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

630
041440/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192800,4807560910,9460,9460,9460,9460,12442
20250311,192700,4807560910,9460,9460,9460,9460,0
20250311,192600,4807560910,9460,9460,9460,9460,0
20250311,192500,4807560910,9460,9460,9460,9460,0
20250311,192400,4807560910,9460,9460,9460,9460,0
20250311,192300,4807560910,9460,9460,9460,9460,0
20250311,192200,4807560910,9460,9460,9460,9460,0
20250311,192100,4807560910,9460,9460,9460,9460,0
20250311,192000,4807560910,9460,9460,9460,9460,0
20250311,191900,4807560910,9460,9460,9460,9460,0
20250311,191800,4807560910,9460,9460,9460,9460,0
20250311,191700,4807560910,9460,9460,9460,9460,0
20250311,191600,4807560910,9460,9460,9460,9460,0
20250311,191500,4807560910,9460,9460,9460,9460,0
20250311,191400,4807560910,9460,9460,9460,9460,0
20250311,191300,4807560910,9460,9460,9460,9460,0
20250311,191200,4807560910,9460,9460,9460,9460,0
20250311,191100,4807560910,9460,9460,9460,9460,0
20250311,191000,4807560910,9460,9460,9460,9460,0
20250311,190900,4807560910,9460,9460,9460,9460,0
20250311,190800,4807560910,9460,9460,9460,9460,0
20250311,190700,4807560910,9460,9460,9460,9460,0
20250311,190600,4807560910,9460,9460,9460,9460,0
20250311,190500,4807560910,9460,9460,9460,9460,0
20250311,190400,4807560910,9460,9460,9460,9460,0
20250311,190300,4807560910,9460,9460,9460,9460,0
20250311,190200,4807560910,9460,9460,9460,9460,0
20250311,190100,4807560910,9460,9460,9460,9460,0
20250311,190000,4807560910,9460,9460,9460,9460,0
20250311,185900,4807560910,9460,9460,9460,9460,0
20250311,185800,4807560910,9460,9460,9460,9460,12442
20250311,185700,4807560910,9460,9460,9460,9460,0
20250311,185600,4807560910,9460,9460,9460,9460,0
20250311,185500,4807560910,9460,9460,9460,9460,0
20250311,185400,4807560910,9460,9460,9460,9460,0
20250311,185300,4807560910,9460,9460,9460,9460,0
20250311,185200,4807560910,9460,9460,9460,9460,0
20250311,185100,4807560910,9460,9460,9460,9460,0
20250311,185000,4807560910,9460,9460,9460,9460,0
20250311,184900,4807560910,9460,9460,9460,9460,0
20250311,184800,4807560910,9460,9460,9460,9460,0
20250311,184700,4807560910,9460,9460,9460,9460,0
20250311,184600,4807560910,9460,9460,9460,9460,0
20250311,184500,4807560910,9460,9460,9460,9460,0
20250311,184400,4807560910,9460,9460,9460,9460,0
20250311,184300,4807560910,9460,9460,9460,9460,0
20250311,184200,4807560910,9460,9460,9460,9460,0
20250311,184100,4807560910,9460,9460,9460,9460,0
20250311,184000,4807560910,9460,9460,9460,9460,0
20250311,183900,4807560910,9460,9460,9460,9460,0
20250311,183800,4807560910,9460,9460,9460,9460,0
20250311,183700,4807560910,9460,9460,9460,9460,0
20250311,183600,4807560910,9460,9460,9460,9460,0
20250311,183500,4807560910,9460,9460,9460,9460,0
20250311,183400,4807560910,9460,9460,9460,9460,0
20250311,183300,4807560910,9460,9460,9460,9460,0
20250311,183200,4807560910,9460,9460,9460,9460,0
20250311,183100,4807560910,9460,9460,9460,9460,0
20250311,183000,4807560910,9460,9460,9460,9460,0
20250311,182900,4807560910,9460,9460,9460,9460,0
20250311,182800,4807560910,9460,9460,9460,9460,12442
20250311,182700,4807560910,9460,9460,9460,9460,0
20250311,182600,4807560910,9460,9460,9460,9460,0
20250311,182500,4807560910,9460,9460,9460,9460,0
20250311,182400,4807560910,9460,9460,9460,9460,0
20250311,182300,4807560910,9460,9460,9460,9460,0
20250311,182200,4807560910,9460,9460,9460,9460,0
20250311,182100,4807560910,9460,9460,9460,9460,0
20250311,182000,4807560910,9460,9460,9460,9460,0
20250311,181900,4807560910,9460,9460,9460,9460,0
20250311,181800,4807560910,9460,9460,9460,9460,0
20250311,181700,4807560910,9460,9460,9460,9460,0
20250311,181600,4807560910,9460,9460,9460,9460,0
20250311,181500,4807560910,9460,9460,9460,9460,0
20250311,181400,4807560910,9460,9460,9460,9460,0
20250311,181300,4807560910,9460,9460,9460,9460,0
20250311,181200,4807560910,9460,9460,9460,9460,0
20250311,181100,4807560910,9460,9460,9460,9460,0
20250311,181000,4807560910,9460,9460,9460,9460,0
20250311,180900,4807560910,9460,9460,9460,9460,0
20250311,180800,4807560910,9460,9460,9460,9460,0
20250311,180700,4807560910,9460,9460,9460,9460,0
20250311,180600,4807560910,9460,9460,9460,9460,0
