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

661
080580/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195900,449014985,5550,5550,5550,5550,1555
20250311,195800,449014985,5550,5550,5550,5550,0
20250311,195700,449014985,5550,5550,5550,5550,0
20250311,195600,449014985,5550,5550,5550,5550,0
20250311,195500,449014985,5550,5550,5550,5550,0
20250311,195400,449014985,5550,5550,5550,5550,0
20250311,195300,449014985,5550,5550,5550,5550,0
20250311,195200,449014985,5550,5550,5550,5550,0
20250311,195100,449014985,5550,5550,5550,5550,0
20250311,195000,449014985,5550,5550,5550,5550,0
20250311,194900,449014985,5550,5550,5550,5550,0
20250311,194800,449014985,5550,5550,5550,5550,0
20250311,194700,449014985,5550,5550,5550,5550,0
20250311,194600,449014985,5550,5550,5550,5550,0
20250311,194500,449014985,5550,5550,5550,5550,0
20250311,194400,449014985,5550,5550,5550,5550,0
20250311,194300,449014985,5550,5550,5550,5550,0
20250311,194200,449014985,5550,5550,5550,5550,0
20250311,194100,449014985,5550,5550,5550,5550,0
20250311,194000,449014985,5550,5550,5550,5550,0
20250311,193900,449014985,5550,5550,5550,5550,0
20250311,193800,449014985,5550,5550,5550,5550,0
20250311,193700,449014985,5550,5550,5550,5550,0
20250311,193600,449014985,5550,5550,5550,5550,0
20250311,193500,449014985,5550,5550,5550,5550,0
20250311,193400,449014985,5550,5550,5550,5550,0
20250311,193300,449014985,5550,5550,5550,5550,0
20250311,193200,449014985,5550,5550,5550,5550,0
20250311,193100,449014985,5550,5550,5550,5550,0
20250311,193000,449014985,5550,5550,5550,5550,0
20250311,192900,449014985,5550,5550,5550,5550,1555
20250311,192800,449014985,5550,5550,5550,5550,0
20250311,192700,449014985,5550,5550,5550,5550,0
20250311,192600,449014985,5550,5550,5550,5550,0
20250311,192500,449014985,5550,5550,5550,5550,0
20250311,192400,449014985,5550,5550,5550,5550,0
20250311,192300,449014985,5550,5550,5550,5550,0
20250311,192200,449014985,5550,5550,5550,5550,0
20250311,192100,449014985,5550,5550,5550,5550,0
20250311,192000,449014985,5550,5550,5550,5550,0
20250311,191900,449014985,5550,5550,5550,5550,0
20250311,191800,449014985,5550,5550,5550,5550,0
20250311,191700,449014985,5550,5550,5550,5550,0
20250311,191600,449014985,5550,5550,5550,5550,0
20250311,191500,449014985,5550,5550,5550,5550,0
20250311,191400,449014985,5550,5550,5550,5550,0
20250311,191300,449014985,5550,5550,5550,5550,0
20250311,191200,449014985,5550,5550,5550,5550,0
20250311,191100,449014985,5550,5550,5550,5550,0
20250311,191000,449014985,5550,5550,5550,5550,0
20250311,190900,449014985,5550,5550,5550,5550,0
20250311,190800,449014985,5550,5550,5550,5550,0
20250311,190700,449014985,5550,5550,5550,5550,0
20250311,190600,449014985,5550,5550,5550,5550,0
20250311,190500,449014985,5550,5550,5550,5550,0
20250311,190400,449014985,5550,5550,5550,5550,0
20250311,190300,449014985,5550,5550,5550,5550,0
20250311,190200,449014985,5550,5550,5550,5550,0
20250311,190100,449014985,5550,5550,5550,5550,0
20250311,190000,449014985,5550,5550,5550,5550,0
20250311,185900,449014985,5550,5550,5550,5550,1555
20250311,185800,449014985,5550,5550,5550,5550,0
20250311,185700,449014985,5550,5550,5550,5550,0
20250311,185600,449014985,5550,5550,5550,5550,0
20250311,185500,449014985,5550,5550,5550,5550,0
20250311,185400,449014985,5550,5550,5550,5550,0
20250311,185300,449014985,5550,5550,5550,5550,0
20250311,185200,449014985,5550,5550,5550,5550,0
20250311,185100,449014985,5550,5550,5550,5550,0
20250311,185000,449014985,5550,5550,5550,5550,0
20250311,184900,449014985,5550,5550,5550,5550,0
20250311,184800,449014985,5550,5550,5550,5550,0
20250311,184700,449014985,5550,5550,5550,5550,0
20250311,184600,449014985,5550,5550,5550,5550,0
20250311,184500,449014985,5550,5550,5550,5550,0
20250311,184400,449014985,5550,5550,5550,5550,0
20250311,184300,449014985,5550,5550,5550,5550,0
20250311,184200,449014985,5550,5550,5550,5550,0
20250311,184100,449014985,5550,5550,5550,5550,0
20250311,184000,449014985,5550,5550,5550,5550,0
20250311,183900,449014985,5550,5550,5550,5550,0
20250311,183800,449014985,5550,5550,5550,5550,0
20250311,183700,449014985,5550,5550,5550,5550,0
20250311,183600,449014985,5550,5550,5550,5550,0
20250311,183500,449014985,5550,5550,5550,5550,0
20250311,183400,449014985,5550,5550,5550,5550,0
20250311,183300,449014985,5550,5550,5550,5550,0
20250311,183200,449014985,5550,5550,5550,5550,0
20250311,183100,449014985,5550,5550,5550,5550,0
20250311,183000,449014985,5550,5550,5550,5550,0
20250311,182900,449014985,5550,5550,5550,5550,1555
20250311,182800,449014985,5550,5550,5550,5550,0
20250311,182700,449014985,5550,5550,5550,5550,0
20250311,182600,449014985,5550,5550,5550,5550,0
20250311,182500,449014985,5550,5550,5550,5550,0
20250311,182400,449014985,5550,5550,5550,5550,0
20250311,182300,449014985,5550,5550,5550,5550,0
20250311,182200,449014985,5550,5550,5550,5550,0
20250311,182100,449014985,5550,5550,5550,5550,0
20250311,182000,449014985,5550,5550,5550,5550,0
20250311,181900,449014985,5550,5550,5550,5550,0
20250311,181800,449014985,5550,5550,5550,5550,0
20250311,181700,449014985,5550,5550,5550,5550,0
20250311,181600,449014985,5550,5550,5550,5550,0
20250311,181500,449014985,5550,5550,5550,5550,0
20250311,181400,449014985,5550,5550,5550,5550,0
20250311,181300,449014985,5550,5550,5550,5550,0
20250311,181200,449014985,5550,5550,5550,5550,0
20250311,181100,449014985,5550,5550,5550,5550,0
20250311,181000,449014985,5550,5550,5550,5550,0
20250311,180900,449014985,5550,5550,5550,5550,0
20250311,180800,449014985,5550,5550,5550,5550,0
20250311,180700,449014985,5550,5550,5550,5550,0
20250311,180600,449014985,5550,5550,5550,5550,0
20250311,180500,449014985,5550,5550,5550,5550,0
20250311,180400,449014985,5550,5550,5550,5550,0
20250311,180300,449014985,5550,5550,5550,5550,0
20250311,180200,449014985,5550,5550,5550,5550,0
20250311,180100,449014985,5550,5550,5550,5550,0
20250311,180000,449014985,5550,5550,5550,5550,0
20250311,175900,449014985,5550,5550,5550,5550,1555
20250311,175800,449014985,5550,5550,5550,5550,0
20250311,175700,449014985,5550,5550,5550,5550,0
20250311,175600,449014985,5550,5550,5550,5550,0
20250311,175500,449014985,5550,5550,5550,5550,0
20250311,175400,449014985,5550,5550,5550,5550,0
20250311,175300,449014985,5550,5550,5550,5550,0
20250311,175200,449014985,5550,5550,5550,5550,0
20250311,175100,449014985,5550,5550,5550,5550,0
20250311,175000,449014985,5550,5550,5550,5550,0
20250311,174900,449014985,5550,5550,5550,5550,0
20250311,174800,449014985,5550,5550,5550,5550,0
20250311,174700,449014985,5550,5550,5550,5550,0
20250311,174600,449014985,5550,5550,5550,5550,0
20250311,174500,449014985,5550,5550,5550,5550,0
20250311,174400,449014985,5550,5550,5550,5550,0
20250311,174300,449014985,5550,5550,5550,5550,0
20250311,174200,449014985,5550,5550,5550,5550,0
20250311,174100,449014985,5550,5550,5550,5550,0
20250311,174000,449014985,5550,5550,5550,5550,0
20250311,173900,449014985,5550,5550,5550,5550,0
20250311,173800,449014985,5550,5550,5550,5550,0
20250311,173700,449014985,5550,5550,5550,5550,0
20250311,173600,449014985,5550,5550,5550,5550,0
20250311,173500,449014985,5550,5550,5550,5550,0
20250311,173400,449014985,5550,5550,5550,5550,0
20250311,173300,449014985,5550,5550,5550,5550,0
20250311,173200,449014985,5550,5550,5550,5550,0
20250311,173100,449014985,5550,5550,5550,5550,0
20250311,173000,449014985,5550,5550,5550,5550,0
20250311,172900,449014985,5550,5550,5550,5550,1555
20250311,172800,449014985,5550,5550,5550,5550,0
20250311,172700,449014985,5550,5550,5550,5550,0
20250311,172600,449014985,5550,5550,5550,5550,0
20250311,172500,449014985,5550,5550,5550,5550,0
20250311,172400,449014985,5550,5550,5550,5550,0
20250311,172300,449014985,5550,5550,5550,5550,0
20250311,172200,449014985,5550,5550,5550,5550,0
20250311,172100,449014985,5550,5550,5550,5550,0
20250311,172000,449014985,5550,5550,5550,5550,0
20250311,171900,449014985,5550,5550,5550,5550,0
20250311,171800,449014985,5550,5550,5550,5550,0
20250311,171700,449014985,5550,5550,5550,5550,0
20250311,171600,449014985,5550,5550,5550,5550,0
20250311,171500,449014985,5550,5550,5550,5550,0
20250311,171400,449014985,5550,5550,5550,5550,0
20250311,171300,449014985,5550,5550,5550,5550,0
20250311,171200,449014985,5550,5550,5550,5550,0
20250311,171100,449014985,5550,5550,5550,5550,0
20250311,171000,449014985,5550,5550,5550,5550,0
20250311,170900,449014985,5550,5550,5550,5550,0
20250311,170800,449014985,5550,5550,5550,5550,0
