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

621
033530/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191900,154635124,4230,4230,4230,4230,165
20250311,191800,154635124,4230,4230,4230,4230,0
20250311,191700,154635124,4230,4230,4230,4230,0
20250311,191600,154635124,4230,4230,4230,4230,0
20250311,191500,154635124,4230,4230,4230,4230,0
20250311,191400,154635124,4230,4230,4230,4230,0
20250311,191300,154635124,4230,4230,4230,4230,0
20250311,191200,154635124,4230,4230,4230,4230,0
20250311,191100,154635124,4230,4230,4230,4230,0
20250311,191000,154635124,4230,4230,4230,4230,0
20250311,190900,154635124,4230,4230,4230,4230,0
20250311,190800,154635124,4230,4230,4230,4230,0
20250311,190700,154635124,4230,4230,4230,4230,0
20250311,190600,154635124,4230,4230,4230,4230,0
20250311,190500,154635124,4230,4230,4230,4230,0
20250311,190400,154635124,4230,4230,4230,4230,0
20250311,190300,154635124,4230,4230,4230,4230,0
20250311,190200,154635124,4230,4230,4230,4230,0
20250311,190100,154635124,4230,4230,4230,4230,0
20250311,190000,154635124,4230,4230,4230,4230,0
20250311,185900,154635124,4230,4230,4230,4230,0
20250311,185800,154635124,4230,4230,4230,4230,0
20250311,185700,154635124,4230,4230,4230,4230,0
20250311,185600,154635124,4230,4230,4230,4230,0
20250311,185500,154635124,4230,4230,4230,4230,0
20250311,185400,154635124,4230,4230,4230,4230,0
20250311,185300,154635124,4230,4230,4230,4230,0
20250311,185200,154635124,4230,4230,4230,4230,0
20250311,185100,154635124,4230,4230,4230,4230,0
20250311,185000,154635124,4230,4230,4230,4230,0
20250311,184900,154635124,4230,4230,4230,4230,165
20250311,184800,154635124,4230,4230,4230,4230,0
20250311,184700,154635124,4230,4230,4230,4230,0
20250311,184600,154635124,4230,4230,4230,4230,0
20250311,184500,154635124,4230,4230,4230,4230,0
20250311,184400,154635124,4230,4230,4230,4230,0
20250311,184300,154635124,4230,4230,4230,4230,0
20250311,184200,154635124,4230,4230,4230,4230,0
20250311,184100,154635124,4230,4230,4230,4230,0
20250311,184000,154635124,4230,4230,4230,4230,0
20250311,183900,154635124,4230,4230,4230,4230,0
20250311,183800,154635124,4230,4230,4230,4230,0
20250311,183700,154635124,4230,4230,4230,4230,0
20250311,183600,154635124,4230,4230,4230,4230,0
20250311,183500,154635124,4230,4230,4230,4230,0
20250311,183400,154635124,4230,4230,4230,4230,0
20250311,183300,154635124,4230,4230,4230,4230,0
20250311,183200,154635124,4230,4230,4230,4230,0
20250311,183100,154635124,4230,4230,4230,4230,0
20250311,183000,154635124,4230,4230,4230,4230,0
20250311,182900,154635124,4230,4230,4230,4230,0
20250311,182800,154635124,4230,4230,4230,4230,0
20250311,182700,154635124,4230,4230,4230,4230,0
20250311,182600,154635124,4230,4230,4230,4230,0
20250311,182500,154635124,4230,4230,4230,4230,0
20250311,182400,154635124,4230,4230,4230,4230,0
20250311,182300,154635124,4230,4230,4230,4230,0
20250311,182200,154635124,4230,4230,4230,4230,0
20250311,182100,154635124,4230,4230,4230,4230,0
20250311,182000,154635124,4230,4230,4230,4230,0
20250311,181900,154635124,4230,4230,4230,4230,165
20250311,181800,154635124,4230,4230,4230,4230,0
20250311,181700,154635124,4230,4230,4230,4230,0
20250311,181600,154635124,4230,4230,4230,4230,0
20250311,181500,154635124,4230,4230,4230,4230,0
20250311,181400,154635124,4230,4230,4230,4230,0
20250311,181300,154635124,4230,4230,4230,4230,0
20250311,181200,154635124,4230,4230,4230,4230,0
20250311,181100,154635124,4230,4230,4230,4230,0
20250311,181000,154635124,4230,4230,4230,4230,0
20250311,180900,154635124,4230,4230,4230,4230,0
20250311,180800,154635124,4230,4230,4230,4230,0
20250311,180700,154635124,4230,4230,4230,4230,0
20250311,180600,154635124,4230,4230,4230,4230,0
20250311,180500,154635124,4230,4230,4230,4230,0
20250311,180400,154635124,4230,4230,4230,4230,0
20250311,180300,154635124,4230,4230,4230,4230,0
20250311,180200,154635124,4230,4230,4230,4230,0
20250311,180100,154635124,4230,4230,4230,4230,0
20250311,180000,154635124,4230,4230,4230,4230,0
20250311,175900,154635124,4230,4230,4230,4230,0
20250311,175800,154635124,4230,4230,4230,4230,0
20250311,175700,154635124,4230,4230,4230,4230,0
20250311,175600,154635124,4230,4230,4230,4230,0
20250311,175500,154635124,4230,4230,4230,4230,0
20250311,175400,154635124,4230,4230,4230,4230,0
20250311,175300,154635124,4230,4230,4230,4230,0
20250311,175200,154635124,4230,4230,4230,4230,0
20250311,175100,154635124,4230,4230,4230,4230,0
20250311,175000,154635124,4230,4230,4230,4230,0
20250311,174900,154635124,4230,4230,4230,4230,165
20250311,174800,154635124,4230,4230,4230,4230,0
20250311,174700,154635124,4230,4230,4230,4230,0
20250311,174600,154635124,4230,4230,4230,4230,0
20250311,174500,154635124,4230,4230,4230,4230,0
20250311,174400,154635124,4230,4230,4230,4230,0
20250311,174300,154635124,4230,4230,4230,4230,0
20250311,174200,154635124,4230,4230,4230,4230,0
20250311,174100,154635124,4230,4230,4230,4230,0
20250311,174000,154635124,4230,4230,4230,4230,0
20250311,173900,154635124,4230,4230,4230,4230,0
20250311,173800,154635124,4230,4230,4230,4230,0
20250311,173700,154635124,4230,4230,4230,4230,0
20250311,173600,154635124,4230,4230,4230,4230,0
20250311,173500,154635124,4230,4230,4230,4230,0
20250311,173400,154635124,4230,4230,4230,4230,0
20250311,173300,154635124,4230,4230,4230,4230,0
20250311,173200,154635124,4230,4230,4230,4230,0
20250311,173100,154635124,4230,4230,4230,4230,0
20250311,173000,154635124,4230,4230,4230,4230,0
20250311,172900,154635124,4230,4230,4230,4230,0
20250311,172800,154635124,4230,4230,4230,4230,0
20250311,172700,154635124,4230,4230,4230,4230,0
20250311,172600,154635124,4230,4230,4230,4230,0
20250311,172500,154635124,4230,4230,4230,4230,0
20250311,172400,154635124,4230,4230,4230,4230,0
20250311,172300,154635124,4230,4230,4230,4230,0
20250311,172200,154635124,4230,4230,4230,4230,0
20250311,172100,154635124,4230,4230,4230,4230,0
20250311,172000,154635124,4230,4230,4230,4230,0
20250311,171900,154635124,4230,4230,4230,4230,165
20250311,171800,154635124,4230,4230,4230,4230,0
20250311,171700,154635124,4230,4230,4230,4230,0
20250311,171600,154635124,4230,4230,4230,4230,0
20250311,171500,154635124,4230,4230,4230,4230,0
20250311,171400,154635124,4230,4230,4230,4230,0
20250311,171300,154635124,4230,4230,4230,4230,0
20250311,171200,154635124,4230,4230,4230,4230,0
20250311,171100,154635124,4230,4230,4230,4230,0
20250311,171000,154635124,4230,4230,4230,4230,0
20250311,170900,154635124,4230,4230,4230,4230,0
20250311,170800,154635124,4230,4230,4230,4230,0
20250311,170700,154635124,4230,4230,4230,4230,0
20250311,170600,154635124,4230,4230,4230,4230,0
20250311,170500,154635124,4230,4230,4230,4230,0
20250311,170400,154635124,4230,4230,4230,4230,0
20250311,170300,154635124,4230,4230,4230,4230,0
20250311,170200,154635124,4230,4230,4230,4230,0
20250311,170100,154635124,4230,4230,4230,4230,0
20250311,170000,154635124,4230,4230,4230,4230,0
20250311,165900,154635124,4230,4230,4230,4230,0
20250311,165800,154635124,4230,4230,4230,4230,0
20250311,165700,154635124,4230,4230,4230,4230,0
20250311,165600,154635124,4230,4230,4230,4230,0
20250311,165500,154635124,4230,4230,4230,4230,0
20250311,165400,154635124,4230,4230,4230,4230,0
20250311,165300,154635124,4230,4230,4230,4230,0
20250311,165200,154635124,4230,4230,4230,4230,0
20250311,165100,154635124,4230,4230,4230,4230,0
20250311,165000,154635124,4230,4230,4230,4230,0
20250311,164900,154635124,4230,4230,4230,4230,165
20250311,164800,154635124,4230,4230,4230,4230,0
20250311,164700,154635124,4230,4230,4230,4230,0
20250311,164600,154635124,4230,4230,4230,4230,0
20250311,164500,154635124,4230,4230,4230,4230,0
20250311,164400,154635124,4230,4230,4230,4230,0
20250311,164300,154635124,4230,4230,4230,4230,0
20250311,164200,154635124,4230,4230,4230,4230,0
20250311,164100,154635124,4230,4230,4230,4230,0
20250311,164000,154635124,4230,4230,4230,4230,0
20250311,163900,154635124,4230,4230,4230,4230,0