20250311,180500,4807560910,9460,9460,9460,9460,0
20250311,180400,4807560910,9460,9460,9460,9460,0
20250311,180300,4807560910,9460,9460,9460,9460,0
20250311,180200,4807560910,9460,9460,9460,9460,0
20250311,180100,4807560910,9460,9460,9460,9460,0
20250311,180000,4807560910,9460,9460,9460,9460,0
20250311,175900,4807560910,9460,9460,9460,9460,0
20250311,175800,4807560910,9460,9460,9460,9460,12442
20250311,175700,4807560910,9460,9460,9460,9460,0
20250311,175600,4807560910,9460,9460,9460,9460,0
20250311,175500,4807560910,9460,9460,9460,9460,0
20250311,175400,4807560910,9460,9460,9460,9460,0
20250311,175300,4807560910,9460,9460,9460,9460,0
20250311,175200,4807560910,9460,9460,9460,9460,0
20250311,175100,4807560910,9460,9460,9460,9460,0
20250311,175000,4807560910,9460,9460,9460,9460,0
20250311,174900,4807560910,9460,9460,9460,9460,0
20250311,174800,4807560910,9460,9460,9460,9460,0
20250311,174700,4807560910,9460,9460,9460,9460,0
20250311,174600,4807560910,9460,9460,9460,9460,0
20250311,174500,4807560910,9460,9460,9460,9460,0
20250311,174400,4807560910,9460,9460,9460,9460,0
20250311,174300,4807560910,9460,9460,9460,9460,0
20250311,174200,4807560910,9460,9460,9460,9460,0
20250311,174100,4807560910,9460,9460,9460,9460,0
20250311,174000,4807560910,9460,9460,9460,9460,0
20250311,173900,4807560910,9460,9460,9460,9460,0
20250311,173800,4807560910,9460,9460,9460,9460,0
20250311,173700,4807560910,9460,9460,9460,9460,0
20250311,173600,4807560910,9460,9460,9460,9460,0
20250311,173500,4807560910,9460,9460,9460,9460,0
20250311,173400,4807560910,9460,9460,9460,9460,0
20250311,173300,4807560910,9460,9460,9460,9460,0
20250311,173200,4807560910,9460,9460,9460,9460,0
20250311,173100,4807560910,9460,9460,9460,9460,0
20250311,173000,4807560910,9460,9460,9460,9460,0
20250311,172900,4807560910,9460,9460,9460,9460,0
20250311,172800,4807560910,9460,9460,9460,9460,12442
20250311,172700,4807560910,9460,9460,9460,9460,0
20250311,172600,4807560910,9460,9460,9460,9460,0
20250311,172500,4807560910,9460,9460,9460,9460,0
20250311,172400,4807560910,9460,9460,9460,9460,0
20250311,172300,4807560910,9460,9460,9460,9460,0
20250311,172200,4807560910,9460,9460,9460,9460,0
20250311,172100,4807560910,9460,9460,9460,9460,0
20250311,172000,4807560910,9460,9460,9460,9460,0
20250311,171900,4807560910,9460,9460,9460,9460,0
20250311,171800,4807560910,9460,9460,9460,9460,0
20250311,171700,4807560910,9460,9460,9460,9460,0
20250311,171600,4807560910,9460,9460,9460,9460,0
20250311,171500,4807560910,9460,9460,9460,9460,0
20250311,171400,4807560910,9460,9460,9460,9460,0
20250311,171300,4807560910,9460,9460,9460,9460,0
20250311,171200,4807560910,9460,9460,9460,9460,0
20250311,171100,4807560910,9460,9460,9460,9460,0
20250311,171000,4807560910,9460,9460,9460,9460,0
20250311,170900,4807560910,9460,9460,9460,9460,0
20250311,170800,4807560910,9460,9460,9460,9460,0
20250311,170700,4807560910,9460,9460,9460,9460,0
20250311,170600,4807560910,9460,9460,9460,9460,0
20250311,170500,4807560910,9460,9460,9460,9460,0
20250311,170400,4807560910,9460,9460,9460,9460,0
20250311,170300,4807560910,9460,9460,9460,9460,0
20250311,170200,4807560910,9460,9460,9460,9460,0
20250311,170100,4807560910,9460,9460,9460,9460,0
20250311,170000,4807560910,9460,9460,9460,9460,0
20250311,165900,4807560910,9460,9460,9460,9460,0
20250311,165800,4807560910,9460,9460,9460,9460,12442
20250311,165700,4807560910,9460,9460,9460,9460,0
20250311,165600,4807560910,9460,9460,9460,9460,0
20250311,165500,4807560910,9460,9460,9460,9460,0
20250311,165400,4807560910,9460,9460,9460,9460,0
20250311,165300,4807560910,9460,9460,9460,9460,0
20250311,165200,4807560910,9460,9460,9460,9460,0
20250311,165100,4807560910,9460,9460,9460,9460,0
20250311,165000,4807560910,9460,9460,9460,9460,0
20250311,164900,4807560910,9460,9460,9460,9460,0
20250311,164800,4807560910,9460,9460,9460,9460,0
20250311,164700,4807560910,9460,9460,9460,9460,0
20250311,164600,4807560910,9460,9460,9460,9460,0
20250311,164500,4807560910,9460,9460,9460,9460,0
20250311,164400,4807560910,9460,9460,9460,9460,0
20250311,164300,4807560910,9460,9460,9460,9460,0
20250311,164200,4807560910,9460,9460,9460,9460,0
20250311,164100,4807560910,9460,9460,9460,9460,0