20250311,170700,449014985,5550,5550,5550,5550,0
20250311,170600,449014985,5550,5550,5550,5550,0
20250311,170500,449014985,5550,5550,5550,5550,0
20250311,170400,449014985,5550,5550,5550,5550,0
20250311,170300,449014985,5550,5550,5550,5550,0
20250311,170200,449014985,5550,5550,5550,5550,0
20250311,170100,449014985,5550,5550,5550,5550,0
20250311,170000,449014985,5550,5550,5550,5550,0
20250311,165900,449014985,5550,5550,5550,5550,1555
20250311,165800,449014985,5550,5550,5550,5550,0
20250311,165700,449014985,5550,5550,5550,5550,0
20250311,165600,449014985,5550,5550,5550,5550,0
20250311,165500,449014985,5550,5550,5550,5550,0
20250311,165400,449014985,5550,5550,5550,5550,0
20250311,165300,449014985,5550,5550,5550,5550,0
20250311,165200,449014985,5550,5550,5550,5550,0
20250311,165100,449014985,5550,5550,5550,5550,0
20250311,165000,449014985,5550,5550,5550,5550,0
20250311,164900,449014985,5550,5550,5550,5550,0
20250311,164800,449014985,5550,5550,5550,5550,0
20250311,164700,449014985,5550,5550,5550,5550,0
20250311,164600,449014985,5550,5550,5550,5550,0
20250311,164500,449014985,5550,5550,5550,5550,0
20250311,164400,449014985,5550,5550,5550,5550,0
20250311,164300,449014985,5550,5550,5550,5550,0
20250311,164200,449014985,5550,5550,5550,5550,0
20250311,164100,449014985,5550,5550,5550,5550,0
20250311,164000,449014985,5550,5550,5550,5550,0
20250311,163900,449014985,5550,5550,5550,5550,0
20250311,163800,449014985,5550,5550,5550,5550,0
20250311,163700,449014985,5550,5550,5550,5550,0
20250311,163600,449014985,5550,5550,5550,5550,0
20250311,163500,449014985,5550,5550,5550,5550,0
20250311,163400,449014985,5550,5550,5550,5550,0
20250311,163300,449014985,5550,5550,5550,5550,0
20250311,163200,449014985,5550,5550,5550,5550,0
20250311,163100,449014985,5550,5550,5550,5550,0
20250311,163000,449014985,5550,5550,5550,5550,0
20250311,162900,449014985,5550,5550,5550,5550,1555
20250311,162800,449014985,5550,5550,5550,5550,0
20250311,162700,449014985,5550,5550,5550,5550,0
20250311,162600,449014985,5550,5550,5550,5550,0
20250311,162500,449014985,5550,5550,5550,5550,0
20250311,162400,449014985,5550,5550,5550,5550,0
20250311,162300,449014985,5550,5550,5550,5550,0
20250311,162200,449014985,5550,5550,5550,5550,0
20250311,162100,449014985,5550,5550,5550,5550,0
20250311,162000,449014985,5550,5550,5550,5550,0
20250311,161900,449014985,5550,5550,5550,5550,0
20250311,161800,449014985,5550,5550,5550,5550,0
20250311,161700,449014985,5550,5550,5550,5550,0
20250311,161600,449014985,5550,5550,5550,5550,0
20250311,161500,449014985,5550,5550,5550,5550,0
20250311,161400,449014985,5550,5550,5550,5550,0
20250311,161300,449014985,5550,5550,5550,5550,0
20250311,161200,449014985,5550,5550,5550,5550,0
20250311,161100,449014985,5550,5550,5550,5550,0
20250311,161000,449014985,5550,5550,5550,5550,0
20250311,160900,449014985,5550,5550,5550,5550,0
20250311,160800,449014985,5550,5550,5550,5550,0
20250311,160700,449014985,5550,5550,5550,5550,0
20250311,160600,449014985,5550,5550,5550,5550,0
20250311,160500,449014985,5550,5550,5550,5550,0
20250311,160400,449014985,5550,5550,5550,5550,0
20250311,160300,449014985,5550,5550,5550,5550,0
20250311,160200,449014985,5550,5550,5550,5550,0
20250311,160100,449014985,5550,5550,5550,5550,0
20250311,160000,449014985,5550,5550,5550,5550,0
20250311,155900,449014985,5550,5550,5550,5550,1555
20250311,155800,449014985,5550,5550,5550,5550,0
20250311,155700,449014985,5550,5550,5550,5550,0
20250311,155600,449014985,5550,5550,5550,5550,0
20250311,155500,449014985,5550,5550,5550,5550,0
20250311,155400,449014985,5550,5550,5550,5550,0
20250311,155300,449014985,5550,5550,5550,5550,0
20250311,155200,449014985,5550,5550,5550,5550,0
20250311,155100,449014985,5550,5550,5550,5550,0
20250311,155000,449014985,5550,5550,5550,5550,0
20250311,154900,449014985,5550,5550,5550,5550,0
20250311,154800,449014985,5550,5550,5550,5550,0
20250311,154700,449014985,5550,5550,5550,5550,0
20250311,154600,449014985,5550,5550,5550,5550,0
20250311,154500,449014985,5550,5550,5550,5550,0
20250311,154400,449014985,5550,5550,5550,5550,0
20250311,154300,449014985,5550,5550,5550,5550,0
20250311,154200,449014985,5550,5550,5550,5550,0
20250311,154100,449014985,5550,5550,5550,5550,0
20250311,154000,449014985,5550,5550,5550,5550,0
20250311,153900,449014985,5550,5550,5550,5550,0
20250311,153800,449014985,5550,5550,5550,5550,0
20250311,153700,449014985,5550,5550,5550,5550,0
20250311,153600,449014985,5550,5550,5550,5550,0
20250311,153500,449014985,5550,5550,5550,5550,0
20250311,153400,449014985,5550,5550,5550,5550,0
20250311,153300,449014985,5550,5550,5550,5550,0
20250311,153200,449014985,5550,5550,5550,5550,0
20250311,153100,449014985,5550,5550,5550,5550,0
20250311,153000,449014985,5550,5550,5550,5550,1555
20250311,152900,440384735,5480,5480,5480,5480,0
20250311,152800,440384735,5480,5480,5480,5480,0
20250311,152700,440384735,5480,5480,5480,5480,0
20250311,152600,440384735,5480,5480,5480,5480,0
20250311,152500,440384735,5480,5480,5480,5480,0
20250311,152400,440384735,5480,5480,5480,5480,0
20250311,152300,440384735,5480,5480,5480,5480,0
20250311,152200,440384735,5480,5480,5480,5480,0
20250311,152100,440384735,5480,5480,5480,5480,0
20250311,152000,440384735,5480,5480,5480,5480,0
20250311,151900,440384735,5480,5540,5540,5480,2759
20250311,151800,425228645,5550,5550,5550,5550,0
20250311,151700,425228645,5550,5550,5550,5550,463
20250311,151600,422658995,5550,5550,5550,5550,571
20250311,151500,419489945,5560,5560,5560,5560,100
20250311,151400,418933945,5560,5550,5560,5550,109
20250311,151300,418328205,5560,5560,5560,5560,1
20250311,151200,418322645,5550,5560,5560,5550,4
20250311,151100,418300430,5550,5550,5550,5550,0
20250311,151000,418300430,5550,5550,5550,5550,60
20250311,150900,417967430,5560,5560,5560,5560,1
20250311,150800,417961870,5530,5530,5530,5530,200
20250311,150700,416855870,5530,5550,5550,5530,531
20250311,150600,413918190,5560,5560,5560,5560,50
20250311,150500,413640190,5560,5540,5560,5540,410
20250311,150400,411368550,5550,5550,5550,5550,8
20250311,150300,411324150,5560,5560,5560,5560,0
20250311,150200,411324150,5560,5560,5560,5560,10
20250311,150100,411268550,5560,5550,5560,5540,423
20250311,150000,408924890,5560,5560,5560,5560,0
20250311,145900,408924890,5560,5560,5560,5560,0
20250311,145800,408924890,5560,5560,5560,5560,200
20250311,145700,407812890,5560,5560,5560,5560,1
20250311,145600,407807330,5560,5560,5560,5560,100
20250311,145500,407251330,5560,5550,5560,5550,3
20250311,145400,407234670,5560,5560,5560,5560,2
20250311,145300,407223550,5560,5560,5560,5560,0
20250311,145200,407223550,5560,5560,5560,5560,2
20250311,145100,407212430,5510,5510,5510,5510,21
20250311,145000,407096720,5510,5510,5510,5510,0
20250311,144900,407096720,5510,5530,5530,5510,688
20250311,144800,403302530,5530,5540,5540,5530,300
20250311,144700,401642030,5550,5550,5550,5550,100
20250311,144600,401087030,5570,5570,5570,5570,0
20250311,144500,401087030,5570,5570,5570,5570,0
20250311,144400,401087030,5570,5570,5570,5570,0
20250311,144300,401087030,5570,5560,5570,5550,147
20250311,144200,400271150,5570,5570,5570,5570,2
20250311,144100,400260010,5570,5570,5570,5570,0
20250311,144000,400260010,5570,5570,5570,5570,500
20250311,143900,397475010,5570,5570,5570,5570,10
20250311,143800,397419310,5560,5550,5560,5550,310
20250311,143700,395695810,5560,5560,5560,5560,14
20250311,143600,395617970,5570,5570,5570,5570,0
20250311,143500,395617970,5570,5560,5570,5560,22
20250311,143400,395495640,5570,5560,5570,5560,60
20250311,143300,395162030,5560,5540,5560,5520,2401
20250311,143200,381906400,5530,5530,5530,5530,1
20250311,143100,381900870,5580,5580,5580,5580,0
20250311,143000,381900870,5580,5580,5580,5580,0
20250311,142900,381900870,5580,5580,5580,5580,0
20250311,142800,381900870,5580,5580,5580,5580,0
20250311,142700,381900870,5580,5580,5580,5580,1
20250311,142600,381895290,5520,5530,5530,5520,360
20250311,142500,379907580,5590,5590,5590,5590,3
20250311,142400,379890810,5540,5540,5540,5540,57
20250311,142300,379575030,5540,5540,5540,5540,0
20250311,142200,379575030,5540,5540,5540,5540,2
20250311,142100,379563950,5530,5530,5530,5530,0
20250311,142000,379563950,5530,5530,5530,5530,0
20250311,141900,379563950,5530,5530,5530,5530,0
20250311,141800,379563950,5530,5530,5530,5530,2
20250311,141700,379552890,5540,5540,5540,5540,0
20250311,141600,379552890,5540,5540,5540,5540,0
20250311,141500,379552890,5540,5540,5540,5540,91
20250311,141400,379048750,5530,5530,5530,5530,0