20250311,163800,154635124,4230,4230,4230,4230,0
20250311,163700,154635124,4230,4230,4230,4230,0
20250311,163600,154635124,4230,4230,4230,4230,0
20250311,163500,154635124,4230,4230,4230,4230,0
20250311,163400,154635124,4230,4230,4230,4230,0
20250311,163300,154635124,4230,4230,4230,4230,0
20250311,163200,154635124,4230,4230,4230,4230,0
20250311,163100,154635124,4230,4230,4230,4230,0
20250311,163000,154635124,4230,4230,4230,4230,0
20250311,162900,154635124,4230,4230,4230,4230,0
20250311,162800,154635124,4230,4230,4230,4230,0
20250311,162700,154635124,4230,4230,4230,4230,0
20250311,162600,154635124,4230,4230,4230,4230,0
20250311,162500,154635124,4230,4230,4230,4230,0
20250311,162400,154635124,4230,4230,4230,4230,0
20250311,162300,154635124,4230,4230,4230,4230,0
20250311,162200,154635124,4230,4230,4230,4230,0
20250311,162100,154635124,4230,4230,4230,4230,0
20250311,162000,154635124,4230,4230,4230,4230,0
20250311,161900,154635124,4230,4230,4230,4230,165
20250311,161800,154635124,4230,4230,4230,4230,0
20250311,161700,154635124,4230,4230,4230,4230,0
20250311,161600,154635124,4230,4230,4230,4230,0
20250311,161500,154635124,4230,4230,4230,4230,0
20250311,161400,154635124,4230,4230,4230,4230,0
20250311,161300,154635124,4230,4230,4230,4230,0
20250311,161200,154635124,4230,4230,4230,4230,0
20250311,161100,154635124,4230,4230,4230,4230,0
20250311,161000,154635124,4230,4230,4230,4230,0
20250311,160900,154635124,4230,4230,4230,4230,0
20250311,160800,154635124,4230,4230,4230,4230,0
20250311,160700,154635124,4230,4230,4230,4230,0
20250311,160600,154635124,4230,4230,4230,4230,0
20250311,160500,154635124,4230,4230,4230,4230,0
20250311,160400,154635124,4230,4230,4230,4230,0
20250311,160300,154635124,4230,4230,4230,4230,0
20250311,160200,154635124,4230,4230,4230,4230,0
20250311,160100,154635124,4230,4230,4230,4230,0
20250311,160000,154635124,4230,4230,4230,4230,0
20250311,155900,154635124,4230,4230,4230,4230,0
20250311,155800,154635124,4230,4230,4230,4230,0
20250311,155700,154635124,4230,4230,4230,4230,0
20250311,155600,154635124,4230,4230,4230,4230,0
20250311,155500,154635124,4230,4230,4230,4230,0
20250311,155400,154635124,4230,4230,4230,4230,0
20250311,155300,154635124,4230,4230,4230,4230,0
20250311,155200,154635124,4230,4230,4230,4230,0
20250311,155100,154635124,4230,4230,4230,4230,0
20250311,155000,154635124,4230,4230,4230,4230,0
20250311,154900,154635124,4230,4230,4230,4230,165
20250311,154800,154635124,4230,4230,4230,4230,0
20250311,154700,154635124,4230,4230,4230,4230,0
20250311,154600,154635124,4230,4230,4230,4230,0
20250311,154500,154635124,4230,4230,4230,4230,0
20250311,154400,154635124,4230,4230,4230,4230,0
20250311,154300,154635124,4230,4230,4230,4230,0
20250311,154200,154635124,4230,4230,4230,4230,0
20250311,154100,154635124,4230,4230,4230,4230,0
20250311,154000,154635124,4230,4230,4230,4230,0
20250311,153900,154635124,4230,4230,4230,4230,0
20250311,153800,154635124,4230,4230,4230,4230,0
20250311,153700,154635124,4230,4230,4230,4230,0
20250311,153600,154635124,4230,4230,4230,4230,0
20250311,153500,154635124,4230,4230,4230,4230,0
20250311,153400,154635124,4230,4230,4230,4230,0
20250311,153300,154635124,4230,4230,4230,4230,0
20250311,153200,154635124,4230,4230,4230,4230,0
20250311,153100,154635124,4230,4230,4230,4230,0
20250311,153000,154635124,4230,4230,4230,4230,165
20250311,152900,153937174,4230,4230,4230,4230,0
20250311,152800,153937174,4230,4230,4230,4230,0
20250311,152700,153937174,4230,4230,4230,4230,0
20250311,152600,153937174,4230,4230,4230,4230,0
20250311,152500,153937174,4230,4230,4230,4230,0
20250311,152400,153937174,4230,4230,4230,4230,0
20250311,152300,153937174,4230,4230,4230,4230,0
20250311,152200,153937174,4230,4230,4230,4230,0
20250311,152100,153937174,4230,4230,4230,4230,0
20250311,152000,153937174,4230,4230,4230,4230,0
20250311,151900,153937174,4230,4230,4230,4200,73
20250311,151800,153629629,4215,4230,4230,4215,40
20250311,151700,153460939,4230,4230,4230,4230,0
20250311,151600,153460939,4230,4230,4230,4230,11
20250311,151500,153414409,4220,4225,4225,4220,94
20250311,151400,153017494,4230,4230,4230,4230,0
20250311,151300,153017494,4230,4230,4230,4230,10
20250311,151200,152975194,4200,4205,4205,4200,59
20250311,151100,152727294,4230,4230,4230,4230,0
20250311,151000,152727294,4230,4230,4230,4230,0
20250311,150900,152727294,4230,4230,4230,4230,0
20250311,150800,152727294,4230,4230,4230,4230,0
20250311,150700,152727294,4230,4230,4230,4230,5
20250311,150600,152706144,4230,4230,4230,4230,0
20250311,150500,152706144,4230,4230,4230,4230,6
20250311,150400,152680764,4230,4230,4230,4230,10
20250311,150300,152638464,4230,4230,4230,4230,10
20250311,150200,152596164,4215,4215,4215,4215,3294
20250311,150100,138711954,4215,4215,4215,4215,0
20250311,150000,138711954,4215,4215,4215,4215,0
20250311,145900,138711954,4215,4220,4220,4215,14
20250311,145800,138652904,4245,4245,4245,4245,1
20250311,145700,138648659,4220,4220,4220,4220,0
20250311,145600,138648659,4220,4220,4220,4220,0
20250311,145500,138648659,4220,4220,4220,4220,73
20250311,145400,138340599,4220,4220,4220,4220,7
20250311,145300,138311059,4220,4220,4220,4220,7
20250311,145200,138281519,4220,4220,4220,4220,9
20250311,145100,138243539,4220,4220,4220,4220,15
20250311,145000,138180239,4220,4220,4220,4220,5
20250311,144900,138159139,4220,4220,4220,4220,0
20250311,144800,138159139,4220,4220,4220,4220,70
20250311,144700,137863739,4220,4220,4220,4220,0
20250311,144600,137863739,4220,4220,4220,4220,0
20250311,144500,137863739,4220,4220,4220,4220,0
20250311,144400,137863739,4220,4220,4220,4220,0
20250311,144300,137863739,4220,4207,4220,4200,922
20250311,144200,133977166,4215,4215,4215,4215,0
20250311,144100,133977166,4215,4215,4215,4215,6
20250311,144000,133951876,4215,4215,4215,4215,6
20250311,143900,133926586,4215,4215,4215,4215,0
20250311,143800,133926586,4215,4215,4215,4215,0
20250311,143700,133926586,4215,4215,4215,4215,0
20250311,143600,133926586,4215,4215,4215,4215,1
20250311,143500,133922371,4215,4215,4215,4215,52
20250311,143400,133703191,4215,4215,4215,4215,0
20250311,143300,133703191,4215,4215,4215,4215,10
20250311,143200,133661041,4215,4215,4215,4215,10
20250311,143100,133618891,4215,4215,4215,4215,0
20250311,143000,133618891,4215,4215,4215,4215,0
20250311,142900,133618891,4215,4215,4215,4215,0
20250311,142800,133618891,4215,4207,4215,4207,7
20250311,142700,133589394,4215,4215,4215,4215,6
20250311,142600,133564104,4215,4215,4215,4215,0
20250311,142500,133564104,4215,4215,4215,4215,0
20250311,142400,133564104,4215,4215,4215,4215,0
20250311,142300,133564104,4215,4215,4215,4215,0
20250311,142200,133564104,4215,4215,4215,4215,0
20250311,142100,133564104,4215,4215,4215,4215,0
20250311,142000,133564104,4215,4215,4215,4215,0
20250311,141900,133564104,4215,4215,4215,4215,0
20250311,141800,133564104,4215,4215,4215,4215,0
20250311,141700,133564104,4215,4215,4215,4215,20
20250311,141600,133479804,4215,4215,4215,4215,6
20250311,141500,133454514,4215,4215,4215,4215,6
20250311,141400,133429224,4215,4215,4215,4215,0
20250311,141300,133429224,4215,4215,4215,4215,0
20250311,141200,133429224,4215,4215,4215,4215,0
20250311,141100,133429224,4215,4215,4215,4215,0
20250311,141000,133429224,4215,4215,4215,4215,0
20250311,140900,133429224,4215,4215,4215,4215,0
20250311,140800,133429224,4215,4215,4215,4215,0
20250311,140700,133429224,4215,4215,4215,4215,1
20250311,140600,133425009,4215,4215,4215,4215,0
20250311,140500,133425009,4215,4215,4215,4215,10
20250311,140400,133382859,4215,4215,4215,4215,0
20250311,140300,133382859,4215,4215,4215,4215,7
20250311,140200,133353354,4215,4210,4215,4210,16
20250311,140100,133285934,4210,4210,4210,4210,10
20250311,140000,133243834,4210,4210,4210,4210,0
20250311,135900,133243834,4210,4210,4210,4210,0
20250311,135800,133243834,4210,4210,4210,4210,0
20250311,135700,133243834,4210,4210,4210,4210,0
20250311,135600,133243834,4210,4210,4210,4210,0