20250311,164000,4807560910,9460,9460,9460,9460,0
20250311,163900,4807560910,9460,9460,9460,9460,0
20250311,163800,4807560910,9460,9460,9460,9460,0
20250311,163700,4807560910,9460,9460,9460,9460,0
20250311,163600,4807560910,9460,9460,9460,9460,0
20250311,163500,4807560910,9460,9460,9460,9460,0
20250311,163400,4807560910,9460,9460,9460,9460,0
20250311,163300,4807560910,9460,9460,9460,9460,0
20250311,163200,4807560910,9460,9460,9460,9460,0
20250311,163100,4807560910,9460,9460,9460,9460,0
20250311,163000,4807560910,9460,9460,9460,9460,0
20250311,162900,4807560910,9460,9460,9460,9460,0
20250311,162800,4807560910,9460,9460,9460,9460,12442
20250311,162700,4807560910,9460,9460,9460,9460,0
20250311,162600,4807560910,9460,9460,9460,9460,0
20250311,162500,4807560910,9460,9460,9460,9460,0
20250311,162400,4807560910,9460,9460,9460,9460,0
20250311,162300,4807560910,9460,9460,9460,9460,0
20250311,162200,4807560910,9460,9460,9460,9460,0
20250311,162100,4807560910,9460,9460,9460,9460,0
20250311,162000,4807560910,9460,9460,9460,9460,0
20250311,161900,4807560910,9460,9460,9460,9460,0
20250311,161800,4807560910,9460,9460,9460,9460,0
20250311,161700,4807560910,9460,9460,9460,9460,0
20250311,161600,4807560910,9460,9460,9460,9460,0
20250311,161500,4807560910,9460,9460,9460,9460,0
20250311,161400,4807560910,9460,9460,9460,9460,0
20250311,161300,4807560910,9460,9460,9460,9460,0
20250311,161200,4807560910,9460,9460,9460,9460,0
20250311,161100,4807560910,9460,9460,9460,9460,0
20250311,161000,4807560910,9460,9460,9460,9460,0
20250311,160900,4807560910,9460,9460,9460,9460,0
20250311,160800,4807560910,9460,9460,9460,9460,0
20250311,160700,4807560910,9460,9460,9460,9460,0
20250311,160600,4807560910,9460,9460,9460,9460,0
20250311,160500,4807560910,9460,9460,9460,9460,0
20250311,160400,4807560910,9460,9460,9460,9460,0
20250311,160300,4807560910,9460,9460,9460,9460,0
20250311,160200,4807560910,9460,9460,9460,9460,0
20250311,160100,4807560910,9460,9460,9460,9460,0
20250311,160000,4807560910,9460,9460,9460,9460,0
20250311,155900,4807560910,9460,9460,9460,9460,0
20250311,155800,4807560910,9460,9460,9460,9460,12442
20250311,155700,4807560910,9460,9460,9460,9460,0
20250311,155600,4807560910,9460,9460,9460,9460,0
20250311,155500,4807560910,9460,9460,9460,9460,0
20250311,155400,4807560910,9460,9460,9460,9460,0
20250311,155300,4807560910,9460,9460,9460,9460,0
20250311,155200,4807560910,9460,9460,9460,9460,0
20250311,155100,4807560910,9460,9460,9460,9460,0
20250311,155000,4807560910,9460,9460,9460,9460,0
20250311,154900,4807560910,9460,9460,9460,9460,0
20250311,154800,4807560910,9460,9460,9460,9460,0
20250311,154700,4807560910,9460,9460,9460,9460,0
20250311,154600,4807560910,9460,9460,9460,9460,0
20250311,154500,4807560910,9460,9460,9460,9460,0
20250311,154400,4807560910,9460,9460,9460,9460,0
20250311,154300,4807560910,9460,9460,9460,9460,0
20250311,154200,4807560910,9460,9460,9460,9460,0
20250311,154100,4807560910,9460,9460,9460,9460,0
20250311,154000,4807560910,9460,9460,9460,9460,0
20250311,153900,4807560910,9460,9460,9460,9460,0
20250311,153800,4807560910,9460,9460,9460,9460,0
20250311,153700,4807560910,9460,9460,9460,9460,0
20250311,153600,4807560910,9460,9460,9460,9460,0
20250311,153500,4807560910,9460,9460,9460,9460,0
20250311,153400,4807560910,9460,9460,9460,9460,0
20250311,153300,4807560910,9460,9460,9460,9460,0
20250311,153200,4807560910,9460,9460,9460,9460,0
20250311,153100,4807560910,9460,9460,9460,9460,0
20250311,153000,4807560910,9460,9460,9460,9460,12442
20250311,152900,4689859590,9470,9470,9470,9470,0
20250311,152800,4689859590,9470,9470,9470,9470,0
20250311,152700,4689859590,9470,9470,9470,9470,0
20250311,152600,4689859590,9470,9470,9470,9470,0
20250311,152500,4689859590,9470,9470,9470,9470,0
20250311,152400,4689859590,9470,9470,9470,9470,0
20250311,152300,4689859590,9470,9470,9470,9470,0
20250311,152200,4689859590,9470,9470,9470,9470,0
20250311,152100,4689859590,9470,9470,9470,9470,0
20250311,152000,4689859590,9470,9470,9470,9470,0
20250311,151900,4689859590,9470,9460,9470,9450,2456
20250311,151800,4666621840,9460,9450,9460,9440,162
20250311,151700,4665091660,9450,9470,9470,9440,812
20250311,151600,4657420530,9450,9480,9480,9450,1856