20250311,141300,379048750,5530,5530,5530,5530,0
20250311,141200,379048750,5530,5530,5530,5530,200
20250311,141100,377942750,5530,5530,5530,5530,0
20250311,141000,377942750,5530,5530,5530,5530,0
20250311,140900,377942750,5530,5530,5530,5530,1
20250311,140800,377937220,5530,5530,5530,5530,0
20250311,140700,377937220,5530,5540,5540,5530,180
20250311,140600,376941520,5540,5540,5540,5540,133
20250311,140500,376204700,5550,5550,5550,5550,205
20250311,140400,375066950,5570,5570,5570,5570,0
20250311,140300,375066950,5570,5570,5570,5570,0
20250311,140200,375066950,5570,5570,5570,5570,0
20250311,140100,375066950,5570,5570,5570,5570,0
20250311,140000,375066950,5570,5570,5570,5570,0
20250311,135900,375066950,5570,5570,5570,5570,0
20250311,135800,375066950,5570,5570,5570,5570,145
20250311,135700,374259300,5570,5570,5570,5570,1
20250311,135600,374253730,5550,5550,5550,5550,0
20250311,135500,374253730,5550,5550,5550,5550,0
20250311,135400,374253730,5550,5550,5550,5550,0
20250311,135300,374253730,5550,5560,5560,5550,20
20250311,135200,374142630,5560,5560,5560,5560,0
20250311,135100,374142630,5560,5560,5560,5560,0
20250311,135000,374142630,5560,5560,5560,5560,0
20250311,134900,374142630,5560,5560,5560,5560,99
20250311,134800,373592190,5570,5580,5580,5570,3
20250311,134700,373575470,5590,5590,5590,5590,0
20250311,134600,373575470,5590,5580,5590,5580,2
20250311,134500,373564300,5560,5570,5580,5560,240
20250311,134400,372228630,5580,5580,5580,5570,265
20250311,134300,370750030,5590,5590,5590,5590,0
20250311,134200,370750030,5590,5590,5590,5590,0
20250311,134100,370750030,5590,5590,5590,5590,11
20250311,134000,370688540,5580,5580,5590,5580,230
20250311,133900,369405040,5590,5580,5590,5580,22
20250311,133800,369282170,5580,5590,5590,5580,142
20250311,133700,368488500,5590,5590,5590,5590,218
20250311,133600,367269880,5590,5580,5590,5580,176
20250311,133500,366287560,5580,5580,5580,5580,0
20250311,133400,366287560,5580,5580,5580,5580,0
20250311,133300,366287560,5580,5580,5580,5570,539
20250311,133200,363281730,5570,5570,5570,5570,179
20250311,133100,362284700,5570,5570,5570,5570,2
20250311,133000,362273560,5570,5570,5570,5570,2
20250311,132900,362262420,5580,5580,5580,5580,186
20250311,132800,361224540,5580,5580,5580,5580,0
20250311,132700,361224540,5580,5570,5580,5560,61
20250311,132600,360884720,5570,5570,5570,5570,599
20250311,132500,357548290,5570,5550,5570,5550,577
20250311,132400,354344290,5550,5540,5550,5540,28
20250311,132300,354189060,5530,5530,5530,5520,33
20250311,132200,354006860,5550,5550,5550,5550,0
20250311,132100,354006860,5550,5550,5550,5550,0
20250311,132000,354006860,5550,5520,5550,5510,417
20250311,131900,351705600,5530,5530,5530,5530,50
20250311,131800,351429100,5530,5530,5530,5530,1
20250311,131700,351423570,5530,5520,5530,5520,3
20250311,131600,351407000,5520,5510,5530,5510,182
20250311,131500,350402340,5510,5510,5510,5510,1
20250311,131400,350396830,5500,5500,5500,5500,0
20250311,131300,350396830,5500,5500,5500,5500,0
20250311,131200,350396830,5500,5500,5500,5500,2
20250311,131100,350385830,5500,5500,5500,5500,0
20250311,131000,350385830,5500,5510,5510,5500,300
20250311,130900,348735640,5510,5510,5510,5510,0
20250311,130800,348735640,5510,5510,5510,5510,50
20250311,130700,348460140,5510,5510,5510,5510,0
20250311,130600,348460140,5510,5520,5520,5510,200
20250311,130500,347357500,5520,5520,5520,5520,1
20250311,130400,347351980,5510,5510,5510,5510,0
20250311,130300,347351980,5510,5510,5510,5510,0
20250311,130200,347351980,5510,5520,5520,5510,283
20250311,130100,345790040,5530,5530,5530,5530,0
20250311,130000,345790040,5530,5530,5530,5530,0
20250311,125900,345790040,5530,5530,5530,5530,20
20250311,125800,345679440,5530,5530,5530,5530,0
20250311,125700,345679440,5530,5530,5530,5530,300
20250311,125600,344020440,5550,5550,5550,5550,0
20250311,125500,344020440,5550,5550,5550,5550,361
20250311,125400,342016890,5560,5560,5560,5560,0
20250311,125300,342016890,5560,5530,5560,5530,52
20250311,125200,341729270,5530,5530,5530,5530,350
20250311,125100,339793770,5540,5540,5540,5540,99
20250311,125000,339245310,5530,5530,5530,5530,2
20250311,124900,339234250,5540,5540,5540,5540,10
20250311,124800,339178850,5570,5570,5570,5570,0
20250311,124700,339178850,5570,5570,5570,5570,3
20250311,124600,339162140,5570,5570,5570,5570,0
20250311,124500,339162140,5570,5570,5570,5570,2
20250311,124400,339151000,5540,5540,5540,5540,0
20250311,124300,339151000,5540,5540,5540,5540,0
20250311,124200,339151000,5540,5540,5540,5540,0
20250311,124100,339151000,5540,5540,5540,5540,239
20250311,124000,337826940,5570,5570,5570,5540,4
20250311,123900,337804720,5540,5540,5540,5540,0
20250311,123800,337804720,5540,5540,5540,5540,2
20250311,123700,337793640,5570,5550,5570,5550,3
20250311,123600,337776950,5570,5560,5570,5560,6
20250311,123500,337743580,5550,5550,5555,5550,96
20250311,123400,337210750,5550,5545,5550,5545,195
20250311,123300,336128520,5550,5550,5550,5550,0
20250311,123200,336128520,5550,5550,5550,5550,90
20250311,123100,335629020,5550,5550,5550,5550,0
20250311,123000,335629020,5550,5550,5550,5550,0
20250311,122900,335629020,5550,5550,5550,5550,91
20250311,122800,335123970,5550,5550,5550,5550,0
20250311,122700,335123970,5550,5550,5550,5550,0
20250311,122600,335123970,5550,5530,5550,5530,81
20250311,122500,334675330,5530,5540,5540,5480,145
20250311,122400,333878690,5470,5510,5510,5470,1178
20250311,122300,327412870,5560,5560,5560,5560,1
20250311,122200,327407310,5560,5560,5560,5560,19
20250311,122100,327301670,5560,5560,5560,5560,21
20250311,122000,327184910,5560,5530,5560,5500,119
20250311,121900,326528570,5560,5560,5560,5560,181
20250311,121800,325522210,5560,5560,5560,5560,99
20250311,121700,324971770,5545,5545,5545,5545,30
20250311,121600,324805420,5540,5540,5540,5540,0
20250311,121500,324805420,5540,5540,5540,5540,18
20250311,121400,324705700,5550,5550,5550,5550,0
20250311,121300,324705700,5550,5550,5550,5550,34
20250311,121200,324517000,5560,5560,5560,5560,0
20250311,121100,324517000,5560,5560,5560,5560,76
20250311,121000,324094440,5550,5550,5555,5550,442
20250311,120900,321640505,5550,5550,5550,5550,81
20250311,120800,321190955,5550,5550,5550,5550,222
20250311,120700,319958855,5530,5530,5530,5530,0
20250311,120600,319958855,5530,5520,5530,5520,414
20250311,120500,317672045,5500,5500,5500,5500,22
20250311,120400,317551045,5500,5510,5510,5500,78
20250311,120300,317121305,5520,5520,5520,5520,250
20250311,120200,315741305,5510,5510,5510,5510,103
20250311,120100,315173775,5500,5500,5500,5500,90
20250311,120000,314678775,5510,5510,5510,5510,0
20250311,115900,314678775,5510,5510,5510,5510,0
20250311,115800,314678775,5510,5510,5510,5510,0
20250311,115700,314678775,5510,5510,5510,5510,0
20250311,115600,314678775,5510,5510,5510,5510,1
20250311,115500,314673265,5470,5470,5470,5470,0
20250311,115400,314673265,5470,5470,5470,5470,1004
20250311,115300,309181385,5480,5520,5520,5470,1115
20250311,115200,303067695,5530,5530,5530,5530,0
20250311,115100,303067695,5530,5530,5530,5530,50
20250311,115000,302791195,5530,5530,5530,5530,20
20250311,114900,302680595,5530,5530,5530,5530,0
20250311,114800,302680595,5530,5530,5530,5530,0
20250311,114700,302680595,5530,5530,5530,5530,0
20250311,114600,302680595,5530,5530,5530,5530,2
20250311,114500,302669535,5520,5520,5520,5520,2
20250311,114400,302658495,5530,5530,5530,5530,3
20250311,114300,302641905,5530,5530,5530,5530,15
20250311,114200,302558955,5530,5530,5530,5530,0
20250311,114100,302558955,5530,5530,5530,5530,2
20250311,114000,302547895,5530,5530,5530,5530,0
20250311,113900,302547895,5530,5530,5530,5530,5
20250311,113800,302520245,5530,5530,5530,5530,0
20250311,113700,302520245,5530,5530,5530,5530,15
20250311,113600,302437295,5530,5530,5530,5530,0
20250311,113500,302437295,5530,5530,5530,5530,0
20250311,113400,302437295,5530,5530,5530,5530,0
20250311,113300,302437295,5530,5530,5530,5530,10
20250311,113200,302381995,5530,5530,5530,5530,19
20250311,113100,302276925,5530,5530,5530,5530,3
20250311,113000,302260335,5490,5490,5490,5490,0
20250311,112900,302260335,5490,5490,5490,5490,0
20250311,112800,302260335,5490,5490,5490,5490,0
20250311,112700,302260335,5490,5490,5490,5490,0
20250311,112600,302260335,5490,5490,5490,5490,0
20250311,112500,302260335,5490,5490,5490,5490,0
20250311,112400,302260335,5490,5490,5490,5490,0
20250311,112300,302260335,5490,5500,5500,5490,368
20250311,112200,300240005,5500,5480,5500,5480,11