20250311,135500,133243834,4210,4210,4210,4210,1
20250311,135400,133239624,4210,4210,4210,4210,5
20250311,135300,133218574,4210,4210,4210,4210,0
20250311,135200,133218574,4210,4210,4210,4210,0
20250311,135100,133218574,4210,4210,4210,4210,0
20250311,135000,133218574,4210,4210,4210,4210,6
20250311,134900,133193314,4210,4210,4210,4210,6
20250311,134800,133168054,4210,4210,4210,4210,0
20250311,134700,133168054,4210,4210,4210,4210,0
20250311,134600,133168054,4210,4210,4210,4210,10
20250311,134500,133125954,4210,4210,4210,4210,10
20250311,134400,133083854,4210,4210,4210,4210,0
20250311,134300,133083854,4210,4210,4210,4210,0
20250311,134200,133083854,4210,4210,4210,4210,0
20250311,134100,133083854,4210,4210,4210,4210,0
20250311,134000,133083854,4210,4210,4210,4210,0
20250311,133900,133083854,4210,4210,4210,4210,0
20250311,133800,133083854,4210,4210,4210,4210,0
20250311,133700,133083854,4210,4210,4210,4210,12
20250311,133600,133033334,4210,4210,4210,4210,0
20250311,133500,133033334,4210,4210,4210,4210,10
20250311,133400,132991234,4210,4210,4210,4210,0
20250311,133300,132991234,4210,4210,4210,4210,0
20250311,133200,132991234,4210,4210,4210,4210,0
20250311,133100,132991234,4210,4210,4210,4210,10
20250311,133000,132949134,4210,4210,4210,4210,10
20250311,132900,132907034,4210,4210,4210,4210,0
20250311,132800,132907034,4210,4210,4210,4210,0
20250311,132700,132907034,4210,4210,4210,4210,0
20250311,132600,132907034,4210,4210,4210,4210,0
20250311,132500,132907034,4210,4210,4210,4210,6
20250311,132400,132881774,4215,4215,4215,4215,6
20250311,132300,132856484,4205,4205,4205,4205,0
20250311,132200,132856484,4205,4205,4205,4205,0
20250311,132100,132856484,4205,4205,4205,4205,97
20250311,132000,132448599,4205,4205,4205,4205,0
20250311,131900,132448599,4205,4205,4205,4205,0
20250311,131800,132448599,4205,4200,4205,4200,252
20250311,131700,131389699,4200,4200,4200,4200,48
20250311,131600,131188099,4200,4200,4200,4200,0
20250311,131500,131188099,4200,4190,4200,4190,487
20250311,131400,129146064,4190,4190,4190,4190,10
20250311,131300,129104164,4190,4190,4190,4190,0
20250311,131200,129104164,4190,4190,4190,4190,13
20250311,131100,129049694,4190,4190,4190,4190,11
20250311,131000,129003604,4185,4185,4185,4185,0
20250311,130900,129003604,4185,4185,4185,4185,0
20250311,130800,129003604,4185,4185,4185,4185,0
20250311,130700,129003604,4185,4187,4187,4185,358
20250311,130600,127505334,4190,4190,4190,4190,0
20250311,130500,127505334,4190,4190,4190,4190,0
20250311,130400,127505334,4190,4190,4190,4190,0
20250311,130300,127505334,4190,4190,4190,4190,4
20250311,130200,127488574,4190,4190,4190,4190,0
20250311,130100,127488574,4190,4190,4190,4190,0
20250311,130000,127488574,4190,4190,4190,4190,10
20250311,125900,127446674,4190,4190,4190,4190,23
20250311,125800,127350304,4190,4190,4190,4190,0
20250311,125700,127350304,4190,4190,4190,4190,0
20250311,125600,127350304,4190,4187,4190,4187,15
20250311,125500,127287484,4190,4190,4190,4190,1
20250311,125400,127283294,4190,4190,4190,4190,2
20250311,125300,127274914,4185,4190,4190,4185,11
20250311,125200,127228829,4190,4190,4190,4190,12
20250311,125100,127178549,4190,4190,4190,4190,0
20250311,125000,127178549,4190,4190,4190,4190,0
20250311,124900,127178549,4190,4187,4190,4187,11
20250311,124800,127132489,4190,4190,4190,4190,0
20250311,124700,127132489,4190,4190,4190,4190,0
20250311,124600,127132489,4190,4185,4190,4185,33
20250311,124500,126994284,4190,4190,4190,4190,10
20250311,124400,126952384,4185,4187,4187,4185,50
20250311,124300,126743114,4190,4190,4190,4190,10
20250311,124200,126701214,4190,4190,4190,4190,0
20250311,124100,126701214,4190,4190,4190,4190,0
20250311,124000,126701214,4190,4190,4190,4190,0
20250311,123900,126701214,4190,4190,4190,4190,0
20250311,123800,126701214,4190,4190,4190,4190,0
20250311,123700,126701214,4190,4190,4190,4190,10
20250311,123600,126659314,4190,4190,4190,4190,0
20250311,123500,126659314,4190,4190,4190,4190,0
20250311,123400,126659314,4190,4190,4190,4190,15
20250311,123300,126596464,4190,4180,4190,4180,11
20250311,123200,126550474,4195,4195,4195,4195,0
20250311,123100,126550474,4195,4195,4195,4195,0
20250311,123000,126550474,4195,4195,4195,4195,0
20250311,122900,126550474,4195,4195,4195,4195,10
20250311,122800,126508524,4195,4195,4195,4195,0
20250311,122700,126508524,4195,4195,4195,4195,10
20250311,122600,126466574,4200,4200,4200,4200,0
20250311,122500,126466574,4200,4200,4200,4200,0
20250311,122400,126466574,4200,4200,4200,4200,0
20250311,122300,126466574,4200,4200,4200,4200,0
20250311,122200,126466574,4200,4200,4200,4200,0
20250311,122100,126466574,4200,4195,4200,4195,13
20250311,122000,126412014,4195,4195,4195,4195,1
20250311,121900,126407819,4190,4190,4190,4190,405
20250311,121800,124710869,4195,4195,4195,4195,1
20250311,121700,124706674,4185,4185,4185,4185,398
20250311,121600,123041044,4185,4185,4185,4185,94
20250311,121500,122647654,4190,4190,4190,4190,119
20250311,121400,122149044,4195,4190,4195,4190,137
20250311,121300,121575009,4195,4195,4195,4195,0
20250311,121200,121575009,4195,4195,4195,4195,10
20250311,121100,121533059,4195,4195,4195,4195,0
20250311,121000,121533059,4195,4195,4195,4195,0
20250311,120900,121533059,4195,4195,4195,4195,7
20250311,120800,121503694,4195,4195,4195,4195,6
20250311,120700,121478524,4195,4195,4195,4195,1
20250311,120600,121474329,4195,4195,4195,4195,7
20250311,120500,121444964,4195,4195,4195,4195,0
20250311,120400,121444964,4195,4195,4195,4195,0
20250311,120300,121444964,4195,4195,4195,4195,25
20250311,120200,121340089,4195,4195,4195,4195,1
20250311,120100,121335894,4190,4195,4195,4190,5
20250311,120000,121314924,4175,4175,4175,4175,1
20250311,115900,121310749,4195,4195,4195,4195,2
20250311,115800,121302359,4195,4195,4195,4195,43
20250311,115700,121121974,4195,4195,4195,4195,0
20250311,115600,121121974,4195,4185,4195,4185,124
20250311,115500,120602294,4185,4185,4185,4185,6
20250311,115400,120577184,4185,4180,4185,4180,11
20250311,115300,120531199,4185,4185,4185,4185,0
20250311,115200,120531199,4185,4185,4185,4185,200
20250311,115100,119694199,4190,4190,4190,4190,0
20250311,115000,119694199,4190,4190,4190,4190,119
20250311,114900,119195589,4180,4180,4180,4180,0
20250311,114800,119195589,4180,4180,4180,4180,0
20250311,114700,119195589,4180,4180,4180,4180,130
20250311,114600,118652189,4190,4185,4190,4185,22
20250311,114500,118560064,4195,4195,4195,4195,0
20250311,114400,118560064,4195,4195,4195,4195,7
20250311,114300,118530699,4190,4195,4195,4187,57
20250311,114200,118291829,4195,4195,4195,4195,1
20250311,114100,118287634,4195,4195,4195,4195,0
20250311,114000,118287634,4195,4195,4195,4195,10
20250311,113900,118245684,4170,4182,4182,4170,35
20250311,113800,118099614,4195,4195,4195,4195,1
20250311,113700,118095419,4180,4180,4180,4180,0
20250311,113600,118095419,4180,4180,4180,4180,0
20250311,113500,118095419,4180,4180,4180,4180,0
20250311,113400,118095419,4180,4180,4180,4180,1003
20250311,113300,113902879,4180,4180,4180,4180,0
20250311,113200,113902879,4180,4180,4180,4180,0
20250311,113100,113902879,4180,4180,4180,4180,37
20250311,113000,113748219,4180,4180,4180,4180,6
20250311,112900,113723139,4180,4180,4180,4180,0
20250311,112800,113723139,4180,4180,4180,4180,10
20250311,112700,113681339,4180,4180,4180,4180,1
20250311,112600,113677159,4175,4180,4180,4175,4
20250311,112500,113660449,4185,4195,4195,4185,85
20250311,112400,113304624,4185,4185,4185,4185,0
20250311,112300,113304624,4185,4185,4185,4185,0
20250311,112200,113304624,4185,4185,4190,4185,835
20250311,112100,109807879,4180,4180,4180,4180,0
20250311,112000,109807879,4180,4180,4180,4180,0
20250311,111900,109807879,4180,4170,4180,4170,2107
20250311,111800,101014064,4170,4170,4170,4170,58
20250311,111700,100772204,4155,4170,4170,4155,24
20250311,111600,100672394,4165,4165,4165,4165,0
20250311,111500,100672394,4165,4165,4165,4165,0