20250311,151500,4639857450,9480,9450,9480,9450,7
20250311,151400,4639791120,9440,9480,9480,9440,4013
20250311,151300,4601825060,9480,9450,9480,9450,942
20250311,151200,4592906540,9455,9450,9460,9450,528
20250311,151100,4587914455,9450,9480,9480,9440,1418
20250311,151000,4574496305,9450,9440,9490,9440,6450
20250311,150900,4513483775,9440,9450,9460,9440,5982
20250311,150800,4457009395,9450,9400,9450,9400,2408
20250311,150700,4434279665,9400,9390,9410,9380,1182
20250311,150600,4423176335,9380,9380,9380,9380,236
20250311,150500,4420962655,9380,9390,9390,9380,929
20250311,150400,4412242645,9400,9430,9430,9400,4569
20250311,150300,4369257405,9430,9450,9450,9430,140
20250311,150200,4367936405,9440,9420,9440,9420,666
20250311,150100,4361655365,9420,9420,9420,9410,702
20250311,150000,4355049175,9420,9430,9430,9420,388
20250311,145900,4351393915,9430,9430,9430,9430,60
20250311,145800,4350828115,9430,9440,9440,9430,316
20250311,145700,4347846755,9440,9450,9450,9440,81
20250311,145600,4347082015,9450,9460,9460,9450,362
20250311,145500,4343657595,9430,9460,9460,9430,201
20250311,145400,4341761135,9460,9430,9470,9430,922
20250311,145300,4333056735,9440,9440,9440,9440,315
20250311,145200,4330083135,9440,9440,9440,9430,771
20250311,145100,4322804975,9440,9450,9450,9440,1335
20250311,145000,4310202345,9440,9460,9460,9440,662
20250311,144900,4303947635,9450,9470,9470,9450,675
20250311,144800,4297568275,9470,9460,9470,9450,2465
20250311,144700,4274237315,9460,9450,9460,9450,140
20250311,144600,4272914285,9450,9470,9480,9450,3890
20250311,144500,4236116135,9470,9480,9480,9460,353
20250311,144400,4232769855,9490,9480,9490,9480,600
20250311,144300,4227077135,9460,9470,9470,9460,1641
20250311,144200,4211553125,9470,9480,9480,9470,1448
20250311,144100,4197839145,9490,9490,9490,9480,703
20250311,144000,4191173675,9490,9480,9490,9480,23
20250311,143900,4190955625,9480,9480,9480,9480,11
20250311,143800,4190851345,9500,9480,9500,9480,209
20250311,143700,4188867745,9470,9480,9490,9470,580
20250311,143600,4183372385,9480,9480,9480,9470,31
20250311,143500,4183078655,9480,9480,9480,9480,3
20250311,143400,4183050215,9470,9490,9490,9470,181
20250311,143300,4181335225,9470,9460,9470,9460,883
20250311,143200,4172981255,9460,9460,9470,9460,1003
20250311,143100,4163492665,9470,9470,9470,9470,807
20250311,143000,4155850375,9470,9490,9490,9470,1440
20250311,142900,4142205795,9490,9510,9510,9490,5170
20250311,142800,4093101525,9510,9520,9520,9500,2049
20250311,142700,4073615405,9520,9530,9530,9510,1462
20250311,142600,4059695525,9530,9530,9540,9520,1108
20250311,142500,4049146025,9530,9540,9540,9530,3026
20250311,142400,4020308045,9540,9550,9550,9530,521
20250311,142300,4015339195,9550,9550,9560,9550,1329
20250311,142200,4002640725,9550,9540,9560,9540,4773
20250311,142100,3957062665,9540,9530,9540,9520,2258
20250311,142000,3935539075,9530,9520,9540,9520,1477
20250311,141900,3921452565,9520,9490,9520,9490,2585
20250311,141800,3896889475,9490,9485,9500,9480,341
20250311,141700,3893653480,9500,9500,9500,9490,960
20250311,141600,3884534470,9500,9480,9500,9480,2115
20250311,141500,3864468550,9480,9480,9480,9480,1208
20250311,141400,3853016710,9480,9480,9490,9480,399
20250311,141300,3849234170,9480,9480,9500,9480,528
20250311,141200,3844226760,9480,9510,9520,9480,2623
20250311,141100,3819329860,9510,9510,9510,9500,1026
20250311,141000,3809576700,9510,9520,9530,9500,2120
20250311,140900,3789409980,9520,9540,9550,9520,948
20250311,140800,3780370690,9550,9510,9550,9510,2678
20250311,140700,3754856160,9520,9530,9530,9520,695
20250311,140600,3748233505,9530,9470,9530,9460,9861
20250311,140500,3654631935,9470,9490,9490,9470,4097
20250311,140400,3615785465,9490,9500,9505,9490,5709
20250311,140300,3561559515,9500,9470,9500,9470,2733
20250311,140200,3535636485,9470,9480,9480,9470,1721
20250311,140100,3519326895,9480,9500,9500,9470,3328
20250311,140000,3487745265,9470,9430,9500,9430,11015
20250311,135900,3383486265,9430,9400,9430,9400,3112
20250311,135800,3354214905,9390,9370,9400,9370,3431
20250311,135700,3322000215,9370,9360,9370,9360,209
20250311,135600,3320041895,9360,9370,9370,9360,1916
20250311,135500,3302099375,9370,9380,9380,9370,123