20250311,112100,300179575,5530,5530,5530,5530,0
20250311,112000,300179575,5530,5530,5530,5530,0
20250311,111900,300179575,5530,5530,5530,5530,2
20250311,111800,300168515,5480,5480,5480,5480,100
20250311,111700,299620515,5520,5500,5520,5470,1176
20250311,111600,293162595,5540,5540,5540,5540,0
20250311,111500,293162595,5540,5540,5540,5540,1215
20250311,111400,286431495,5540,5540,5540,5540,4
20250311,111300,286409335,5540,5540,5540,5540,7
20250311,111200,286370555,5540,5500,5540,5500,5404
20250311,111100,256569945,5460,5500,5500,5460,183
20250311,111000,255567205,5450,5450,5450,5450,0
20250311,110900,255567205,5450,5480,5480,5450,300
20250311,110800,253929205,5510,5490,5510,5490,1829
20250311,110700,243869385,5480,5490,5490,5480,102
20250311,110600,243309425,5490,5480,5500,5440,2858
20250311,110500,227711865,5470,5470,5470,5450,1106
20250311,110400,221678085,5470,5470,5470,5470,0
20250311,110300,221678085,5470,5470,5470,5470,0
20250311,110200,221678085,5470,5470,5470,5470,151
20250311,110100,220852115,5470,5470,5470,5470,40
20250311,110000,220633315,5470,5470,5470,5470,44
20250311,105900,220392635,5470,5470,5470,5470,71
20250311,105800,220004265,5480,5480,5480,5480,0
20250311,105700,220004265,5480,5480,5480,5480,0
20250311,105600,220004265,5480,5480,5480,5480,14
20250311,105500,219927545,5500,5500,5500,5490,14
20250311,105400,219850645,5480,5500,5500,5460,952
20250311,105300,214652225,5450,5470,5470,5450,200
20250311,105200,213560135,5490,5490,5490,5490,0
20250311,105100,213560135,5490,5490,5490,5490,0
20250311,105000,213560135,5490,5490,5490,5480,22
20250311,104900,213439365,5480,5480,5480,5480,14
20250311,104800,213362645,5500,5500,5500,5500,0
20250311,104700,213362645,5500,5500,5500,5500,1
20250311,104600,213357145,5480,5480,5480,5480,0
20250311,104500,213357145,5480,5500,5500,5480,46
20250311,104400,213104665,5500,5500,5500,5500,0
20250311,104300,213104665,5500,5490,5500,5490,71
20250311,104200,212714815,5490,5490,5490,5490,99
20250311,104100,212171305,5490,5490,5490,5490,0
20250311,104000,212171305,5490,5480,5490,5480,2
20250311,103900,212160335,5490,5490,5490,5490,10
20250311,103800,212105435,5450,5470,5470,5450,150
20250311,103700,211286075,5480,5500,5500,5480,4
20250311,103600,211264115,5510,5510,5510,5510,0
20250311,103500,211264115,5510,5510,5510,5510,2
20250311,103400,211253095,5510,5510,5510,5510,0
20250311,103300,211253095,5510,5510,5510,5510,0
20250311,103200,211253095,5510,5510,5510,5510,2
20250311,103100,211242075,5510,5510,5510,5510,0
20250311,103000,211242075,5510,5510,5510,5510,10
20250311,102900,211186975,5470,5480,5480,5470,16
20250311,102800,211099445,5510,5490,5510,5480,117
20250311,102700,210455195,5480,5510,5510,5480,41
20250311,102600,210230485,5470,5510,5510,5470,15
20250311,102500,210148215,5510,5490,5510,5490,2
20250311,102400,210137215,5510,5510,5510,5510,0
20250311,102300,210137215,5510,5490,5510,5490,56
20250311,102200,209829595,5460,5500,5500,5460,48
20250311,102100,209566605,5510,5510,5510,5510,0
20250311,102000,209566605,5510,5510,5510,5510,0
20250311,101900,209566605,5510,5510,5510,5450,87
20250311,101800,209089215,5440,5450,5510,5440,623
20250311,101700,205692595,5520,5520,5520,5520,0
20250311,101600,205692595,5520,5450,5520,5450,23
20250311,101500,205566895,5530,5440,5530,5430,1381
20250311,101400,198045785,5450,5460,5480,5450,352
20250311,101300,196127345,5450,5450,5480,5450,287
20250311,101200,194562735,5450,5450,5450,5450,0
20250311,101100,194562735,5450,5450,5450,5450,0
20250311,101000,194562735,5450,5450,5450,5450,0
20250311,100900,194562735,5450,5460,5460,5450,8
20250311,100800,194519115,5480,5480,5480,5470,14
20250311,100700,194442495,5450,5450,5450,5450,0
20250311,100600,194442495,5450,5450,5480,5450,413
20250311,100500,192191615,5450,5480,5480,5440,16
20250311,100400,192104095,5480,5480,5480,5460,115
20250311,100300,191475895,5430,5480,5480,5430,1425
20250311,100200,183732265,5480,5480,5490,5450,532
20250311,100100,180829495,5450,5450,5450,5450,0
20250311,100000,180829495,5450,5450,5450,5450,1
20250311,095900,180824045,5480,5480,5480,5480,0
20250311,095800,180824045,5480,5480,5480,5480,55
20250311,095700,180522645,5480,5480,5480,5480,0
20250311,095600,180522645,5480,5480,5480,5480,0
20250311,095500,180522645,5480,5480,5480,5480,5
20250311,095400,180495245,5450,5450,5450,5450,0
20250311,095300,180495245,5450,5450,5450,5450,1
20250311,095200,180489795,5450,5450,5450,5450,0
20250311,095100,180489795,5450,5450,5450,5450,34
20250311,095000,180304495,5450,5460,5460,5450,4209
20250311,094900,157365385,5450,5450,5450,5450,0
20250311,094800,157365385,5450,5480,5480,5450,1925
20250311,094700,146843275,5480,5490,5490,5480,410
20250311,094600,144593075,5500,5490,5500,5490,48
20250311,094500,144329535,5500,5490,5500,5480,109
20250311,094400,143731545,5490,5500,5500,5480,71
20250311,094300,143341935,5500,5490,5500,5490,116
20250311,094200,142704905,5490,5490,5490,5490,0
20250311,094100,142704905,5490,5490,5500,5490,1133
20250311,094000,136475305,5490,5530,5530,5490,26
20250311,093900,136332165,5530,5530,5530,5530,0
20250311,093800,136332165,5530,5530,5530,5530,0
20250311,093700,136332165,5530,5510,5530,5510,302
20250311,093600,134664885,5510,5490,5510,5490,1995
20250311,093500,123692615,5490,5490,5490,5485,1057
20250311,093400,117889960,5490,5490,5490,5490,4
20250311,093300,117868000,5490,5480,5490,5480,288
20250311,093200,116289240,5480,5480,5480,5480,1
20250311,093100,116283760,5490,5490,5490,5490,80
20250311,093000,115844560,5490,5490,5490,5490,24
20250311,092900,115712800,5490,5490,5490,5490,6
20250311,092800,115679860,5490,5480,5490,5480,12
20250311,092700,115614000,5470,5470,5470,5470,20
20250311,092600,115504600,5490,5490,5490,5490,11
20250311,092500,115444210,5490,5480,5490,5470,1066
20250311,092400,109594600,5480,5460,5480,5440,453
20250311,092300,107121990,5470,5465,5470,5465,10
20250311,092200,107067310,5460,5470,5470,5460,881
20250311,092100,102255710,5440,5470,5470,5440,253
20250311,092000,100877360,5470,5470,5470,5470,1400
20250311,091900,93219360,5470,5460,5470,5430,325
20250311,091800,91450770,5460,5440,5470,5440,501
20250311,091700,88716100,5430,5430,5430,5430,484
20250311,091600,86087980,5420,5420,5420,5420,360
20250311,091500,84136780,5430,5430,5430,5430,502
20250311,091400,81410920,5430,5430,5430,5410,23
20250311,091300,81286430,5430,5410,5430,5400,1006
20250311,091200,75852430,5410,5410,5410,5410,19
20250311,091100,75749640,5410,5410,5410,5410,44
20250311,091000,75511600,5400,5410,5440,5400,1604
20250311,090900,66842830,5410,5410,5410,5410,2
20250311,090800,66832010,5400,5430,5430,5400,1683
20250311,090700,57730470,5450,5430,5450,5420,1251
20250311,090600,50939520,5430,5430,5460,5430,653
20250311,090500,47393250,5460,5470,5480,5460,1475
20250311,090400,39333220,5460,5450,5460,5450,1679
20250311,090300,30170850,5450,5410,5450,5410,904
20250311,090200,25253170,5410,5420,5420,5410,336
20250311,090100,23435310,5410,5410,5410,5410,1073
20250311,090000,17630380,5410,5460,5490,5400,3234
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195900 449014985 5550 5550 5550 5550 1555
3 20250311 195800 449014985 5550 5550 5550 5550 0
4 20250311 195700 449014985 5550 5550 5550 5550 0
5 20250311 195600 449014985 5550 5550 5550 5550 0
6 20250311 195500 449014985 5550 5550 5550 5550 0
7 20250311 195400 449014985 5550 5550 5550 5550 0
8 20250311 195300 449014985 5550 5550 5550 5550 0
9 20250311 195200 449014985 5550 5550 5550 5550 0
10 20250311 195100 449014985 5550 5550 5550 5550 0
11 20250311 195000 449014985 5550 5550 5550 5550 0
12 20250311 194900 449014985 5550 5550 5550 5550 0
13 20250311 194800 449014985 5550 5550 5550 5550 0
14 20250311 194700 449014985 5550 5550 5550 5550 0
15 20250311 194600 449014985 5550 5550 5550 5550 0
16 20250311 194500 449014985 5550 5550 5550 5550 0
17 20250311 194400 449014985 5550 5550 5550 5550 0
18 20250311 194300 449014985 5550 5550 5550 5550 0
19 20250311 194200 449014985 5550 5550 5550 5550 0
20 20250311 194100 449014985 5550 5550 5550 5550 0
21 20250311 194000 449014985 5550 5550 5550 5550 0
22 20250311 193900 449014985 5550 5550 5550 5550 0
23 20250311 193800 449014985 5550 5550 5550 5550 0
24 20250311 193700 449014985 5550 5550 5550 5550 0
25 20250311 193600 449014985 5550 5550 5550 5550 0
26 20250311 193500 449014985 5550 5550 5550 5550 0
27 20250311 193400 449014985 5550 5550 5550 5550 0
28 20250311 193300 449014985 5550 5550 5550 5550 0