20250311,111400,100672394,4165,4165,4165,4165,0
20250311,111300,100672394,4165,4165,4165,4165,0
20250311,111200,100672394,4165,4165,4165,4157,721
20250311,111100,97669509,4170,4170,4170,4170,0
20250311,111000,97669509,4170,4170,4170,4170,0
20250311,110900,97669509,4170,4145,4170,4145,195
20250311,110800,96860984,4170,4170,4170,4170,0
20250311,110700,96860984,4170,4157,4170,4157,22
20250311,110600,96769504,4170,4157,4170,4157,97
20250311,110500,96366236,4157,4157,4157,4157,0
20250311,110400,96366236,4157,4157,4157,4157,6
20250311,110300,96341294,4175,4175,4175,4175,0
20250311,110200,96341294,4175,4175,4175,4175,0
20250311,110100,96341294,4175,4175,4175,4175,0
20250311,110000,96341294,4175,4175,4175,4175,0
20250311,105900,96341294,4175,4175,4175,4175,0
20250311,105800,96341294,4175,4175,4175,4175,0
20250311,105700,96341294,4175,4175,4175,4175,10
20250311,105600,96299544,4175,4175,4175,4175,0
20250311,105500,96299544,4175,4155,4175,4150,444
20250311,105400,94456649,4175,4175,4175,4175,0
20250311,105300,94456649,4175,4175,4175,4175,17
20250311,105200,94385674,4175,4175,4175,4175,6
20250311,105100,94360624,4155,4155,4155,4155,16
20250311,105000,94294144,4175,4167,4175,4160,52
20250311,104900,94077429,4167,4165,4167,4165,60
20250311,104800,93827525,4165,4165,4165,4165,100
20250311,104700,93411025,4175,4175,4175,4175,0
20250311,104600,93411025,4175,4175,4175,4175,0
20250311,104500,93411025,4175,4160,4175,4160,361
20250311,104400,91909250,4160,4160,4160,4160,0
20250311,104300,91909250,4160,4160,4160,4160,10
20250311,104200,91867650,4175,4175,4175,4175,0
20250311,104100,91867650,4175,4175,4175,4175,17
20250311,104000,91796675,4175,4175,4175,4175,0
20250311,103900,91796675,4175,4175,4175,4175,6
20250311,103800,91771625,4175,4175,4175,4175,10
20250311,103700,91729875,4175,4175,4175,4175,0
20250311,103600,91729875,4175,4165,4175,4165,1010
20250311,103500,87523125,4175,4175,4175,4175,1
20250311,103400,87518950,4160,4160,4160,4160,0
20250311,103300,87518950,4160,4175,4175,4160,101
20250311,103200,87098775,4160,4165,4165,4160,71
20250311,103100,86803410,4165,4165,4165,4165,0
20250311,103000,86803410,4165,4165,4165,4165,0
20250311,102900,86803410,4165,4170,4175,4165,6
20250311,102800,86778375,4180,4180,4180,4180,7
20250311,102700,86749115,4180,4180,4180,4180,0
20250311,102600,86749115,4180,4180,4180,4180,17
20250311,102500,86678055,4180,4170,4180,4170,6
20250311,102400,86653025,4180,4180,4180,4180,1
20250311,102300,86648845,4150,4150,4155,4150,857
20250311,102200,83092270,4180,4180,4180,4180,10
20250311,102100,83050470,4180,4150,4180,4150,960
20250311,102000,79066270,4150,4150,4150,4150,1057
20250311,101900,74679720,4180,4155,4180,4155,654
20250311,101800,71962325,4180,4180,4180,4180,1
20250311,101700,71958145,4160,4160,4160,4160,5
20250311,101600,71937345,4180,4180,4180,4180,0
20250311,101500,71937345,4180,4180,4180,4155,749
20250311,101400,68820350,4180,4180,4180,4180,1
20250311,101300,68816170,4160,4170,4180,4160,861
20250311,101200,65231405,4180,4180,4180,4180,1136
20250311,101100,60482925,4185,4185,4185,4185,0
20250311,101000,60482925,4185,4165,4185,4165,386
20250311,100900,58875145,4185,4185,4185,4165,344
20250311,100800,57442345,4185,4185,4185,4185,0
20250311,100700,57442345,4185,4175,4185,4170,862
20250311,100600,53846705,4195,4195,4195,4195,0
20250311,100500,53846705,4195,4195,4195,4195,0
20250311,100400,53846705,4195,4180,4195,4180,76
20250311,100300,53529010,4200,4200,4200,4200,7
20250311,100200,53499610,4200,4200,4200,4200,1
20250311,100100,53495410,4185,4200,4200,4185,479
20250311,100000,51490780,4195,4195,4195,4195,6
20250311,095900,51465610,4195,4195,4195,4195,0
20250311,095800,51465610,4195,4195,4195,4195,13
20250311,095700,51411075,4200,4200,4200,4200,0
20250311,095600,51411075,4200,4200,4200,4200,0
20250311,095500,51411075,4200,4200,4200,4200,0
20250311,095400,51411075,4200,4185,4200,4180,389
20250311,095300,49784680,4200,4200,4200,4200,0
20250311,095200,49784680,4200,4200,4200,4200,0
20250311,095100,49784680,4200,4185,4200,4185,51
20250311,095000,49571230,4185,4220,4220,4185,2854
20250311,094900,37620865,4220,4220,4220,4220,0
20250311,094800,37620865,4220,4220,4220,4220,6
20250311,094700,37595545,4220,4220,4220,4220,0
20250311,094600,37595545,4220,4220,4220,4200,603
20250311,094500,35062885,4220,4220,4220,4220,1
20250311,094400,35058665,4190,4190,4190,4190,0
20250311,094300,35058665,4190,4200,4200,4190,894
20250311,094200,31312085,4200,4200,4200,4200,0
20250311,094100,31312085,4200,4200,4200,4200,0
20250311,094000,31312085,4200,4200,4200,4200,220
20250311,093900,30388085,4200,4210,4210,4200,200
20250311,093800,29547085,4220,4220,4220,4220,8
20250311,093700,29513325,4200,4205,4205,4200,50
20250311,093600,29303180,4220,4220,4220,4220,0
20250311,093500,29303180,4220,4220,4220,4220,6
20250311,093400,29277860,4220,4220,4220,4220,1
20250311,093300,29273640,4210,4210,4210,4210,19
20250311,093200,29193650,4210,4210,4210,4210,11
20250311,093100,29147340,4210,4225,4250,4210,81
20250311,093000,28805625,4240,4250,4250,4240,12
20250311,092900,28754675,4250,4250,4250,4250,1
20250311,092800,28750425,4250,4250,4250,4250,2
20250311,092700,28741925,4255,4255,4255,4255,0
20250311,092600,28741925,4255,4255,4255,4255,0
20250311,092500,28741925,4255,4250,4255,4250,107
20250311,092400,28286715,4255,4215,4255,4210,222
20250311,092300,27351050,4215,4210,4215,4210,818
20250311,092200,23906770,4210,4210,4210,4210,6
20250311,092100,23881510,4210,4210,4210,4210,0
20250311,092000,23881510,4210,4210,4210,4210,0
20250311,091900,23881510,4210,4210,4210,4210,251
20250311,091800,22824800,4200,4195,4200,4195,587
20250311,091700,20361650,4200,4200,4200,4200,0
20250311,091600,20361650,4200,4200,4200,4200,0
20250311,091500,20361650,4200,4180,4200,4180,226
20250311,091400,19412950,4200,4185,4200,4185,1506
20250311,091300,13110325,4195,4195,4200,4195,258
20250311,091200,12028010,4195,4195,4195,4195,1
20250311,091100,12023815,4195,4195,4195,4195,1
20250311,091000,12019620,4195,4190,4195,4185,272
20250311,090900,10881285,4200,4210,4210,4200,15
20250311,090800,10818205,4210,4210,4210,4210,0
20250311,090700,10818205,4210,4210,4210,4210,0
20250311,090600,10818205,4210,4210,4210,4210,0
20250311,090500,10818205,4210,4210,4210,4210,50
20250311,090400,10607705,4210,4210,4210,4210,500
20250311,090300,8502705,4210,4210,4210,4210,200
20250311,090200,7660705,4215,4215,4215,4215,8
20250311,090100,7626985,4275,4205,4275,4200,1561
20250311,090000,1062935,4280,4165,4280,4165,224
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191900 154635124 4230 4230 4230 4230 165
3 20250311 191800 154635124 4230 4230 4230 4230 0
4 20250311 191700 154635124 4230 4230 4230 4230 0
5 20250311 191600 154635124 4230 4230 4230 4230 0
6 20250311 191500 154635124 4230 4230 4230 4230 0
7 20250311 191400 154635124 4230 4230 4230 4230 0
8 20250311 191300 154635124 4230 4230 4230 4230 0
9 20250311 191200 154635124 4230 4230 4230 4230 0
10 20250311 191100 154635124 4230 4230 4230 4230 0
11 20250311 191000 154635124 4230 4230 4230 4230 0
12 20250311 190900 154635124 4230 4230 4230 4230 0
13 20250311 190800 154635124 4230 4230 4230 4230 0
14 20250311 190700 154635124 4230 4230 4230 4230 0
15 20250311 190600 154635124 4230 4230 4230 4230 0
16 20250311 190500 154635124 4230 4230 4230 4230 0
17 20250311 190400 154635124 4230 4230 4230 4230 0
18 20250311 190300 154635124 4230 4230 4230 4230 0
19 20250311 190200 154635124 4230 4230 4230 4230 0
20 20250311 190100 154635124 4230 4230 4230 4230 0
21 20250311 190000 154635124 4230 4230 4230 4230 0
22 20250311 185900 154635124 4230 4230 4230 4230 0
23 20250311 185800 154635124 4230 4230 4230 4230 0
24 20250311 185700 154635124 4230 4230 4230 4230 0
25 20250311 185600 154635124 4230 4230 4230 4230 0
26 20250311 185500 154635124 4230 4230 4230 4230 0
27 20250311 185400 154635124 4230 4230 4230 4230 0
28 20250311 185300 154635124 4230 4230 4230 4230 0