20250311,135400,3300946755,9380,9370,9380,9370,78
20250311,135300,3300215315,9360,9375,9380,9360,2073
20250311,135200,3280788135,9380,9380,9380,9380,19
20250311,135100,3280609915,9380,9380,9380,9360,128
20250311,135000,3279411275,9360,9370,9380,9360,673
20250311,134900,3273108845,9380,9370,9380,9370,193
20250311,134800,3271299355,9380,9370,9380,9370,130
20250311,134700,3270080205,9380,9360,9380,9360,895
20250311,134600,3261702865,9350,9380,9380,9350,1508
20250311,134500,3247583795,9380,9375,9380,9370,351
20250311,134400,3244292215,9380,9380,9380,9370,257
20250311,134300,3241881605,9380,9380,9380,9380,76
20250311,134200,3241168725,9380,9365,9380,9365,2336
20250311,134100,3219261030,9370,9385,9385,9370,1442
20250311,134000,3205734465,9385,9380,9390,9380,2166
20250311,133900,3185407580,9380,9360,9380,9360,306
20250311,133800,3182538740,9370,9380,9380,9360,165
20250311,133700,3180992370,9380,9380,9380,9380,183
20250311,133600,3179275830,9380,9380,9380,9380,355
20250311,133500,3175945930,9370,9380,9380,9370,735
20250311,133400,3169053920,9380,9380,9380,9380,112
20250311,133300,3168003360,9380,9360,9380,9360,282
20250311,133200,3165360740,9360,9360,9360,9360,2
20250311,133100,3165342020,9370,9370,9370,9370,255
20250311,133000,3162952670,9370,9350,9370,9350,310
20250311,132900,3160050910,9360,9380,9380,9360,6468
20250311,132800,3099396850,9370,9370,9370,9370,336
20250311,132700,3096248530,9360,9370,9380,9360,1345
20250311,132600,3083646540,9370,9370,9370,9360,1383
20250311,132500,3070698830,9370,9360,9370,9360,485
20250311,132400,3066154820,9360,9360,9360,9340,301
20250311,132300,3063338920,9350,9335,9360,9335,610
20250311,132200,3057639885,9320,9360,9360,9320,144
20250311,132100,3056294875,9360,9370,9370,9360,891
20250311,132000,3047948215,9365,9340,9370,9335,3677
20250311,131900,3013564105,9340,9340,9340,9340,72
20250311,131800,3012891625,9330,9330,9330,9330,776
20250311,131700,3005651545,9320,9330,9330,9320,202
20250311,131600,3003767095,9340,9340,9340,9340,60
20250311,131500,3003206695,9340,9340,9340,9320,1206
20250311,131400,2991946555,9340,9350,9350,9320,960
20250311,131300,2982982785,9340,9340,9340,9340,421
20250311,131200,2979050645,9330,9320,9330,9320,282
20250311,131100,2976420005,9310,9320,9330,9310,1755
20250311,131000,2960065865,9300,9300,9300,9300,294
20250311,130900,2957331665,9330,9330,9330,9330,1
20250311,130800,2957322335,9330,9330,9330,9330,160
20250311,130700,2955829535,9330,9320,9330,9320,904
20250311,130600,2947397295,9300,9320,9320,9300,3562
20250311,130500,2914249265,9320,9320,9320,9320,0
20250311,130400,2914249265,9320,9320,9320,9320,246
20250311,130300,2911956545,9330,9330,9340,9330,281
20250311,130200,2909334115,9330,9330,9330,9330,110
20250311,130100,2908307815,9330,9330,9330,9320,14
20250311,130000,2908177215,9340,9310,9340,9300,2383
20250311,125900,2885982095,9310,9310,9310,9310,150
20250311,125800,2884585595,9320,9320,9320,9320,24
20250311,125700,2884361915,9310,9310,9310,9310,1020
20250311,125600,2874865715,9310,9320,9320,9310,2044
20250311,125500,2855827805,9330,9330,9330,9330,628
20250311,125400,2849968565,9320,9310,9330,9310,1229
20250311,125300,2838511175,9310,9310,9310,9310,213
20250311,125200,2836528145,9310,9310,9310,9300,3342
20250311,125100,2805417125,9300,9270,9310,9270,6569
20250311,125000,2744381055,9270,9270,9270,9270,2
20250311,124900,2744362515,9270,9270,9270,9270,0
20250311,124800,2744362515,9270,9270,9270,9270,102
20250311,124700,2743416975,9270,9270,9270,9260,590
20250311,124600,2737947875,9270,9260,9270,9260,170
20250311,124500,2736373175,9260,9270,9270,9260,209
20250311,124400,2734435755,9270,9260,9270,9260,692
20250311,124300,2728021795,9260,9260,9260,9260,30
20250311,124200,2727743995,9250,9250,9250,9250,0
20250311,124100,2727743995,9250,9250,9250,9250,310
20250311,124000,2724876495,9250,9250,9250,9250,199
20250311,123900,2723035745,9250,9250,9250,9250,1
20250311,123800,2723026495,9250,9250,9260,9250,882
20250311,123700,2714866995,9250,9250,9250,9250,0
20250311,123600,2714866995,9250,9260,9260,9250,2140
20250311,123500,2695071175,9270,9260,9270,9260,118
20250311,123400,2693978455,9280,9280,9280,9280,54
20250311,123300,2693477335,9280,9280,9280,9280,0
20250311,123200,2693477335,9280,9280,9280,9280,42
