 6120 6120 6120 6120 145
525 20250311 111300 384928865 6110 6110 6120 6110 46
526 20250311 111200 384647385 6110 6090 6110 6090 1466
527 20250311 111100 375706635 6100 6080 6100 6080 1024
528 20250311 111000 369469115 6090 6090 6090 6090 0
529 20250311 110900 369469115 6090 6090 6090 6090 164
530 20250311 110800 368470355 6090 6080 6090 6080 57
531 20250311 110700 368123745 6080 6050 6080 6050 903
532 20250311 110600 362643435 6050 6050 6050 6040 51
533 20250311 110500 362334965 6040 6040 6040 6040 5
534 20250311 110400 362304765 6040 6040 6040 6040 13
535 20250311 110300 362226245 6040 6040 6040 6040 0
536 20250311 110200 362226245 6040 6040 6040 6040 113
537 20250311 110100 361543725 6040 6040 6040 6040 3
538 20250311 110000 361525605 6040 6040 6040 6040 6
539 20250311 105900 361489365 6040 6040 6040 6040 9
540 20250311 105800 361435005 6040 6040 6040 6040 21
541 20250311 105700 361308165 6050 6050 6050 6050 7
542 20250311 105600 361265815 6050 6050 6050 6050 3
543 20250311 105500 361247665 6040 6060 6060 6040 211
544 20250311 105400 359971095 6060 6060 6060 6060 0
545 20250311 105300 359971095 6060 6050 6060 6050 58
546 20250311 105200 359619695 6050 6050 6050 6050 0
547 20250311 105100 359619695 6050 6050 6060 6050 24
548 20250311 105000 359474485 6040 6040 6040 6040 40
549 20250311 104900 359232885 6050 6050 6050 6050 1
550 20250311 104800 359226835 6050 6050 6050 6050 5
551 20250311 104700 359196585 6040 6040 6040 6040 0
552 20250311 104600 359196585 6040 6040 6040 6040 605
553 20250311 104500 355542385 6040 6030 6040 6030 267
554 20250311 104400 353932275 6020 6020 6020 6020 3
555 20250311 104300 353914215 6020 6020 6020 6020 0
556 20250311 104200 353914215 6020 6020 6020 6020 52
557 20250311 104100 353601175 6020 6020 6020 6020 0
558 20250311 104000 353601175 6020 6020 6020 6020 2
559 20250311 103900 353589135 6010 6010 6010 6010 63
560 20250311 103800 353210505 6000 6000 6000 6000 19
561 20250311 103700 353096505 6010 6010 6010 6010 29
562 20250311 103600 352922215 6000 6000 6000 6000 0
563 20250311 103500 352922215 6000 6010 6010 6000 82
564 20250311 103400 352429555 6000 6000 6000 6000 3
565 20250311 103300 352411555 6000 6000 6000 6000 19
566 20250311 103200 352297555 6000 6000 6000 6000 21
567 20250311 103100 352171555 5990 6010 6010 5990 42
568 20250311 103000 351919665 6000 6000 6000 6000 0
569 20250311 102900 351919665 6000 6000 6000 6000 0
570 20250311 102800 351919665 6000 6010 6010 6000 392
571 20250311 102700 349567635 6000 6000 6000 6000 19
572 20250311 102600 349453635 6000 6000 6000 6000 0
573 20250311 102500 349453635 6000 6010 6010 5990 23
574 20250311 102400 349315655 6010 5990 6010 5990 43
575 20250311 102300 349058045 5990 6000 6000 5990 1863
576 20250311 102200 337898045 6000 6010 6010 6000 18
577 20250311 102100 337790025 6000 6000 6000 6000 103
578 20250311 102000 337172025 6010 6010 6010 6010 0
579 20250311 101900 337172025 6010 6000 6010 6000 52
580 20250311 101800 336860005 6000 6010 6010 6000 6
581 20250311 101700 336823975 6000 6000 6000 6000 4
582 20250311 101600 336799975 6010 6010 6010 6010 0
583 20250311 101500 336799975 6010 6010 6010 6010 83
584 20250311 101400 336301145 6010 6020 6090 6010 753
585 20250311 101300 331768225 6030 6010 6100 6000 1891
586 20250311 101200 320402405 6010 6010 6010 6010 340
587 20250311 101100 318359005 6030 6020 6030 6010 478
588 20250311 101000 315481625 6010 6010 6010 6010 3
589 20250311 100900 315463595 6020 6030 6030 6020 44
590 20250311 100800 315198695 6010 6050 6050 6010 1265
591 20250311 100700 307571115 6050 6050 6050 6050 0
592 20250311 100600 307571115 6050 6050 6050 6050 0
593 20250311 100500 307571115 6050 6050 6050 6040 2468
594 20250311 100400 292645145 6050 6050 6050 6050 3
595 20250311 100300 292626995 6050 6060 6060 6050 24