29 20250311 193200 449014985 5550 5550 5550 5550 0
30 20250311 193100 449014985 5550 5550 5550 5550 0
31 20250311 193000 449014985 5550 5550 5550 5550 0
32 20250311 192900 449014985 5550 5550 5550 5550 1555
33 20250311 192800 449014985 5550 5550 5550 5550 0
34 20250311 192700 449014985 5550 5550 5550 5550 0
35 20250311 192600 449014985 5550 5550 5550 5550 0
36 20250311 192500 449014985 5550 5550 5550 5550 0
37 20250311 192400 449014985 5550 5550 5550 5550 0
38 20250311 192300 449014985 5550 5550 5550 5550 0
39 20250311 192200 449014985 5550 5550 5550 5550 0
40 20250311 192100 449014985 5550 5550 5550 5550 0
41 20250311 192000 449014985 5550 5550 5550 5550 0
42 20250311 191900 449014985 5550 5550 5550 5550 0
43 20250311 191800 449014985 5550 5550 5550 5550 0
44 20250311 191700 449014985 5550 5550 5550 5550 0
45 20250311 191600 449014985 5550 5550 5550 5550 0
46 20250311 191500 449014985 5550 5550 5550 5550 0
47 20250311 191400 449014985 5550 5550 5550 5550 0
48 20250311 191300 449014985 5550 5550 5550 5550 0
49 20250311 191200 449014985 5550 5550 5550 5550 0
50 20250311 191100 449014985 5550 5550 5550 5550 0
51 20250311 191000 449014985 5550 5550 5550 5550 0
52 20250311 190900 449014985 5550 5550 5550 5550 0
53 20250311 190800 449014985 5550 5550 5550 5550 0
54 20250311 190700 449014985 5550 5550 5550 5550 0
55 20250311 190600 449014985 5550 5550 5550 5550 0
56 20250311 190500 449014985 5550 5550 5550 5550 0
57 20250311 190400 449014985 5550 5550 5550 5550 0
58 20250311 190300 449014985 5550 5550 5550 5550 0
59 20250311 190200 449014985 5550 5550 5550 5550 0
60 20250311 190100 449014985 5550 5550 5550 5550 0
61 20250311 190000 449014985 5550 5550 5550 5550 0
62 20250311 185900 449014985 5550 5550 5550 5550 1555
63 20250311 185800 449014985 5550 5550 5550 5550 0
64 20250311 185700 449014985 5550 5550 5550 5550 0
65 20250311 185600 449014985 5550 5550 5550 5550 0
66 20250311 185500 449014985 5550 5550 5550 5550 0
67 20250311 185400 449014985 5550 5550 5550 5550 0
68 20250311 185300 449014985 5550 5550 5550 5550 0
69 20250311 185200 449014985 5550 5550 5550 5550 0
70 20250311 185100 449014985 5550 5550 5550 5550 0
71 20250311 185000 449014985 5550 5550 5550 5550 0
72 20250311 184900 449014985 5550 5550 5550 5550 0
73 20250311 184800 449014985 5550 5550 5550 5550 0
74 20250311 184700 449014985 5550 5550 5550 5550 0
75 20250311 184600 449014985 5550 5550 5550 5550 0
76 20250311 184500 449014985 5550 5550 5550 5550 0
77 20250311 184400 449014985 5550 5550 5550 5550 0
78 20250311 184300 449014985 5550 5550 5550 5550 0
79 20250311 184200 449014985 5550 5550 5550 5550 0
80 20250311 184100 449014985 5550 5550 5550 5550 0
81 20250311 184000 449014985 5550 5550 5550 5550 0
82 20250311 183900 449014985 5550 5550 5550 5550 0
83 20250311 183800 449014985 5550 5550 5550 5550 0
84 20250311 183700 449014985 5550 5550 5550 5550 0
85 20250311 183600 449014985 5550 5550 5550 5550 0
86 20250311 183500 449014985 5550 5550 5550 5550 0
87 20250311 183400 449014985 5550 5550 5550 5550 0
88 20250311 183300 449014985 5550 5550 5550 5550 0
89 20250311 183200 449014985 5550 5550 5550 5550 0
90 20250311 183100 449014985 5550 5550 5550 5550 0
91 20250311 183000 449014985 5550 5550 5550 5550 0
92 20250311 182900 449014985 5550 5550 5550 5550 1555
93 20250311 182800 449014985 5550 5550 5550 5550 0
94 20250311 182700 449014985 5550 5550 5550 5550 0
95 20250311 182600 449014985 5550 5550 5550 5550 0
96 20250311 182500 449014985 5550 5550 5550 5550 0
97 20250311 182400 449014985 5550 5550 5550 5550 0
98 20250311 182300 449014985 5550 5550 5550 5550 0
99 20250311 182200 449014985 5550 5550 5550 5550 0
100 20250311 182100 449014985 5550 5550 5550 5550 0
101 20250311 182000 449014985 5550 5550 5550 5550 0
102 20250311 181900 449014985 5550 5550 5550 5550 0
103 20250311 181800 449014985 5550 5550 5550 5550 0
104 20250311 181700 449014985 5550 5550 5550 5550 0
105 20250311 181600 449014985 5550 5550 5550 5550 0
106 20250311 181500 449014985 5550 5550 5550 5550 0
107 20250311 181400 449014985 5550 5550 5550 5550 0
108 20250311 181300 449014985 5550 5550 5550 5550 0
109 20250311 181200 449014985 5550 5550 5550 5550 0
110 20250311 181100 449014985 5550 5550 5550 5550 0
111 20250311 181000 449014985 5550 5550 5550 5550 0
112 20250311 180900 449014985 5550 5550 5550 5550 0
113 20250311 180800 449014985 5550 5550 5550 5550 0
114 20250311 180700 449014985 5550 5550 5550 5550 0
115 20250311 180600 449014985 5550 5550 5550 5550 0
116 20250311 180500 449014985 5550 5550 5550 5550 0
117 20250311 180400 449014985 5550 5550 5550 5550 0
118 20250311 180300 449014985 5550 5550 5550 5550 0
119 20250311 180200 449014985 5550 5550 5550 5550 0
120 20250311 180100 449014985 5550 5550 5550 5550 0
121 20250311 180000 449014985 5550 5550 5550 5550 0
122 20250311 175900 449014985 5550 5550 5550 5550 1555
123 20250311 175800 449014985 5550 5550 5550 5550 0
124 20250311 175700 449014985 5550 5550 5550 5550 0
125 20250311 175600 449014985 5550 5550 5550 5550 0
126 20250311 175500 449014985 5550 5550 5550 5550 0
127 20250311 175400 449014985 5550 5550 5550 5550 0
128 20250311 175300 449014985 5550 5550 5550 5550 0
129 20250311 175200 449014985 5550 5550 5550 5550 0
130 20250311 175100 449014985 5550 5550 5550 5550 0
131 20250311 175000 449014985 5550 5550 5550 5550 0
132 20250311 174900 449014985 5550 5550 5550 5550 0
133 20250311 174800 449014985 5550 5550 5550 5550 0
134 20250311 174700 449014985 5550 5550 5550 5550 0
135 20250311 174600 449014985 5550 5550 5550 5550 0
136 20250311 174500 449014985 5550 5550 5550 5550 0
137 20250311 174400 449014985 5550 5550 5550 5550 0
138 20250311 174300 449014985 5550 5550 5550 5550 0
139 20250311 174200 449014985 5550 5550 5550 5550 0
140 20250311 174100 449014985 5550 5550 5550 5550 0
141 20250311 174000 449014985 5550 5550 5550 5550 0
142 20250311 173900 449014985 5550 5550 5550 5550 0
143 20250311 173800 449014985 5550 5550 5550 5550 0
144 20250311 173700 449014985 5550 5550 5550 5550 0
145 20250311 173600 449014985 5550 5550 5550 5550 0
146 20250311 173500 449014985 5550 5550 5550 5550 0
147 20250311 173400 449014985 5550 5550 5550 5550 0
148 20250311 173300 449014985 5550 5550 5550 5550 0
149 20250311 173200 449014985 5550 5550 5550 5550 0
150 20250311 173100 449014985 5550 5550 5550 5550 0
151 20250311 173000 449014985 5550 5550 5550 5550 0
152 20250311 172900 449014985 5550 5550 5550 5550 1555
153 20250311 172800 449014985 5550 5550 5550 5550 0
154 20250311 172700 449014985 5550 5550 5550 5550 0
155 20250311 172600 449014985 5550 5550 5550 5550 0
156 20250311 172500 449014985 5550 5550 5550 5550 0
157 20250311 172400 449014985 5550 5550 5550 5550 0
158 20250311 172300 449014985 5550 5550 5550 5550 0
159 20250311 172200 449014985 5550 5550 5550 5550 0
160 20250311 172100 449014985 5550 5550 5550 5550 0
161 20250311 172000 449014985 5550 5550 5550 5550 0
162 20250311 171900 449014985 5550 5550 5550 5550 0
163 20250311 171800 449014985 5550 5550 5550 5550 0
164 20250311 171700 449014985 5550 5550 5550 5550 0
165 20250311 171600 449014985 5550 5550 5550 5550 0
166 20250311 171500 449014985 5550 5550 5550 5550 0
167 20250311 171400 449014985 5550 5550 5550 5550 0
168 20250311 171300 449014985 5550 5550 5550 5550 0
169 20250311 171200 449014985 5550 5550 5550 5550 0
170 20250311 171100 449014985 5550 5550 5550 5550 0
171 20250311 171000 449014985 5550 5550 5550 5550 0
172 20250311 170900 449014985 5550 5550 5550 5550 0
173 20250311 170800 449014985 5550 5550 5550 5550 0
174 20250311 170700 449014985 5550 5550 5550 5550 0
175 20250311 170600 449014985 5550 5550 5550 5550 0
176 20250311 170500 449014985 5550 5550 5550 5550 0
177 20250311 170400 449014985 5550 5550 5550 5550 0
178 20250311 170300 449014985 5550 5550 5550 5550 0
179 20250311 170200 449014985 5550 5550 5550 5550 0
180 20250311 170100 449014985 5550 5550 5550 5550 0
181 20250311 170000 449014985 5550 5550 5550 5550 0
182 20250311 165900 449014985 5550 5550 5550 5550 1555
183 20250311 165800 449014985 5550 5550 5550 5550 0
184 20250311 165700 449014985 5550 5550 5550 5550 0
185 20250311 165600 449014985 5550 5550 5550 5550 0
186 20250311 165500 449014985 5550 5550 5550 5550 0
187 20250311 165400 449014985 5550 5550 5550 5550 0
188 20250311 165300 449014985 5550 5550 5550 5550 0
189 20250311 165200 449014985 5550 5550 5550 5550 0
190 20250311 165100 449014985 5550 5550 5550 5550 0
191 20250311 165000 449014985 5550 5550 5550 5550 0