29 20250311 185200 154635124 4230 4230 4230 4230 0
30 20250311 185100 154635124 4230 4230 4230 4230 0
31 20250311 185000 154635124 4230 4230 4230 4230 0
32 20250311 184900 154635124 4230 4230 4230 4230 165
33 20250311 184800 154635124 4230 4230 4230 4230 0
34 20250311 184700 154635124 4230 4230 4230 4230 0
35 20250311 184600 154635124 4230 4230 4230 4230 0
36 20250311 184500 154635124 4230 4230 4230 4230 0
37 20250311 184400 154635124 4230 4230 4230 4230 0
38 20250311 184300 154635124 4230 4230 4230 4230 0
39 20250311 184200 154635124 4230 4230 4230 4230 0
40 20250311 184100 154635124 4230 4230 4230 4230 0
41 20250311 184000 154635124 4230 4230 4230 4230 0
42 20250311 183900 154635124 4230 4230 4230 4230 0
43 20250311 183800 154635124 4230 4230 4230 4230 0
44 20250311 183700 154635124 4230 4230 4230 4230 0
45 20250311 183600 154635124 4230 4230 4230 4230 0
46 20250311 183500 154635124 4230 4230 4230 4230 0
47 20250311 183400 154635124 4230 4230 4230 4230 0
48 20250311 183300 154635124 4230 4230 4230 4230 0
49 20250311 183200 154635124 4230 4230 4230 4230 0
50 20250311 183100 154635124 4230 4230 4230 4230 0
51 20250311 183000 154635124 4230 4230 4230 4230 0
52 20250311 182900 154635124 4230 4230 4230 4230 0
53 20250311 182800 154635124 4230 4230 4230 4230 0
54 20250311 182700 154635124 4230 4230 4230 4230 0
55 20250311 182600 154635124 4230 4230 4230 4230 0
56 20250311 182500 154635124 4230 4230 4230 4230 0
57 20250311 182400 154635124 4230 4230 4230 4230 0
58 20250311 182300 154635124 4230 4230 4230 4230 0
59 20250311 182200 154635124 4230 4230 4230 4230 0
60 20250311 182100 154635124 4230 4230 4230 4230 0
61 20250311 182000 154635124 4230 4230 4230 4230 0
62 20250311 181900 154635124 4230 4230 4230 4230 165
63 20250311 181800 154635124 4230 4230 4230 4230 0
64 20250311 181700 154635124 4230 4230 4230 4230 0
65 20250311 181600 154635124 4230 4230 4230 4230 0
66 20250311 181500 154635124 4230 4230 4230 4230 0
67 20250311 181400 154635124 4230 4230 4230 4230 0
68 20250311 181300 154635124 4230 4230 4230 4230 0
69 20250311 181200 154635124 4230 4230 4230 4230 0
70 20250311 181100 154635124 4230 4230 4230 4230 0
71 20250311 181000 154635124 4230 4230 4230 4230 0
72 20250311 180900 154635124 4230 4230 4230 4230 0
73 20250311 180800 154635124 4230 4230 4230 4230 0
74 20250311 180700 154635124 4230 4230 4230 4230 0
75 20250311 180600 154635124 4230 4230 4230 4230 0
76 20250311 180500 154635124 4230 4230 4230 4230 0
77 20250311 180400 154635124 4230 4230 4230 4230 0
78 20250311 180300 154635124 4230 4230 4230 4230 0
79 20250311 180200 154635124 4230 4230 4230 4230 0
80 20250311 180100 154635124 4230 4230 4230 4230 0
81 20250311 180000 154635124 4230 4230 4230 4230 0
82 20250311 175900 154635124 4230 4230 4230 4230 0
83 20250311 175800 154635124 4230 4230 4230 4230 0
84 20250311 175700 154635124 4230 4230 4230 4230 0
85 20250311 175600 154635124 4230 4230 4230 4230 0
86 20250311 175500 154635124 4230 4230 4230 4230 0
87 20250311 175400 154635124 4230 4230 4230 4230 0
88 20250311 175300 154635124 4230 4230 4230 4230 0
89 20250311 175200 154635124 4230 4230 4230 4230 0
90 20250311 175100 154635124 4230 4230 4230 4230 0
91 20250311 175000 154635124 4230 4230 4230 4230 0
92 20250311 174900 154635124 4230 4230 4230 4230 165
93 20250311 174800 154635124 4230 4230 4230 4230 0
94 20250311 174700 154635124 4230 4230 4230 4230 0
95 20250311 174600 154635124 4230 4230 4230 4230 0
96 20250311 174500 154635124 4230 4230 4230 4230 0
97 20250311 174400 154635124 4230 4230 4230 4230 0
98 20250311 174300 154635124 4230 4230 4230 4230 0
99 20250311 174200 154635124 4230 4230 4230 4230 0
100 20250311 174100 154635124 4230 4230 4230 4230 0
101 20250311 174000 154635124 4230 4230 4230 4230 0
102 20250311 173900 154635124 4230 4230 4230 4230 0
103 20250311 173800 154635124 4230 4230 4230 4230 0
104 20250311 173700 154635124 4230 4230 4230 4230 0
105 20250311 173600 154635124 4230 4230 4230 4230 0
106 20250311 173500 154635124 4230 4230 4230 4230 0
107 20250311 173400 154635124 4230 4230 4230 4230 0
108 20250311 173300 154635124 4230 4230 4230 4230 0
109 20250311 173200 154635124 4230 4230 4230 4230 0
110 20250311 173100 154635124 4230 4230 4230 4230 0
111 20250311 173000 154635124 4230 4230 4230 4230 0
112 20250311 172900 154635124 4230 4230 4230 4230 0
113 20250311 172800 154635124 4230 4230 4230 4230 0
114 20250311 172700 154635124 4230 4230 4230 4230 0
115 20250311 172600 154635124 4230 4230 4230 4230 0
116 20250311 172500 154635124 4230 4230 4230 4230 0
117 20250311 172400 154635124 4230 4230 4230 4230 0
118 20250311 172300 154635124 4230 4230 4230 4230 0
119 20250311 172200 154635124 4230 4230 4230 4230 0
120 20250311 172100 154635124 4230 4230 4230 4230 0
121 20250311 172000 154635124 4230 4230 4230 4230 0
122 20250311 171900 154635124 4230 4230 4230 4230 165
123 20250311 171800 154635124 4230 4230 4230 4230 0
124 20250311 171700 154635124 4230 4230 4230 4230 0
125 20250311 171600 154635124 4230 4230 4230 4230 0
126 20250311 171500 154635124 4230 4230 4230 4230 0
127 20250311 171400 154635124 4230 4230 4230 4230 0
128 20250311 171300 154635124 4230 4230 4230 4230 0
129 20250311 171200 154635124 4230 4230 4230 4230 0
130 20250311 171100 154635124 4230 4230 4230 4230 0
131 20250311 171000 154635124 4230 4230 4230 4230 0
132 20250311 170900 154635124 4230 4230 4230 4230 0
133 20250311 170800 154635124 4230 4230 4230 4230 0
134 20250311 170700 154635124 4230 4230 4230 4230 0
135 20250311 170600 154635124 4230 4230 4230 4230 0
136 20250311 170500 154635124 4230 4230 4230 4230 0
137 20250311 170400 154635124 4230 4230 4230 4230 0
138 20250311 170300 154635124 4230 4230 4230 4230 0
139 20250311 170200 154635124 4230 4230 4230 4230 0
140 20250311 170100 154635124 4230 4230 4230 4230 0
141 20250311 170000 154635124 4230 4230 4230 4230 0
142 20250311 165900 154635124 4230 4230 4230 4230 0
143 20250311 165800 154635124 4230 4230 4230 4230 0
144 20250311 165700 154635124 4230 4230 4230 4230 0
145 20250311 165600 154635124 4230 4230 4230 4230 0
146 20250311 165500 154635124 4230 4230 4230 4230 0
147 20250311 165400 154635124 4230 4230 4230 4230 0
148 20250311 165300 154635124 4230 4230 4230 4230 0
149 20250311 165200 154635124 4230 4230 4230 4230 0
150 20250311 165100 154635124 4230 4230 4230 4230 0
151 20250311 165000 154635124 4230 4230 4230 4230 0
152 20250311 164900 154635124 4230 4230 4230 4230 165
153 20250311 164800 154635124 4230 4230 4230 4230 0
154 20250311 164700 154635124 4230 4230 4230 4230 0
155 20250311 164600 154635124 4230 4230 4230 4230 0
156 20250311 164500 154635124 4230 4230 4230 4230 0
157 20250311 164400 154635124 4230 4230 4230 4230 0
158 20250311 164300 154635124 4230 4230 4230 4230 0
159 20250311 164200 154635124 4230 4230 4230 4230 0
160 20250311 164100 154635124 4230 4230 4230 4230 0
161 20250311 164000 154635124 4230 4230 4230 4230 0
162 20250311 163900 154635124 4230 4230 4230 4230 0
163 20250311 163800 154635124 4230 4230 4230 4230 0
164 20250311 163700 154635124 4230 4230 4230 4230 0
165 20250311 163600 154635124 4230 4230 4230 4230 0
166 20250311 163500 154635124 4230 4230 4230 4230 0
167 20250311 163400 154635124 4230 4230 4230 4230 0
168 20250311 163300 154635124 4230 4230 4230 4230 0
169 20250311 163200 154635124 4230 4230 4230 4230 0
170 20250311 163100 154635124 4230 4230 4230 4230 0
171 20250311 163000 154635124 4230 4230 4230 4230 0
172 20250311 162900 154635124 4230 4230 4230 4230 0
173 20250311 162800 154635124 4230 4230 4230 4230 0
174 20250311 162700 154635124 4230 4230 4230 4230 0
175 20250311 162600 154635124 4230 4230 4230 4230 0
176 20250311 162500 154635124 4230 4230 4230 4230 0
177 20250311 162400 154635124 4230 4230 4230 4230 0
178 20250311 162300 154635124 4230 4230 4230 4230 0
179 20250311 162200 154635124 4230 4230 4230 4230 0
180 20250311 162100 154635124 4230 4230 4230 4230 0