596 20250311 100200 292481725 6060 6060 6060 6060 0
597 20250311 100100 292481725 6060 6060 6060 6060 3
598 20250311 100000 292463545 6050 6050 6050 6050 1
599 20250311 095900 292457495 6050 6050 6050 6050 3
600 20250311 095800 292439345 6050 6060 6060 6050 1202
601 20250311 095700 285160635 6060 6070 6070 6060 62
602 20250311 095600 284784785 6070 6070 6070 6070 0
603 20250311 095500 284784785 6070 6070 6070 6070 3
604 20250311 095400 284766575 6100 6090 6100 6090 516
605 20250311 095300 281624125 6090 6080 6090 6080 2
606 20250311 095200 281611955 6060 6060 6060 6060 30
607 20250311 095100 281430155 6070 6070 6070 6070 10
608 20250311 095000 281369455 6050 6060 6090 6050 513
609 20250311 094900 278260525 6060 6090 6090 6060 1528
610 20250311 094800 268985805 6090 6090 6090 6080 211
611 20250311 094700 267701685 6060 6060 6060 6060 27
612 20250311 094600 267538065 6070 6070 6070 6070 487
613 20250311 094500 264581975 6070 6060 6070 6060 307
614 20250311 094400 262721515 6060 6060 6060 6050 432
615 20250311 094300 260103945 6060 6050 6060 6050 108
616 20250311 094200 259449495 6050 6050 6050 6050 0
617 20250311 094100 259449495 6050 6060 6060 6050 17
618 20250311 094000 259346635 6060 6070 6070 6050 31
619 20250311 093900 259158825 6070 6070 6070 6070 1
620 20250311 093800 259152755 6050 6040 6050 6040 256
621 20250311 093700 257604035 6080 6080 6080 6080 430
622 20250311 093600 254989635 6080 6080 6090 5980 9379
623 20250311 093500 198613515 6100 6060 6100 6060 1031
624 20250311 093400 192362085 6070 6080 6080 6070 779
625 20250311 093300 187633345 6080 6080 6080 6080 814
626 20250311 093200 182684225 6070 6070 6070 6070 1
627 20250311 093100 182678155 6080 6100 6100 6080 6
628 20250311 093000 182641635 6100 6060 6100 6060 3730
629 20250311 092900 160011815 6050 6050 6050 6050 17
630 20250311 092800 159908965 6050 6030 6050 6030 1367
631 20250311 092700 151641255 6030 6030 6030 6030 11
632 20250311 092600 151574925 6030 6030 6040 6030 1100
633 20250311 092500 144940925 6040 6040 6040 6040 1
634 20250311 092400 144934885 6040 6050 6050 6040 159
635 20250311 092300 143974465 6050 6040 6050 6030 500
636 20250311 092200 140956025 6040 6040 6040 6040 0
637 20250311 092100 140956025 6040 6040 6040 6040 0
638 20250311 092000 140956025 6040 6050 6055 6030 3211
639 20250311 091900 121563300 6060 6060 6060 6050 702
640 20250311 091800 117314180 6050 6040 6050 6040 11
641 20250311 091700 117247660 6050 6050 6050 6050 412
642 20250311 091600 114755060 6050 6040 6050 6040 6
643 20250311 091500 114718790 6040 6050 6050 6040 69
644 20250311 091400 114301590 6050 6040 6050 6040 694
645 20250311 091300 110109720 6040 6040 6040 6040 49
646 20250311 091200 109813760 6030 6020 6030 6020 201
647 20250311 091100 108603240 6020 6030 6030 6020 417
648 20250311 091000 106092300 6030 6040 6040 6030 1329
649 20250311 090900 98068400 6020 6020 6020 6010 419
650 20250311 090800 95547020 6020 6020 6020 6020 202
651 20250311 090700 94330980 6010 6010 6020 6010 617
652 20250311 090600 90622410 6010 6020 6020 6010 1735
653 20250311 090500 80190280 6030 6000 6060 6000 1490
654 20250311 090400 71196260 6020 6020 6020 5990 1366
655 20250311 090300 63003530 6000 6030 6080 6000 8521
656 20250311 090200 11816460 6030 6040 6040 6030 158
657 20250311 090100 10862570 6040 6060 6060 6040 263
658 20250311 090000 9270610 6080 6100 6100 6000 1525

1
077500/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,21600102,0,131544621180,0.00
20250306,0,21600102,0,133488630360,0.00
20250305,0,21600102,0,136296643620,0.00
20250304,0,21600102,0,134352634440,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 21600102 0 131544621180 0.00
3 20250306 0 21600102 0 133488630360 0.00
4 20250305 0 21600102 0 136296643620 0.00
5 20250304 0 21600102 0 134352634440 0.00