192 20250311 164900 449014985 5550 5550 5550 5550 0
193 20250311 164800 449014985 5550 5550 5550 5550 0
194 20250311 164700 449014985 5550 5550 5550 5550 0
195 20250311 164600 449014985 5550 5550 5550 5550 0
196 20250311 164500 449014985 5550 5550 5550 5550 0
197 20250311 164400 449014985 5550 5550 5550 5550 0
198 20250311 164300 449014985 5550 5550 5550 5550 0
199 20250311 164200 449014985 5550 5550 5550 5550 0
200 20250311 164100 449014985 5550 5550 5550 5550 0
201 20250311 164000 449014985 5550 5550 5550 5550 0
202 20250311 163900 449014985 5550 5550 5550 5550 0
203 20250311 163800 449014985 5550 5550 5550 5550 0
204 20250311 163700 449014985 5550 5550 5550 5550 0
205 20250311 163600 449014985 5550 5550 5550 5550 0
206 20250311 163500 449014985 5550 5550 5550 5550 0
207 20250311 163400 449014985 5550 5550 5550 5550 0
208 20250311 163300 449014985 5550 5550 5550 5550 0
209 20250311 163200 449014985 5550 5550 5550 5550 0
210 20250311 163100 449014985 5550 5550 5550 5550 0
211 20250311 163000 449014985 5550 5550 5550 5550 0
212 20250311 162900 449014985 5550 5550 5550 5550 1555
213 20250311 162800 449014985 5550 5550 5550 5550 0
214 20250311 162700 449014985 5550 5550 5550 5550 0
215 20250311 162600 449014985 5550 5550 5550 5550 0
216 20250311 162500 449014985 5550 5550 5550 5550 0
217 20250311 162400 449014985 5550 5550 5550 5550 0
218 20250311 162300 449014985 5550 5550 5550 5550 0
219 20250311 162200 449014985 5550 5550 5550 5550 0
220 20250311 162100 449014985 5550 5550 5550 5550 0
221 20250311 162000 449014985 5550 5550 5550 5550 0
222 20250311 161900 449014985 5550 5550 5550 5550 0
223 20250311 161800 449014985 5550 5550 5550 5550 0
224 20250311 161700 449014985 5550 5550 5550 5550 0
225 20250311 161600 449014985 5550 5550 5550 5550 0
226 20250311 161500 449014985 5550 5550 5550 5550 0
227 20250311 161400 449014985 5550 5550 5550 5550 0
228 20250311 161300 449014985 5550 5550 5550 5550 0
229 20250311 161200 449014985 5550 5550 5550 5550 0
230 20250311 161100 449014985 5550 5550 5550 5550 0
231 20250311 161000 449014985 5550 5550 5550 5550 0
232 20250311 160900 449014985 5550 5550 5550 5550 0
233 20250311 160800 449014985 5550 5550 5550 5550 0
234 20250311 160700 449014985 5550 5550 5550 5550 0
235 20250311 160600 449014985 5550 5550 5550 5550 0
236 20250311 160500 449014985 5550 5550 5550 5550 0
237 20250311 160400 449014985 5550 5550 5550 5550 0
238 20250311 160300 449014985 5550 5550 5550 5550 0
239 20250311 160200 449014985 5550 5550 5550 5550 0
240 20250311 160100 449014985 5550 5550 5550 5550 0
241 20250311 160000 449014985 5550 5550 5550 5550 0
242 20250311 155900 449014985 5550 5550 5550 5550 1555
243 20250311 155800 449014985 5550 5550 5550 5550 0
244 20250311 155700 449014985 5550 5550 5550 5550 0
245 20250311 155600 449014985 5550 5550 5550 5550 0
246 20250311 155500 449014985 5550 5550 5550 5550 0
247 20250311 155400 449014985 5550 5550 5550 5550 0
248 20250311 155300 449014985 5550 5550 5550 5550 0
249 20250311 155200 449014985 5550 5550 5550 5550 0
250 20250311 155100 449014985 5550 5550 5550 5550 0
251 20250311 155000 449014985 5550 5550 5550 5550 0
252 20250311 154900 449014985 5550 5550 5550 5550 0
253 20250311 154800 449014985 5550 5550 5550 5550 0
254 20250311 154700 449014985 5550 5550 5550 5550 0
255 20250311 154600 449014985 5550 5550 5550 5550 0
256 20250311 154500 449014985 5550 5550 5550 5550 0
257 20250311 154400 449014985 5550 5550 5550 5550 0
258 20250311 154300 449014985 5550 5550 5550 5550 0
259 20250311 154200 449014985 5550 5550 5550 5550 0
260 20250311 154100 449014985 5550 5550 5550 5550 0
261 20250311 154000 449014985 5550 5550 5550 5550 0
262 20250311 153900 449014985 5550 5550 5550 5550 0
263 20250311 153800 449014985 5550 5550 5550 5550 0
264 20250311 153700 449014985 5550 5550 5550 5550 0
265 20250311 153600 449014985 5550 5550 5550 5550 0
266 20250311 153500 449014985 5550 5550 5550 5550 0
267 20250311 153400 449014985 5550 5550 5550 5550 0
268 20250311 153300 449014985 5550 5550 5550 5550 0
269 20250311 153200 449014985 5550 5550 5550 5550 0
270 20250311 153100 449014985 5550 5550 5550 5550 0
271 20250311 153000 449014985 5550 5550 5550 5550 1555
272 20250311 152900 440384735 5480 5480 5480 5480 0
273 20250311 152800 440384735 5480 5480 5480 5480 0
274 20250311 152700 440384735 5480 5480 5480 5480 0
275 20250311 152600 440384735 5480 5480 5480 5480 0
276 20250311 152500 440384735 5480 5480 5480 5480 0
277 20250311 152400 440384735 5480 5480 5480 5480 0
278 20250311 152300 440384735 5480 5480 5480 5480 0
279 20250311 152200 440384735 5480 5480 5480 5480 0
280 20250311 152100 440384735 5480 5480 5480 5480 0
281 20250311 152000 440384735 5480 5480 5480 5480 0
282 20250311 151900 440384735 5480 5540 5540 5480 2759
283 20250311 151800 425228645 5550 5550 5550 5550 0
284 20250311 151700 425228645 5550 5550 5550 5550 463
285 20250311 151600 422658995 5550 5550 5550 5550 571
286 20250311 151500 419489945 5560 5560 5560 5560 100
287 20250311 151400 418933945 5560 5550 5560 5550 109
288 20250311 151300 418328205 5560 5560 5560 5560 1
289 20250311 151200 418322645 5550 5560 5560 5550 4
290 20250311 151100 418300430 5550 5550 5550 5550 0
291 20250311 151000 418300430 5550 5550 5550 5550 60
292 20250311 150900 417967430 5560 5560 5560 5560 1
293 20250311 150800 417961870 5530 5530 5530 5530 200
294 20250311 150700 416855870 5530 5550 5550 5530 531
295 20250311 150600 413918190 5560 5560 5560 5560 50
296 20250311 150500 413640190 5560 5540 5560 5540 410
297 20250311 150400 411368550 5550 5550 5550 5550 8
298 20250311 150300 411324150 5560 5560 5560 5560 0
299 20250311 150200 411324150 5560 5560 5560 5560 10
300 20250311 150100 411268550 5560 5550 5560 5540 423
301 20250311 150000 408924890 5560 5560 5560 5560 0
302 20250311 145900 408924890 5560 5560 5560 5560 0
303 20250311 145800 408924890 5560 5560 5560 5560 200
304 20250311 145700 407812890 5560 5560 5560 5560 1
305 20250311 145600 407807330 5560 5560 5560 5560 100
306 20250311 145500 407251330 5560 5550 5560 5550 3
307 20250311 145400 407234670 5560 5560 5560 5560 2
308 20250311 145300 407223550 5560 5560 5560 5560 0
309 20250311 145200 407223550 5560 5560 5560 5560 2
310 20250311 145100 407212430 5510 5510 5510 5510 21
311 20250311 145000 407096720 5510 5510 5510 5510 0
312 20250311 144900 407096720 5510 5530 5530 5510 688
313 20250311 144800 403302530 5530 5540 5540 5530 300
314 20250311 144700 401642030 5550 5550 5550 5550 100
315 20250311 144600 401087030 5570 5570 5570 5570 0
316 20250311 144500 401087030 5570 5570 5570 5570 0
317 20250311 144400 401087030 5570 5570 5570 5570 0
318 20250311 144300 401087030 5570 5560 5570 5550 147
319 20250311 144200 400271150 5570 5570 5570 5570 2
320 20250311 144100 400260010 5570 5570 5570 5570 0
321 20250311 144000 400260010 5570 5570 5570 5570 500
322 20250311 143900 397475010 5570 5570 5570 5570 10
323 20250311 143800 397419310 5560 5550 5560 5550 310
324 20250311 143700 395695810 5560 5560 5560 5560 14
325 20250311 143600 395617970 5570 5570 5570 5570 0
326 20250311 143500 395617970 5570 5560 5570 5560 22
327 20250311 143400 395495640 5570 5560 5570 5560 60
328 20250311 143300 395162030 5560 5540 5560 5520 2401
329 20250311 143200 381906400 5530 5530 5530 5530 1
330 20250311 143100 381900870 5580 5580 5580 5580 0
331 20250311 143000 381900870 5580 5580 5580 5580 0
332 20250311 142900 381900870 5580 5580 5580 5580 0
333 20250311 142800 381900870 5580 5580 5580 5580 0
334 20250311 142700 381900870 5580 5580 5580 5580 1
335 20250311 142600 381895290 5520 5530 5530 5520 360
336 20250311 142500 379907580 5590 5590 5590 5590 3
337 20250311 142400 379890810 5540 5540 5540 5540 57
338 20250311 142300 379575030 5540 5540 5540 5540 0
339 20250311 142200 379575030 5540 5540 5540 5540 2
340 20250311 142100 379563950 5530 5530 5530 5530 0
341 20250311 142000 379563950 5530 5530 5530 5530 0
342 20250311 141900 379563950 5530 5530 5530 5530 0
343 20250311 141800 379563950 5530 5530 5530 5530 2
344 20250311 141700 379552890 5540 5540 5540 5540 0
345 20250311 141600 379552890 5540 5540 5540 5540 0
346 20250311 141500 379552890 5540 5540 5540 5540 91
347 20250311 141400 379048750 5530 5530 5530 5530 0
348 20250311 141300 379048750 5530 5530 5530 5530 0
349 20250311 141200 379048750 5530 5530 5530 5530 200
350 20250311 141100 377942750 5530 5530 5530 5530 0
351 20250311 141000 377942750 5530 5530 5530 5530 0