20250311,123100,2693087575,9280,9280,9280,9280,83
20250311,123000,2692317335,9280,9260,9280,9260,101
20250311,122900,2691380075,9260,9280,9280,9260,942
20250311,122800,2682652275,9270,9270,9270,9270,100
20250311,122700,2681725275,9270,9270,9270,9270,122
20250311,122600,2680594335,9270,9270,9270,9270,5
20250311,122500,2680547985,9270,9240,9270,9240,469
20250311,122400,2676207025,9240,9250,9250,9240,301
20250311,122300,2673425775,9250,9240,9250,9240,1505
20250311,122200,2659504725,9240,9240,9240,9240,19
20250311,122100,2659329165,9240,9250,9250,9240,100
20250311,122000,2658404665,9240,9250,9250,9240,164
20250311,121900,2656888665,9250,9250,9250,9250,503
20250311,121800,2652235915,9260,9270,9270,9260,2
20250311,121700,2652217385,9240,9250,9250,9240,750
20250311,121600,2645286385,9260,9260,9260,9260,0
20250311,121500,2645286385,9260,9260,9260,9260,938
20250311,121400,2636600505,9260,9240,9260,9240,1453
20250311,121300,2623160725,9240,9240,9240,9240,30
20250311,121200,2622883525,9240,9240,9240,9240,0
20250311,121100,2622883525,9240,9240,9240,9240,0
20250311,121000,2622883525,9240,9240,9240,9240,0
20250311,120900,2622883525,9240,9230,9240,9230,500
20250311,120800,2618265855,9220,9220,9220,9220,0
20250311,120700,2618265855,9220,9200,9220,9200,392
20250311,120600,2614657615,9200,9210,9210,9200,220
20250311,120500,2612632815,9210,9210,9210,9210,0
20250311,120400,2612632815,9210,9200,9210,9200,244
20250311,120300,2610386015,9200,9200,9200,9200,7
20250311,120200,2610321615,9200,9200,9200,9200,450
20250311,120100,2606181615,9200,9200,9200,9200,0
20250311,120000,2606181615,9200,9200,9200,9200,0
20250311,115900,2606181615,9200,9200,9200,9200,221
20250311,115800,2604148415,9180,9180,9180,9180,121
20250311,115700,2603037635,9190,9190,9190,9190,880
20250311,115600,2594950435,9190,9200,9200,9190,765
20250311,115500,2587912575,9190,9190,9190,9190,1
20250311,115400,2587903385,9200,9200,9200,9200,26
20250311,115300,2587664185,9200,9200,9200,9200,18
20250311,115200,2587498585,9220,9220,9220,9220,1
20250311,115100,2587489365,9200,9220,9220,9200,1864
20250311,115000,2570338465,9220,9230,9230,9220,1100
20250311,114900,2560188715,9230,9230,9230,9230,58
20250311,114800,2559653375,9230,9230,9230,9230,0
20250311,114700,2559653375,9230,9230,9230,9220,230
20250311,114600,2557531255,9220,9230,9230,9220,226
20250311,114500,2555447275,9230,9240,9240,9230,512
20250311,114400,2550721425,9250,9250,9250,9250,1714
20250311,114300,2534866925,9250,9240,9250,9240,3055
20250311,114200,2506618575,9250,9240,9250,9230,705
20250311,114100,2500102385,9240,9230,9240,9230,117
20250311,114000,2499021855,9230,9220,9230,9220,570
20250311,113900,2493761105,9230,9230,9230,9230,7
20250311,113800,2493696495,9230,9230,9230,9230,0
20250311,113700,2493696495,9230,9230,9230,9230,20
20250311,113600,2493511895,9200,9210,9220,9200,1225
20250311,113500,2482225805,9200,9240,9240,9200,1499
20250311,113400,2468434225,9250,9240,9250,9240,680
20250311,113300,2462150825,9240,9230,9240,9230,570
20250311,113200,2456888965,9230,9220,9230,9220,50
20250311,113100,2456427725,9220,9210,9220,9210,461
20250311,113000,2452180915,9210,9210,9210,9210,20
20250311,112900,2451996715,9210,9200,9220,9200,401
20250311,112800,2448305605,9200,9210,9210,9200,583
20250311,112700,2442941275,9200,9200,9210,9200,121
20250311,112600,2441828065,9200,9230,9230,9200,164
20250311,112500,2440318125,9230,9210,9230,9210,946
20250311,112400,2431601255,9210,9200,9210,9200,482
20250311,112300,2427164695,9200,9190,9200,9190,201
20250311,112200,2425317475,9180,9180,9180,9180,149
20250311,112100,2423949655,9180,9160,9180,9160,4
20250311,112000,2423912995,9170,9170,9170,9170,560
20250311,111900,2418777795,9180,9190,9190,9180,958
20250311,111800,2409983165,9190,9170,9190,9170,417
20250311,111700,2406154165,9170,9160,9170,9160,218
20250311,111600,2404156785,9160,9150,9160,9150,848
20250311,111500,2396392155,9150,9150,9150,9150,2
20250311,111400,2396373855,9150,9150,9150,9150,0
20250311,111300,2396373855,9150,9150,9150,9150,3
20250311,111200,2396346405,9150,9140,9150,9140,1880
20250311,111100,2379162515,9120,9120,9120,9120,0
20250311,111000,2379162515,9120,9120,9120,9120,0