181 20250311 162000 154635124 4230 4230 4230 4230 0
182 20250311 161900 154635124 4230 4230 4230 4230 165
183 20250311 161800 154635124 4230 4230 4230 4230 0
184 20250311 161700 154635124 4230 4230 4230 4230 0
185 20250311 161600 154635124 4230 4230 4230 4230 0
186 20250311 161500 154635124 4230 4230 4230 4230 0
187 20250311 161400 154635124 4230 4230 4230 4230 0
188 20250311 161300 154635124 4230 4230 4230 4230 0
189 20250311 161200 154635124 4230 4230 4230 4230 0
190 20250311 161100 154635124 4230 4230 4230 4230 0
191 20250311 161000 154635124 4230 4230 4230 4230 0
192 20250311 160900 154635124 4230 4230 4230 4230 0
193 20250311 160800 154635124 4230 4230 4230 4230 0
194 20250311 160700 154635124 4230 4230 4230 4230 0
195 20250311 160600 154635124 4230 4230 4230 4230 0
196 20250311 160500 154635124 4230 4230 4230 4230 0
197 20250311 160400 154635124 4230 4230 4230 4230 0
198 20250311 160300 154635124 4230 4230 4230 4230 0
199 20250311 160200 154635124 4230 4230 4230 4230 0
200 20250311 160100 154635124 4230 4230 4230 4230 0
201 20250311 160000 154635124 4230 4230 4230 4230 0
202 20250311 155900 154635124 4230 4230 4230 4230 0
203 20250311 155800 154635124 4230 4230 4230 4230 0
204 20250311 155700 154635124 4230 4230 4230 4230 0
205 20250311 155600 154635124 4230 4230 4230 4230 0
206 20250311 155500 154635124 4230 4230 4230 4230 0
207 20250311 155400 154635124 4230 4230 4230 4230 0
208 20250311 155300 154635124 4230 4230 4230 4230 0
209 20250311 155200 154635124 4230 4230 4230 4230 0
210 20250311 155100 154635124 4230 4230 4230 4230 0
211 20250311 155000 154635124 4230 4230 4230 4230 0
212 20250311 154900 154635124 4230 4230 4230 4230 165
213 20250311 154800 154635124 4230 4230 4230 4230 0
214 20250311 154700 154635124 4230 4230 4230 4230 0
215 20250311 154600 154635124 4230 4230 4230 4230 0
216 20250311 154500 154635124 4230 4230 4230 4230 0
217 20250311 154400 154635124 4230 4230 4230 4230 0
218 20250311 154300 154635124 4230 4230 4230 4230 0
219 20250311 154200 154635124 4230 4230 4230 4230 0
220 20250311 154100 154635124 4230 4230 4230 4230 0
221 20250311 154000 154635124 4230 4230 4230 4230 0
222 20250311 153900 154635124 4230 4230 4230 4230 0
223 20250311 153800 154635124 4230 4230 4230 4230 0
224 20250311 153700 154635124 4230 4230 4230 4230 0
225 20250311 153600 154635124 4230 4230 4230 4230 0
226 20250311 153500 154635124 4230 4230 4230 4230 0
227 20250311 153400 154635124 4230 4230 4230 4230 0
228 20250311 153300 154635124 4230 4230 4230 4230 0
229 20250311 153200 154635124 4230 4230 4230 4230 0
230 20250311 153100 154635124 4230 4230 4230 4230 0
231 20250311 153000 154635124 4230 4230 4230 4230 165
232 20250311 152900 153937174 4230 4230 4230 4230 0
233 20250311 152800 153937174 4230 4230 4230 4230 0
234 20250311 152700 153937174 4230 4230 4230 4230 0
235 20250311 152600 153937174 4230 4230 4230 4230 0
236 20250311 152500 153937174 4230 4230 4230 4230 0
237 20250311 152400 153937174 4230 4230 4230 4230 0
238 20250311 152300 153937174 4230 4230 4230 4230 0
239 20250311 152200 153937174 4230 4230 4230 4230 0
240 20250311 152100 153937174 4230 4230 4230 4230 0
241 20250311 152000 153937174 4230 4230 4230 4230 0
242 20250311 151900 153937174 4230 4230 4230 4200 73
243 20250311 151800 153629629 4215 4230 4230 4215 40
244 20250311 151700 153460939 4230 4230 4230 4230 0
245 20250311 151600 153460939 4230 4230 4230 4230 11
246 20250311 151500 153414409 4220 4225 4225 4220 94
247 20250311 151400 153017494 4230 4230 4230 4230 0
248 20250311 151300 153017494 4230 4230 4230 4230 10
249 20250311 151200 152975194 4200 4205 4205 4200 59
250 20250311 151100 152727294 4230 4230 4230 4230 0
251 20250311 151000 152727294 4230 4230 4230 4230 0
252 20250311 150900 152727294 4230 4230 4230 4230 0
253 20250311 150800 152727294 4230 4230 4230 4230 0
254 20250311 150700 152727294 4230 4230 4230 4230 5
255 20250311 150600 152706144 4230 4230 4230 4230 0
256 20250311 150500 152706144 4230 4230 4230 4230 6
257 20250311 150400 152680764 4230 4230 4230 4230 10
258 20250311 150300 152638464 4230 4230 4230 4230 10
259 20250311 150200 152596164 4215 4215 4215 4215 3294
260 20250311 150100 138711954 4215 4215 4215 4215 0
261 20250311 150000 138711954 4215 4215 4215 4215 0
262 20250311 145900 138711954 4215 4220 4220 4215 14
263 20250311 145800 138652904 4245 4245 4245 4245 1
264 20250311 145700 138648659 4220 4220 4220 4220 0
265 20250311 145600 138648659 4220 4220 4220 4220 0
266 20250311 145500 138648659 4220 4220 4220 4220 73
267 20250311 145400 138340599 4220 4220 4220 4220 7
268 20250311 145300 138311059 4220 4220 4220 4220 7
269 20250311 145200 138281519 4220 4220 4220 4220 9
270 20250311 145100 138243539 4220 4220 4220 4220 15
271 20250311 145000 138180239 4220 4220 4220 4220 5
272 20250311 144900 138159139 4220 4220 4220 4220 0
273 20250311 144800 138159139 4220 4220 4220 4220 70
274 20250311 144700 137863739 4220 4220 4220 4220 0
275 20250311 144600 137863739 4220 4220 4220 4220 0
276 20250311 144500 137863739 4220 4220 4220 4220 0
277 20250311 144400 137863739 4220 4220 4220 4220 0
278 20250311 144300 137863739 4220 4207 4220 4200 922
279 20250311 144200 133977166 4215 4215 4215 4215 0
280 20250311 144100 133977166 4215 4215 4215 4215 6
281 20250311 144000 133951876 4215 4215 4215 4215 6
282 20250311 143900 133926586 4215 4215 4215 4215 0
283 20250311 143800 133926586 4215 4215 4215 4215 0
284 20250311 143700 133926586 4215 4215 4215 4215 0
285 20250311 143600 133926586 4215 4215 4215 4215 1
286 20250311 143500 133922371 4215 4215 4215 4215 52
287 20250311 143400 133703191 4215 4215 4215 4215 0
288 20250311 143300 133703191 4215 4215 4215 4215 10
289 20250311 143200 133661041 4215 4215 4215 4215 10
290 20250311 143100 133618891 4215 4215 4215 4215 0
291 20250311 143000 133618891 4215 4215 4215 4215 0
292 20250311 142900 133618891 4215 4215 4215 4215 0
293 20250311 142800 133618891 4215 4207 4215 4207 7
294 20250311 142700 133589394 4215 4215 4215 4215 6
295 20250311 142600 133564104 4215 4215 4215 4215 0
296 20250311 142500 133564104 4215 4215 4215 4215 0
297 20250311 142400 133564104 4215 4215 4215 4215 0
298 20250311 142300 133564104 4215 4215 4215 4215 0
299 20250311 142200 133564104 4215 4215 4215 4215 0
300 20250311 142100 133564104 4215 4215 4215 4215 0
301 20250311 142000 133564104 4215 4215 4215 4215 0
302 20250311 141900 133564104 4215 4215 4215 4215 0
303 20250311 141800 133564104 4215 4215 4215 4215 0
304 20250311 141700 133564104 4215 4215 4215 4215 20
305 20250311 141600 133479804 4215 4215 4215 4215 6
306 20250311 141500 133454514 4215 4215 4215 4215 6
307 20250311 141400 133429224 4215 4215 4215 4215 0
308 20250311 141300 133429224 4215 4215 4215 4215 0
309 20250311 141200 133429224 4215 4215 4215 4215 0
310 20250311 141100 133429224 4215 4215 4215 4215 0
311 20250311 141000 133429224 4215 4215 4215 4215 0
312 20250311 140900 133429224 4215 4215 4215 4215 0
313 20250311 140800 133429224 4215 4215 4215 4215 0
314 20250311 140700 133429224 4215 4215 4215 4215 1
315 20250311 140600 133425009 4215 4215 4215 4215 0
316 20250311 140500 133425009 4215 4215 4215 4215 10
317 20250311 140400 133382859 4215 4215 4215 4215 0
318 20250311 140300 133382859 4215 4215 4215 4215 7
319 20250311 140200 133353354 4215 4210 4215 4210 16
320 20250311 140100 133285934 4210 4210 4210 4210 10
321 20250311 140000 133243834 4210 4210 4210 4210 0
322 20250311 135900 133243834 4210 4210 4210 4210 0
323 20250311 135800 133243834 4210 4210 4210 4210 0
324 20250311 135700 133243834 4210 4210 4210 4210 0
325 20250311 135600 133243834 4210 4210 4210 4210 0
326 20250311 135500 133243834 4210 4210 4210 4210 1
327 20250311 135400 133239624 4210 4210 4210 4210 5
328 20250311 135300 133218574 4210 4210 4210 4210 0
329 20250311 135200 133218574 4210 4210 4210 4210 0
330 20250311 135100 133218574 4210 4210 4210 4210 0