352 20250311 140900 377942750 5530 5530 5530 5530 1
353 20250311 140800 377937220 5530 5530 5530 5530 0
354 20250311 140700 377937220 5530 5540 5540 5530 180
355 20250311 140600 376941520 5540 5540 5540 5540 133
356 20250311 140500 376204700 5550 5550 5550 5550 205
357 20250311 140400 375066950 5570 5570 5570 5570 0
358 20250311 140300 375066950 5570 5570 5570 5570 0
359 20250311 140200 375066950 5570 5570 5570 5570 0
360 20250311 140100 375066950 5570 5570 5570 5570 0
361 20250311 140000 375066950 5570 5570 5570 5570 0
362 20250311 135900 375066950 5570 5570 5570 5570 0
363 20250311 135800 375066950 5570 5570 5570 5570 145
364 20250311 135700 374259300 5570 5570 5570 5570 1
365 20250311 135600 374253730 5550 5550 5550 5550 0
366 20250311 135500 374253730 5550 5550 5550 5550 0
367 20250311 135400 374253730 5550 5550 5550 5550 0
368 20250311 135300 374253730 5550 5560 5560 5550 20
369 20250311 135200 374142630 5560 5560 5560 5560 0
370 20250311 135100 374142630 5560 5560 5560 5560 0
371 20250311 135000 374142630 5560 5560 5560 5560 0
372 20250311 134900 374142630 5560 5560 5560 5560 99
373 20250311 134800 373592190 5570 5580 5580 5570 3
374 20250311 134700 373575470 5590 5590 5590 5590 0
375 20250311 134600 373575470 5590 5580 5590 5580 2
376 20250311 134500 373564300 5560 5570 5580 5560 240
377 20250311 134400 372228630 5580 5580 5580 5570 265
378 20250311 134300 370750030 5590 5590 5590 5590 0
379 20250311 134200 370750030 5590 5590 5590 5590 0
380 20250311 134100 370750030 5590 5590 5590 5590 11
381 20250311 134000 370688540 5580 5580 5590 5580 230
382 20250311 133900 369405040 5590 5580 5590 5580 22
383 20250311 133800 369282170 5580 5590 5590 5580 142
384 20250311 133700 368488500 5590 5590 5590 5590 218
385 20250311 133600 367269880 5590 5580 5590 5580 176
386 20250311 133500 366287560 5580 5580 5580 5580 0
387 20250311 133400 366287560 5580 5580 5580 5580 0
388 20250311 133300 366287560 5580 5580 5580 5570 539
389 20250311 133200 363281730 5570 5570 5570 5570 179
390 20250311 133100 362284700 5570 5570 5570 5570 2
391 20250311 133000 362273560 5570 5570 5570 5570 2
392 20250311 132900 362262420 5580 5580 5580 5580 186
393 20250311 132800 361224540 5580 5580 5580 5580 0
394 20250311 132700 361224540 5580 5570 5580 5560 61
395 20250311 132600 360884720 5570 5570 5570 5570 599
396 20250311 132500 357548290 5570 5550 5570 5550 577
397 20250311 132400 354344290 5550 5540 5550 5540 28
398 20250311 132300 354189060 5530 5530 5530 5520 33
399 20250311 132200 354006860 5550 5550 5550 5550 0
400 20250311 132100 354006860 5550 5550 5550 5550 0
401 20250311 132000 354006860 5550 5520 5550 5510 417
402 20250311 131900 351705600 5530 5530 5530 5530 50
403 20250311 131800 351429100 5530 5530 5530 5530 1
404 20250311 131700 351423570 5530 5520 5530 5520 3
405 20250311 131600 351407000 5520 5510 5530 5510 182
406 20250311 131500 350402340 5510 5510 5510 5510 1
407 20250311 131400 350396830 5500 5500 5500 5500 0
408 20250311 131300 350396830 5500 5500 5500 5500 0
409 20250311 131200 350396830 5500 5500 5500 5500 2
410 20250311 131100 350385830 5500 5500 5500 5500 0
411 20250311 131000 350385830 5500 5510 5510 5500 300
412 20250311 130900 348735640 5510 5510 5510 5510 0
413 20250311 130800 348735640 5510 5510 5510 5510 50
414 20250311 130700 348460140 5510 5510 5510 5510 0
415 20250311 130600 348460140 5510 5520 5520 5510 200
416 20250311 130500 347357500 5520 5520 5520 5520 1
417 20250311 130400 347351980 5510 5510 5510 5510 0
418 20250311 130300 347351980 5510 5510 5510 5510 0
419 20250311 130200 347351980 5510 5520 5520 5510 283
420 20250311 130100 345790040 5530 5530 5530 5530 0
421 20250311 130000 345790040 5530 5530 5530 5530 0
422 20250311 125900 345790040 5530 5530 5530 5530 20
423 20250311 125800 345679440 5530 5530 5530 5530 0
424 20250311 125700 345679440 5530 5530 5530 5530 300
425 20250311 125600 344020440 5550 5550 5550 5550 0
426 20250311 125500 344020440 5550 5550 5550 5550 361
427 20250311 125400 342016890 5560 5560 5560 5560 0
428 20250311 125300 342016890 5560 5530 5560 5530 52
429 20250311 125200 341729270 5530 5530 5530 5530 350
430 20250311 125100 339793770 5540 5540 5540 5540 99
431 20250311 125000 339245310 5530 5530 5530 5530 2
432 20250311 124900 339234250 5540 5540 5540 5540 10
433 20250311 124800 339178850 5570 5570 5570 5570 0
434 20250311 124700 339178850 5570 5570 5570 5570 3
435 20250311 124600 339162140 5570 5570 5570 5570 0
436 20250311 124500 339162140 5570 5570 5570 5570 2
437 20250311 124400 339151000 5540 5540 5540 5540 0
438 20250311 124300 339151000 5540 5540 5540 5540 0
439 20250311 124200 339151000 5540 5540 5540 5540 0
440 20250311 124100 339151000 5540 5540 5540 5540 239
441 20250311 124000 337826940 5570 5570 5570 5540 4
442 20250311 123900 337804720 5540 5540 5540 5540 0
443 20250311 123800 337804720 5540 5540 5540 5540 2
444 20250311 123700 337793640 5570 5550 5570 5550 3
445 20250311 123600 337776950 5570 5560 5570 5560 6
446 20250311 123500 337743580 5550 5550 5555 5550 96
447 20250311 123400 337210750 5550 5545 5550 5545 195
448 20250311 123300 336128520 5550 5550 5550 5550 0
449 20250311 123200 336128520 5550 5550 5550 5550 90
450 20250311 123100 335629020 5550 5550 5550 5550 0
451 20250311 123000 335629020 5550 5550 5550 5550 0
452 20250311 122900 335629020 5550 5550 5550 5550 91
453 20250311 122800 335123970 5550 5550 5550 5550 0
454 20250311 122700 335123970 5550 5550 5550 5550 0
455 20250311 122600 335123970 5550 5530 5550 5530 81
456 20250311 122500 334675330 5530 5540 5540 5480 145
457 20250311 122400 333878690 5470 5510 5510 5470 1178
458 20250311 122300 327412870 5560 5560 5560 5560 1
459 20250311 122200 327407310 5560 5560 5560 5560 19
460 20250311 122100 327301670 5560 5560 5560 5560 21
461 20250311 122000 327184910 5560 5530 5560 5500 119
462 20250311 121900 326528570 5560 5560 5560 5560 181
463 20250311 121800 325522210 5560 5560 5560 5560 99
464 20250311 121700 324971770 5545 5545 5545 5545 30
465 20250311 121600 324805420 5540 5540 5540 5540 0
466 20250311 121500 324805420 5540 5540 5540 5540 18
467 20250311 121400 324705700 5550 5550 5550 5550 0
468 20250311 121300 324705700 5550 5550 5550 5550 34
469 20250311 121200 324517000 5560 5560 5560 5560 0
470 20250311 121100 324517000 5560 5560 5560 5560 76
471 20250311 121000 324094440 5550 5550 5555 5550 442
472 20250311 120900 321640505 5550 5550 5550 5550 81
473 20250311 120800 321190955 5550 5550 5550 5550 222
474 20250311 120700 319958855 5530 5530 5530 5530 0
475 20250311 120600 319958855 5530 5520 5530 5520 414
476 20250311 120500 317672045 5500 5500 5500 5500 22
477 20250311 120400 317551045 5500 5510 5510 5500 78
478 20250311 120300 317121305 5520 5520 5520 5520 250
479 20250311 120200 315741305 5510 5510 5510 5510 103
480 20250311 120100 315173775 5500 5500 5500 5500 90
481 20250311 120000 314678775 5510 5510 5510 5510 0
482 20250311 115900 314678775 5510 5510 5510 5510 0
483 20250311 115800 314678775 5510 5510 5510 5510 0
484 20250311 115700 314678775 5510 5510 5510 5510 0
485 20250311 115600 314678775 5510 5510 5510 5510 1
486 20250311 115500 314673265 5470 5470 5470 5470 0
487 20250311 115400 314673265 5470 5470 5470 5470 1004
488 20250311 115300 309181385 5480 5520 5520 5470 1115
489 20250311 115200 303067695 5530 5530 5530 5530 0
490 20250311 115100 303067695 5530 5530 5530 5530 50
491 20250311 115000 302791195 5530 5530 5530 5530 20
492 20250311 114900 302680595 5530 5530 5530 5530 0
493 20250311 114800 302680595 5530 5530 5530 5530 0
494 20250311 114700 302680595 5530 5530 5530 5530 0
495 20250311 114600 302680595 5530 5530 5530 5530 2
496 20250311 114500 302669535 5520 5520 5520 5520 2
497 20250311 114400 302658495 5530 5530 5530 5530 3
498 20250311 114300 302641905 5530 5530 5530 5530 15
499 20250311 114200 302558955 5530 5530 5530 5530 0
500 20250311 114100 302558955 5530 5530 5530 5530 2
501 20250311 114000 302547895 5530 5530 5530 5530 0
502 20250311 113900 302547895 5530 5530 5530 5530 5
503 20250311 113800 302520245 5530 5530 5530 5530 0
504 20250311 113700 302520245 5530 5530 5530 5530 15
505 20250311 113600 302437295 5530 5530 5530 5530 0
506 20250311 113500 302437295 5530 5530 5530 5530 0
507 20250311 113400 302437295 5530 5530 5530 5530 0
508 20250311 113300 302437295 5530 5530 5530 5530 10
509 20250311 113200 302381995 5530 5530 5530 5530 19
510 20250311 113100 302276925 5530 5530 5530 5530 3