20250311,110900,2379162515,9120,9120,9120,9120,203
20250311,110800,2377311155,9120,9120,9120,9120,827
20250311,110700,2369768915,9120,9140,9140,9120,141
20250311,110600,2368482755,9120,9120,9120,9120,513
20250311,110500,2363804195,9120,9120,9120,9120,388
20250311,110400,2360265635,9140,9150,9150,9140,58
20250311,110300,2359735005,9120,9150,9150,9120,341
20250311,110200,2356623855,9150,9150,9150,9150,1
20250311,110100,2356614705,9120,9130,9130,9120,100
20250311,110000,2355701895,9120,9120,9120,9120,0
20250311,105900,2355701895,9120,9120,9120,9120,171
20250311,105800,2354142375,9130,9160,9160,9130,468
20250311,105700,2349865765,9170,9170,9170,9170,0
20250311,105600,2349865765,9170,9170,9170,9170,8
20250311,105500,2349792405,9170,9160,9170,9160,453
20250311,105400,2345642735,9160,9140,9160,9140,1133
20250311,105300,2335266165,9140,9140,9140,9140,200
20250311,105200,2333438165,9150,9150,9150,9150,135
20250311,105100,2332202915,9130,9130,9130,9130,50
20250311,105000,2331746415,9150,9130,9150,9120,62
20250311,104900,2331179975,9160,9120,9160,9120,8
20250311,104800,2331106975,9130,9160,9160,9130,955
20250311,104700,2322386475,9160,9160,9160,9160,199
20250311,104600,2320563635,9170,9150,9170,9130,484
20250311,104500,2316138525,9140,9150,9170,9140,219
20250311,104400,2314133155,9140,9140,9140,9130,51
20250311,104300,2313667175,9140,9140,9140,9140,70
20250311,104200,2313027375,9130,9130,9130,9130,45
20250311,104100,2312616525,9130,9130,9130,9130,200
20250311,104000,2310790525,9120,9110,9120,9110,2926
20250311,103900,2284107335,9110,9110,9110,9110,100
20250311,103800,2283196335,9110,9120,9120,9110,789
20250311,103700,2276003065,9110,9110,9110,9110,209
20250311,103600,2274099075,9110,9100,9110,9100,215
20250311,103500,2272142075,9100,9100,9100,9100,1
20250311,103400,2272132975,9080,9090,9090,9080,47
20250311,103300,2271705905,9100,9090,9100,9090,60
20250311,103200,2271160005,9080,9090,9090,9080,188
20250311,103100,2269452735,9090,9095,9095,9080,168
20250311,103000,2267924875,9095,9100,9100,9095,102
20250311,102900,2266997170,9090,9100,9100,9090,101
20250311,102800,2266078080,9100,9100,9100,9100,60
20250311,102700,2265532080,9100,9100,9100,9100,200
20250311,102600,2263712080,9080,9080,9080,9050,83
20250311,102500,2262960370,9080,9070,9080,9070,1089
20250311,102400,2253073250,9050,9050,9050,9050,0
20250311,102300,2253073250,9050,9080,9080,9050,962
20250311,102200,2244351130,9080,9060,9080,9050,2870
20250311,102100,2218344820,9050,9040,9050,9040,150
20250311,102000,2216988120,9040,9040,9060,9020,16458
20250311,101900,2068396100,9050,9080,9080,9040,1915
20250311,101800,2051058050,9060,9080,9080,9060,2836
20250311,101700,2025319070,9080,9100,9120,9080,6615
20250311,101600,1965179580,9110,9110,9120,9110,1096
20250311,101500,1955190200,9110,9120,9120,9110,591
20250311,101400,1949800610,9120,9110,9180,9110,2016
20250311,101300,1931325010,9140,9130,9140,9130,161
20250311,101200,1929854200,9110,9110,9110,9110,105
20250311,101100,1928897650,9100,9120,9120,9100,57
20250311,101000,1928378210,9130,9120,9130,9100,802
20250311,100900,1921064400,9100,9090,9110,9090,196
20250311,100800,1919280310,9090,9100,9100,9090,281
20250311,100700,1916725220,9100,9130,9130,9100,4239
20250311,100600,1878149420,9140,9130,9140,9100,2759
20250311,100500,1853015450,9130,9110,9130,9100,1010
20250311,100400,1843822260,9110,9100,9110,9100,701
20250311,100300,1837441590,9100,9110,9110,9100,2479
20250311,100200,1814863140,9110,9140,9150,9110,1222
20250311,100100,1803722440,9140,9150,9150,9120,2427
20250311,100000,1781559070,9160,9160,9160,9160,208
20250311,095900,1779653790,9160,9170,9170,9160,50
20250311,095800,1779195690,9160,9180,9190,9160,186
20250311,095700,1777489760,9200,9200,9200,9200,240
20250311,095600,1775281760,9210,9170,9210,9170,739
20250311,095500,1768490630,9170,9140,9170,9140,4549
20250311,095400,1726870740,9140,9150,9160,9140,1579
20250311,095300,1712425720,9150,9160,9160,9150,302
20250311,095200,1709659620,9160,9150,9160,9150,171
20250311,095100,1708093840,9150,9160,9160,9150,405
20250311,095000,1704385030,9160,9200,9200,9160,909
20250311,094900,1696045950,9200,9200,9205,9200,120
20250311,094800,1694941850,9200,9200,9200,9200,4
20250311,094700,1694905050,9210,9220,9220,9160,75