331 20250311 135000 133218574 4210 4210 4210 4210 6
332 20250311 134900 133193314 4210 4210 4210 4210 6
333 20250311 134800 133168054 4210 4210 4210 4210 0
334 20250311 134700 133168054 4210 4210 4210 4210 0
335 20250311 134600 133168054 4210 4210 4210 4210 10
336 20250311 134500 133125954 4210 4210 4210 4210 10
337 20250311 134400 133083854 4210 4210 4210 4210 0
338 20250311 134300 133083854 4210 4210 4210 4210 0
339 20250311 134200 133083854 4210 4210 4210 4210 0
340 20250311 134100 133083854 4210 4210 4210 4210 0
341 20250311 134000 133083854 4210 4210 4210 4210 0
342 20250311 133900 133083854 4210 4210 4210 4210 0
343 20250311 133800 133083854 4210 4210 4210 4210 0
344 20250311 133700 133083854 4210 4210 4210 4210 12
345 20250311 133600 133033334 4210 4210 4210 4210 0
346 20250311 133500 133033334 4210 4210 4210 4210 10
347 20250311 133400 132991234 4210 4210 4210 4210 0
348 20250311 133300 132991234 4210 4210 4210 4210 0
349 20250311 133200 132991234 4210 4210 4210 4210 0
350 20250311 133100 132991234 4210 4210 4210 4210 10
351 20250311 133000 132949134 4210 4210 4210 4210 10
352 20250311 132900 132907034 4210 4210 4210 4210 0
353 20250311 132800 132907034 4210 4210 4210 4210 0
354 20250311 132700 132907034 4210 4210 4210 4210 0
355 20250311 132600 132907034 4210 4210 4210 4210 0
356 20250311 132500 132907034 4210 4210 4210 4210 6
357 20250311 132400 132881774 4215 4215 4215 4215 6
358 20250311 132300 132856484 4205 4205 4205 4205 0
359 20250311 132200 132856484 4205 4205 4205 4205 0
360 20250311 132100 132856484 4205 4205 4205 4205 97
361 20250311 132000 132448599 4205 4205 4205 4205 0
362 20250311 131900 132448599 4205 4205 4205 4205 0
363 20250311 131800 132448599 4205 4200 4205 4200 252
364 20250311 131700 131389699 4200 4200 4200 4200 48
365 20250311 131600 131188099 4200 4200 4200 4200 0
366 20250311 131500 131188099 4200 4190 4200 4190 487
367 20250311 131400 129146064 4190 4190 4190 4190 10
368 20250311 131300 129104164 4190 4190 4190 4190 0
369 20250311 131200 129104164 4190 4190 4190 4190 13
370 20250311 131100 129049694 4190 4190 4190 4190 11
371 20250311 131000 129003604 4185 4185 4185 4185 0
372 20250311 130900 129003604 4185 4185 4185 4185 0
373 20250311 130800 129003604 4185 4185 4185 4185 0
374 20250311 130700 129003604 4185 4187 4187 4185 358
375 20250311 130600 127505334 4190 4190 4190 4190 0
376 20250311 130500 127505334 4190 4190 4190 4190 0
377 20250311 130400 127505334 4190 4190 4190 4190 0
378 20250311 130300 127505334 4190 4190 4190 4190 4
379 20250311 130200 127488574 4190 4190 4190 4190 0
380 20250311 130100 127488574 4190 4190 4190 4190 0
381 20250311 130000 127488574 4190 4190 4190 4190 10
382 20250311 125900 127446674 4190 4190 4190 4190 23
383 20250311 125800 127350304 4190 4190 4190 4190 0
384 20250311 125700 127350304 4190 4190 4190 4190 0
385 20250311 125600 127350304 4190 4187 4190 4187 15
386 20250311 125500 127287484 4190 4190 4190 4190 1
387 20250311 125400 127283294 4190 4190 4190 4190 2
388 20250311 125300 127274914 4185 4190 4190 4185 11
389 20250311 125200 127228829 4190 4190 4190 4190 12
390 20250311 125100 127178549 4190 4190 4190 4190 0
391 20250311 125000 127178549 4190 4190 4190 4190 0
392 20250311 124900 127178549 4190 4187 4190 4187 11
393 20250311 124800 127132489 4190 4190 4190 4190 0
394 20250311 124700 127132489 4190 4190 4190 4190 0
395 20250311 124600 127132489 4190 4185 4190 4185 33
396 20250311 124500 126994284 4190 4190 4190 4190 10
397 20250311 124400 126952384 4185 4187 4187 4185 50
398 20250311 124300 126743114 4190 4190 4190 4190 10
399 20250311 124200 126701214 4190 4190 4190 4190 0
400 20250311 124100 126701214 4190 4190 4190 4190 0
401 20250311 124000 126701214 4190 4190 4190 4190 0
402 20250311 123900 126701214 4190 4190 4190 4190 0
403 20250311 123800 126701214 4190 4190 4190 4190 0
404 20250311 123700 126701214 4190 4190 4190 4190 10
405 20250311 123600 126659314 4190 4190 4190 4190 0
406 20250311 123500 126659314 4190 4190 4190 4190 0
407 20250311 123400 126659314 4190 4190 4190 4190 15
408 20250311 123300 126596464 4190 4180 4190 4180 11
409 20250311 123200 126550474 4195 4195 4195 4195 0
410 20250311 123100 126550474 4195 4195 4195 4195 0
411 20250311 123000 126550474 4195 4195 4195 4195 0
412 20250311 122900 126550474 4195 4195 4195 4195 10
413 20250311 122800 126508524 4195 4195 4195 4195 0
414 20250311 122700 126508524 4195 4195 4195 4195 10
415 20250311 122600 126466574 4200 4200 4200 4200 0
416 20250311 122500 126466574 4200 4200 4200 4200 0
417 20250311 122400 126466574 4200 4200 4200 4200 0
418 20250311 122300 126466574 4200 4200 4200 4200 0
419 20250311 122200 126466574 4200 4200 4200 4200 0
420 20250311 122100 126466574 4200 4195 4200 4195 13
421 20250311 122000 126412014 4195 4195 4195 4195 1
422 20250311 121900 126407819 4190 4190 4190 4190 405
423 20250311 121800 124710869 4195 4195 4195 4195 1
424 20250311 121700 124706674 4185 4185 4185 4185 398
425 20250311 121600 123041044 4185 4185 4185 4185 94
426 20250311 121500 122647654 4190 4190 4190 4190 119
427 20250311 121400 122149044 4195 4190 4195 4190 137
428 20250311 121300 121575009 4195 4195 4195 4195 0
429 20250311 121200 121575009 4195 4195 4195 4195 10
430 20250311 121100 121533059 4195 4195 4195 4195 0
431 20250311 121000 121533059 4195 4195 4195 4195 0
432 20250311 120900 121533059 4195 4195 4195 4195 7
433 20250311 120800 121503694 4195 4195 4195 4195 6
434 20250311 120700 121478524 4195 4195 4195 4195 1
435 20250311 120600 121474329 4195 4195 4195 4195 7
436 20250311 120500 121444964 4195 4195 4195 4195 0
437 20250311 120400 121444964 4195 4195 4195 4195 0
438 20250311 120300 121444964 4195 4195 4195 4195 25
439 20250311 120200 121340089 4195 4195 4195 4195 1
440 20250311 120100 121335894 4190 4195 4195 4190 5
441 20250311 120000 121314924 4175 4175 4175 4175 1
442 20250311 115900 121310749 4195 4195 4195 4195 2
443 20250311 115800 121302359 4195 4195 4195 4195 43
444 20250311 115700 121121974 4195 4195 4195 4195 0
445 20250311 115600 121121974 4195 4185 4195 4185 124
446 20250311 115500 120602294 4185 4185 4185 4185 6
447 20250311 115400 120577184 4185 4180 4185 4180 11
448 20250311 115300 120531199 4185 4185 4185 4185 0
449 20250311 115200 120531199 4185 4185 4185 4185 200
450 20250311 115100 119694199 4190 4190 4190 4190 0
451 20250311 115000 119694199 4190 4190 4190 4190 119
452 20250311 114900 119195589 4180 4180 4180 4180 0
453 20250311 114800 119195589 4180 4180 4180 4180 0
454 20250311 114700 119195589 4180 4180 4180 4180 130
455 20250311 114600 118652189 4190 4185 4190 4185 22
456 20250311 114500 118560064 4195 4195 4195 4195 0
457 20250311 114400 118560064 4195 4195 4195 4195 7
458 20250311 114300 118530699 4190 4195 4195 4187 57
459 20250311 114200 118291829 4195 4195 4195 4195 1
460 20250311 114100 118287634 4195 4195 4195 4195 0
461 20250311 114000 118287634 4195 4195 4195 4195 10
462 20250311 113900 118245684 4170 4182 4182 4170 35
463 20250311 113800 118099614 4195 4195 4195 4195 1
464 20250311 113700 118095419 4180 4180 4180 4180 0
465 20250311 113600 118095419 4180 4180 4180 4180 0
466 20250311 113500 118095419 4180 4180 4180 4180 0
467 20250311 113400 118095419 4180 4180 4180 4180 1003
468 20250311 113300 113902879 4180 4180 4180 4180 0
469 20250311 113200 113902879 4180 4180 4180 4180 0
470 20250311 113100 113902879 4180 4180 4180 4180 37
471 20250311 113000 113748219 4180 4180 4180 4180 6
472 20250311 112900 113723139 4180 4180 4180 4180 0
473 20250311 112800 113723139 4180 4180 4180 4180 10
474 20250311 112700 113681339 4180 4180 4180 4180 1
475 20250311 112600 113677159 4175 4180 4180 4175 4
476 20250311 112500 113660449 4185 4195 4195 4185 85
477 20250311 112400 113304624 4185 4185 4185 4185 0
478 20250311 112300 113304624 4185 4185 4185 4185 0
479 20250311 112200 113304624 4185 4185 4190 4185 835
480 20250311 112100 109807879 4180 4180 4180 4180 0