511 20250311 113000 302260335 5490 5490 5490 5490 0
512 20250311 112900 302260335 5490 5490 5490 5490 0
513 20250311 112800 302260335 5490 5490 5490 5490 0
514 20250311 112700 302260335 5490 5490 5490 5490 0
515 20250311 112600 302260335 5490 5490 5490 5490 0
516 20250311 112500 302260335 5490 5490 5490 5490 0
517 20250311 112400 302260335 5490 5490 5490 5490 0
518 20250311 112300 302260335 5490 5500 5500 5490 368
519 20250311 112200 300240005 5500 5480 5500 5480 11
520 20250311 112100 300179575 5530 5530 5530 5530 0
521 20250311 112000 300179575 5530 5530 5530 5530 0
522 20250311 111900 300179575 5530 5530 5530 5530 2
523 20250311 111800 300168515 5480 5480 5480 5480 100
524 20250311 111700 299620515 5520 5500 5520 5470 1176
525 20250311 111600 293162595 5540 5540 5540 5540 0
526 20250311 111500 293162595 5540 5540 5540 5540 1215
527 20250311 111400 286431495 5540 5540 5540 5540 4
528 20250311 111300 286409335 5540 5540 5540 5540 7
529 20250311 111200 286370555 5540 5500 5540 5500 5404
530 20250311 111100 256569945 5460 5500 5500 5460 183
531 20250311 111000 255567205 5450 5450 5450 5450 0
532 20250311 110900 255567205 5450 5480 5480 5450 300
533 20250311 110800 253929205 5510 5490 5510 5490 1829
534 20250311 110700 243869385 5480 5490 5490 5480 102
535 20250311 110600 243309425 5490 5480 5500 5440 2858
536 20250311 110500 227711865 5470 5470 5470 5450 1106
537 20250311 110400 221678085 5470 5470 5470 5470 0
538 20250311 110300 221678085 5470 5470 5470 5470 0
539 20250311 110200 221678085 5470 5470 5470 5470 151
540 20250311 110100 220852115 5470 5470 5470 5470 40
541 20250311 110000 220633315 5470 5470 5470 5470 44
542 20250311 105900 220392635 5470 5470 5470 5470 71
543 20250311 105800 220004265 5480 5480 5480 5480 0
544 20250311 105700 220004265 5480 5480 5480 5480 0
545 20250311 105600 220004265 5480 5480 5480 5480 14
546 20250311 105500 219927545 5500 5500 5500 5490 14
547 20250311 105400 219850645 5480 5500 5500 5460 952
548 20250311 105300 214652225 5450 5470 5470 5450 200
549 20250311 105200 213560135 5490 5490 5490 5490 0
550 20250311 105100 213560135 5490 5490 5490 5490 0
551 20250311 105000 213560135 5490 5490 5490 5480 22
552 20250311 104900 213439365 5480 5480 5480 5480 14
553 20250311 104800 213362645 5500 5500 5500 5500 0
554 20250311 104700 213362645 5500 5500 5500 5500 1
555 20250311 104600 213357145 5480 5480 5480 5480 0
556 20250311 104500 213357145 5480 5500 5500 5480 46
557 20250311 104400 213104665 5500 5500 5500 5500 0
558 20250311 104300 213104665 5500 5490 5500 5490 71
559 20250311 104200 212714815 5490 5490 5490 5490 99
560 20250311 104100 212171305 5490 5490 5490 5490 0
561 20250311 104000 212171305 5490 5480 5490 5480 2
562 20250311 103900 212160335 5490 5490 5490 5490 10
563 20250311 103800 212105435 5450 5470 5470 5450 150
564 20250311 103700 211286075 5480 5500 5500 5480 4
565 20250311 103600 211264115 5510 5510 5510 5510 0
566 20250311 103500 211264115 5510 5510 5510 5510 2
567 20250311 103400 211253095 5510 5510 5510 5510 0
568 20250311 103300 211253095 5510 5510 5510 5510 0
569 20250311 103200 211253095 5510 5510 5510 5510 2
570 20250311 103100 211242075 5510 5510 5510 5510 0
571 20250311 103000 211242075 5510 5510 5510 5510 10
572 20250311 102900 211186975 5470 5480 5480 5470 16
573 20250311 102800 211099445 5510 5490 5510 5480 117
574 20250311 102700 210455195 5480 5510 5510 5480 41
575 20250311 102600 210230485 5470 5510 5510 5470 15
576 20250311 102500 210148215 5510 5490 5510 5490 2
577 20250311 102400 210137215 5510 5510 5510 5510 0
578 20250311 102300 210137215 5510 5490 5510 5490 56
579 20250311 102200 209829595 5460 5500 5500 5460 48
580 20250311 102100 209566605 5510 5510 5510 5510 0
581 20250311 102000 209566605 5510 5510 5510 5510 0
582 20250311 101900 209566605 5510 5510 5510 5450 87
583 20250311 101800 209089215 5440 5450 5510 5440 623
584 20250311 101700 205692595 5520 5520 5520 5520 0
585 20250311 101600 205692595 5520 5450 5520 5450 23
586 20250311 101500 205566895 5530 5440 5530 5430 1381
587 20250311 101400 198045785 5450 5460 5480 5450 352
588 20250311 101300 196127345 5450 5450 5480 5450 287
589 20250311 101200 194562735 5450 5450 5450 5450 0
590 20250311 101100 194562735 5450 5450 5450 5450 0
591 20250311 101000 194562735 5450 5450 5450 5450 0
592 20250311 100900 194562735 5450 5460 5460 5450 8
593 20250311 100800 194519115 5480 5480 5480 5470 14
594 20250311 100700 194442495 5450 5450 5450 5450 0
595 20250311 100600 194442495 5450 5450 5480 5450 413
596 20250311 100500 192191615 5450 5480 5480 5440 16
597 20250311 100400 192104095 5480 5480 5480 5460 115
598 20250311 100300 191475895 5430 5480 5480 5430 1425
599 20250311 100200 183732265 5480 5480 5490 5450 532
600 20250311 100100 180829495 5450 5450 5450 5450 0
601 20250311 100000 180829495 5450 5450 5450 5450 1
602 20250311 095900 180824045 5480 5480 5480 5480 0
603 20250311 095800 180824045 5480 5480 5480 5480 55
604 20250311 095700 180522645 5480 5480 5480 5480 0
605 20250311 095600 180522645 5480 5480 5480 5480 0
606 20250311 095500 180522645 5480 5480 5480 5480 5
607 20250311 095400 180495245 5450 5450 5450 5450 0
608 20250311 095300 180495245 5450 5450 5450 5450 1
609 20250311 095200 180489795 5450 5450 5450 5450 0
610 20250311 095100 180489795 5450 5450 5450 5450 34
611 20250311 095000 180304495 5450 5460 5460 5450 4209
612 20250311 094900 157365385 5450 5450 5450 5450 0
613 20250311 094800 157365385 5450 5480 5480 5450 1925
614 20250311 094700 146843275 5480 5490 5490 5480 410
615 20250311 094600 144593075 5500 5490 5500 5490 48
616 20250311 094500 144329535 5500 5490 5500 5480 109
617 20250311 094400 143731545 5490 5500 5500 5480 71
618 20250311 094300 143341935 5500 5490 5500 5490 116
619 20250311 094200 142704905 5490 5490 5490 5490 0
620 20250311 094100 142704905 5490 5490 5500 5490 1133
621 20250311 094000 136475305 5490 5530 5530 5490 26
622 20250311 093900 136332165 5530 5530 5530 5530 0
623 20250311 093800 136332165 5530 5530 5530 5530 0
624 20250311 093700 136332165 5530 5510 5530 5510 302
625 20250311 093600 134664885 5510 5490 5510 5490 1995
626 20250311 093500 123692615 5490 5490 5490 5485 1057
627 20250311 093400 117889960 5490 5490 5490 5490 4
628 20250311 093300 117868000 5490 5480 5490 5480 288
629 20250311 093200 116289240 5480 5480 5480 5480 1
630 20250311 093100 116283760 5490 5490 5490 5490 80
631 20250311 093000 115844560 5490 5490 5490 5490 24
632 20250311 092900 115712800 5490 5490 5490 5490 6
633 20250311 092800 115679860 5490 5480 5490 5480 12
634 20250311 092700 115614000 5470 5470 5470 5470 20
635 20250311 092600 115504600 5490 5490 5490 5490 11
636 20250311 092500 115444210 5490 5480 5490 5470 1066
637 20250311 092400 109594600 5480 5460 5480 5440 453
638 20250311 092300 107121990 5470 5465 5470 5465 10
639 20250311 092200 107067310 5460 5470 5470 5460 881
640 20250311 092100 102255710 5440 5470 5470 5440 253
641 20250311 092000 100877360 5470 5470 5470 5470 1400
642 20250311 091900 93219360 5470 5460 5470 5430 325
643 20250311 091800 91450770 5460 5440 5470 5440 501
644 20250311 091700 88716100 5430 5430 5430 5430 484
645 20250311 091600 86087980 5420 5420 5420 5420 360
646 20250311 091500 84136780 5430 5430 5430 5430 502
647 20250311 091400 81410920 5430 5430 5430 5410 23
648 20250311 091300 81286430 5430 5410 5430 5400 1006
649 20250311 091200 75852430 5410 5410 5410 5410 19
650 20250311 091100 75749640 5410 5410 5410 5410 44
651 20250311 091000 75511600 5400 5410 5440 5400 1604
652 20250311 090900 66842830 5410 5410 5410 5410 2
653 20250311 090800 66832010 5400 5430 5430 5400 1683
654 20250311 090700 57730470 5450 5430 5450 5420 1251
655 20250311 090600 50939520 5430 5430 5460 5430 653
656 20250311 090500 47393250 5460 5470 5480 5460 1475
657 20250311 090400 39333220 5460 5450 5460 5450 1679
658 20250311 090300 30170850 5450 5410 5450 5410 904
659 20250311 090200 25253170 5410 5420 5420 5410 336
660 20250311 090100 23435310 5410 5410 5410 5410 1073
661 20250311 090000 17630380 5410 5460 5490 5400 3234

1
080580/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,17679298,0,101655963500,0.00
20250306,0,17679298,0,100064826680,0.00
20250305,0,17679298,0,99180861780,0.00
20250304,0,17679298,0,96882553040,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 17679298 0 101655963500 0.00
3 20250306 0 17679298 0 100064826680 0.00
4 20250305 0 17679298 0 99180861780 0.00
5 20250304 0 17679298 0 96882553040 0.00