481 20250311 112000 109807879 4180 4180 4180 4180 0
482 20250311 111900 109807879 4180 4170 4180 4170 2107
483 20250311 111800 101014064 4170 4170 4170 4170 58
484 20250311 111700 100772204 4155 4170 4170 4155 24
485 20250311 111600 100672394 4165 4165 4165 4165 0
486 20250311 111500 100672394 4165 4165 4165 4165 0
487 20250311 111400 100672394 4165 4165 4165 4165 0
488 20250311 111300 100672394 4165 4165 4165 4165 0
489 20250311 111200 100672394 4165 4165 4165 4157 721
490 20250311 111100 97669509 4170 4170 4170 4170 0
491 20250311 111000 97669509 4170 4170 4170 4170 0
492 20250311 110900 97669509 4170 4145 4170 4145 195
493 20250311 110800 96860984 4170 4170 4170 4170 0
494 20250311 110700 96860984 4170 4157 4170 4157 22
495 20250311 110600 96769504 4170 4157 4170 4157 97
496 20250311 110500 96366236 4157 4157 4157 4157 0
497 20250311 110400 96366236 4157 4157 4157 4157 6
498 20250311 110300 96341294 4175 4175 4175 4175 0
499 20250311 110200 96341294 4175 4175 4175 4175 0
500 20250311 110100 96341294 4175 4175 4175 4175 0
501 20250311 110000 96341294 4175 4175 4175 4175 0
502 20250311 105900 96341294 4175 4175 4175 4175 0
503 20250311 105800 96341294 4175 4175 4175 4175 0
504 20250311 105700 96341294 4175 4175 4175 4175 10
505 20250311 105600 96299544 4175 4175 4175 4175 0
506 20250311 105500 96299544 4175 4155 4175 4150 444
507 20250311 105400 94456649 4175 4175 4175 4175 0
508 20250311 105300 94456649 4175 4175 4175 4175 17
509 20250311 105200 94385674 4175 4175 4175 4175 6
510 20250311 105100 94360624 4155 4155 4155 4155 16
511 20250311 105000 94294144 4175 4167 4175 4160 52
512 20250311 104900 94077429 4167 4165 4167 4165 60
513 20250311 104800 93827525 4165 4165 4165 4165 100
514 20250311 104700 93411025 4175 4175 4175 4175 0
515 20250311 104600 93411025 4175 4175 4175 4175 0
516 20250311 104500 93411025 4175 4160 4175 4160 361
517 20250311 104400 91909250 4160 4160 4160 4160 0
518 20250311 104300 91909250 4160 4160 4160 4160 10
519 20250311 104200 91867650 4175 4175 4175 4175 0
520 20250311 104100 91867650 4175 4175 4175 4175 17
521 20250311 104000 91796675 4175 4175 4175 4175 0
522 20250311 103900 91796675 4175 4175 4175 4175 6
523 20250311 103800 91771625 4175 4175 4175 4175 10
524 20250311 103700 91729875 4175 4175 4175 4175 0
525 20250311 103600 91729875 4175 4165 4175 4165 1010
526 20250311 103500 87523125 4175 4175 4175 4175 1
527 20250311 103400 87518950 4160 4160 4160 4160 0
528 20250311 103300 87518950 4160 4175 4175 4160 101
529 20250311 103200 87098775 4160 4165 4165 4160 71
530 20250311 103100 86803410 4165 4165 4165 4165 0
531 20250311 103000 86803410 4165 4165 4165 4165 0
532 20250311 102900 86803410 4165 4170 4175 4165 6
533 20250311 102800 86778375 4180 4180 4180 4180 7
534 20250311 102700 86749115 4180 4180 4180 4180 0
535 20250311 102600 86749115 4180 4180 4180 4180 17
536 20250311 102500 86678055 4180 4170 4180 4170 6
537 20250311 102400 86653025 4180 4180 4180 4180 1
538 20250311 102300 86648845 4150 4150 4155 4150 857
539 20250311 102200 83092270 4180 4180 4180 4180 10
540 20250311 102100 83050470 4180 4150 4180 4150 960
541 20250311 102000 79066270 4150 4150 4150 4150 1057
542 20250311 101900 74679720 4180 4155 4180 4155 654
543 20250311 101800 71962325 4180 4180 4180 4180 1
544 20250311 101700 71958145 4160 4160 4160 4160 5
545 20250311 101600 71937345 4180 4180 4180 4180 0
546 20250311 101500 71937345 4180 4180 4180 4155 749
547 20250311 101400 68820350 4180 4180 4180 4180 1
548 20250311 101300 68816170 4160 4170 4180 4160 861
549 20250311 101200 65231405 4180 4180 4180 4180 1136
550 20250311 101100 60482925 4185 4185 4185 4185 0
551 20250311 101000 60482925 4185 4165 4185 4165 386
552 20250311 100900 58875145 4185 4185 4185 4165 344
553 20250311 100800 57442345 4185 4185 4185 4185 0
554 20250311 100700 57442345 4185 4175 4185 4170 862
555 20250311 100600 53846705 4195 4195 4195 4195 0
556 20250311 100500 53846705 4195 4195 4195 4195 0
557 20250311 100400 53846705 4195 4180 4195 4180 76
558 20250311 100300 53529010 4200 4200 4200 4200 7
559 20250311 100200 53499610 4200 4200 4200 4200 1
560 20250311 100100 53495410 4185 4200 4200 4185 479
561 20250311 100000 51490780 4195 4195 4195 4195 6
562 20250311 095900 51465610 4195 4195 4195 4195 0
563 20250311 095800 51465610 4195 4195 4195 4195 13
564 20250311 095700 51411075 4200 4200 4200 4200 0
565 20250311 095600 51411075 4200 4200 4200 4200 0
566 20250311 095500 51411075 4200 4200 4200 4200 0
567 20250311 095400 51411075 4200 4185 4200 4180 389
568 20250311 095300 49784680 4200 4200 4200 4200 0
569 20250311 095200 49784680 4200 4200 4200 4200 0
570 20250311 095100 49784680 4200 4185 4200 4185 51
571 20250311 095000 49571230 4185 4220 4220 4185 2854
572 20250311 094900 37620865 4220 4220 4220 4220 0
573 20250311 094800 37620865 4220 4220 4220 4220 6
574 20250311 094700 37595545 4220 4220 4220 4220 0
575 20250311 094600 37595545 4220 4220 4220 4200 603
576 20250311 094500 35062885 4220 4220 4220 4220 1
577 20250311 094400 35058665 4190 4190 4190 4190 0
578 20250311 094300 35058665 4190 4200 4200 4190 894
579 20250311 094200 31312085 4200 4200 4200 4200 0
580 20250311 094100 31312085 4200 4200 4200 4200 0
581 20250311 094000 31312085 4200 4200 4200 4200 220
582 20250311 093900 30388085 4200 4210 4210 4200 200
583 20250311 093800 29547085 4220 4220 4220 4220 8
584 20250311 093700 29513325 4200 4205 4205 4200 50
585 20250311 093600 29303180 4220 4220 4220 4220 0
586 20250311 093500 29303180 4220 4220 4220 4220 6
587 20250311 093400 29277860 4220 4220 4220 4220 1
588 20250311 093300 29273640 4210 4210 4210 4210 19
589 20250311 093200 29193650 4210 4210 4210 4210 11
590 20250311 093100 29147340 4210 4225 4250 4210 81
591 20250311 093000 28805625 4240 4250 4250 4240 12
592 20250311 092900 28754675 4250 4250 4250 4250 1
593 20250311 092800 28750425 4250 4250 4250 4250 2
594 20250311 092700 28741925 4255 4255 4255 4255 0
595 20250311 092600 28741925 4255 4255 4255 4255 0
596 20250311 092500 28741925 4255 4250 4255 4250 107
597 20250311 092400 28286715 4255 4215 4255 4210 222
598 20250311 092300 27351050 4215 4210 4215 4210 818
599 20250311 092200 23906770 4210 4210 4210 4210 6
600 20250311 092100 23881510 4210 4210 4210 4210 0
601 20250311 092000 23881510 4210 4210 4210 4210 0
602 20250311 091900 23881510 4210 4210 4210 4210 251
603 20250311 091800 22824800 4200 4195 4200 4195 587
604 20250311 091700 20361650 4200 4200 4200 4200 0
605 20250311 091600 20361650 4200 4200 4200 4200 0
606 20250311 091500 20361650 4200 4180 4200 4180 226
607 20250311 091400 19412950 4200 4185 4200 4185 1506
608 20250311 091300 13110325 4195 4195 4200 4195 258
609 20250311 091200 12028010 4195 4195 4195 4195 1
610 20250311 091100 12023815 4195 4195 4195 4195 1
611 20250311 091000 12019620 4195 4190 4195 4185 272
612 20250311 090900 10881285 4200 4210 4210 4200 15
613 20250311 090800 10818205 4210 4210 4210 4210 0
614 20250311 090700 10818205 4210 4210 4210 4210 0
615 20250311 090600 10818205 4210 4210 4210 4210 0
616 20250311 090500 10818205 4210 4210 4210 4210 50
617 20250311 090400 10607705 4210 4210 4210 4210 500
618 20250311 090300 8502705 4210 4210 4210 4210 200
619 20250311 090200 7660705 4215 4215 4215 4215 8
620 20250311 090100 7626985 4275 4205 4275 4200 1561
621 20250311 090000 1062935 4280 4165 4280 4165 224

1
033530/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,23988,27820961,103028460,119491027495,0.09
20250306,23988,27820961,103628160,120186551520,0.09
20250305,23988,27820961,102668640,119073713080,0.09
20250304,23988,27820961,100509720,116569826590,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 23988 27820961 103028460 119491027495 0.09
3 20250306 23988 27820961 103628160 120186551520 0.09
4 20250305 23988 27820961 102668640 119073713080 0.09
5 20250304 23988 27820961 100509720 116569826590 0.09