20250311,094600,1694214700,9220,9200,9220,9150,226
20250311,094500,1692142120,9200,9200,9220,9200,1099
20250311,094400,1682031150,9200,9200,9210,9150,5846
20250311,094300,1628295940,9240,9210,9240,9210,462
20250311,094200,1624035070,9200,9210,9230,9200,1094
20250311,094100,1613967090,9240,9220,9250,9220,2197
20250311,094000,1593673130,9220,9230,9230,9210,586
20250311,093900,1588269650,9230,9210,9230,9210,557
20250311,093800,1583139480,9200,9230,9240,9200,335
20250311,093700,1580049400,9230,9220,9230,9210,650
20250311,093600,1574057590,9190,9200,9210,9190,1018
20250311,093500,1564693760,9190,9200,9200,9190,1648
20250311,093400,1549532660,9200,9200,9200,9200,635
20250311,093300,1543690660,9200,9190,9200,9190,574
20250311,093200,1538415400,9180,9190,9200,9180,2339
20250311,093100,1516906990,9180,9170,9180,9170,840
20250311,093000,1509197390,9160,9140,9160,9140,849
20250311,092900,1501429060,9130,9110,9130,9100,728
20250311,092800,1494794840,9100,9110,9110,9100,555
20250311,092700,1489742800,9100,9140,9140,9100,3244
20250311,092600,1460169180,9140,9150,9150,9140,252
20250311,092500,1457864580,9130,9140,9150,9130,875
20250311,092400,1449863680,9120,9120,9130,9110,1079
20250311,092300,1440021630,9150,9120,9150,9120,353
20250311,092200,1436798310,9120,9120,9120,9120,218
20250311,092100,1434810150,9110,9110,9120,9100,1465
20250311,092000,1421464010,9100,9120,9120,9090,4723
20250311,091900,1378471955,9130,9140,9140,9110,785
20250311,091800,1371309625,9120,9150,9160,9120,3432
20250311,091700,1339969575,9150,9160,9180,9150,731
20250311,091600,1333278745,9160,9180,9210,9160,1507
20250311,091500,1319433515,9140,9150,9150,9140,1486
20250311,091400,1305841275,9150,9160,9170,9150,2180
20250311,091300,1285887035,9170,9210,9215,9170,1921
20250311,091200,1268250050,9200,9230,9240,9200,6563
20250311,091100,1207749645,9220,9220,9250,9210,2529
20250311,091000,1184426535,9220,9190,9230,9190,3425
20250311,090900,1152874395,9200,9280,9300,9200,11027
20250311,090800,1050940445,9270,9260,9280,9230,5099
20250311,090700,1003755715,9270,9400,9400,9270,15849
20250311,090600,855982835,9370,9280,9400,9280,21964
20250311,090500,650508260,9260,9200,9380,9200,21492
20250311,090400,451144440,9190,9080,9210,9080,9131
20250311,090300,367688360,9100,9070,9110,9020,10165
20250311,090200,275223320,9060,9010,9060,8990,11317
20250311,090100,173309540,9000,9030,9070,9000,2704
20250311,090000,148922320,9080,8990,9080,8920,16543
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192800 4807560910 9460 9460 9460 9460 12442
3 20250311 192700 4807560910 9460 9460 9460 9460 0
4 20250311 192600 4807560910 9460 9460 9460 9460 0
5 20250311 192500 4807560910 9460 9460 9460 9460 0
6 20250311 192400 4807560910 9460 9460 9460 9460 0
7 20250311 192300 4807560910 9460 9460 9460 9460 0
8 20250311 192200 4807560910 9460 9460 9460 9460 0
9 20250311 192100 4807560910 9460 9460 9460 9460 0
10 20250311 192000 4807560910 9460 9460 9460 9460 0
11 20250311 191900 4807560910 9460 9460 9460 9460 0
12 20250311 191800 4807560910 9460 9460 9460 9460 0
13 20250311 191700 4807560910 9460 9460 9460 9460 0
14 20250311 191600 4807560910 9460 9460 9460 9460 0
15 20250311 191500 4807560910 9460 9460 9460 9460 0
16 20250311 191400 4807560910 9460 9460 9460 9460 0
17 20250311 191300 4807560910 9460 9460 9460 9460 0
18 20250311 191200 4807560910 9460 9460 9460 9460 0
19 20250311 191100 4807560910 9460 9460 9460 9460 0
20 20250311 191000 4807560910 9460 9460 9460 9460 0
21 20250311 190900 4807560910 9460 9460 9460 9460 0
22 20250311 190800 4807560910 9460 9460 9460 9460 0
23 20250311 190700 4807560910 9460 9460 9460 9460 0
24 20250311 190600 4807560910 9460 9460 9460 9460 0
25 20250311 190500 4807560910 9460 9460 9460 9460 0
26 20250311 190400 4807560910 9460 9460 9460 9460 0
27 20250311 190300 4807560910 9460 9460 9460 9460 0
28 20250311 190200 4807560910 9460 9460 9460 9460 0
29 20250311 190100 4807560910 9460 9460 9460 9460 0
30 20250311 190000 4807560910 9460 9460 9460 9460 0
31 20250311 185900 4807560910 9460 9460 9460 9460 0
32 20250311 185800 4807560910 9460 9460 9460 9460 12442
33 20250311 185700 4807560910 9460 9460 9460 9460 0
34 20250311 185600 4807560910 9460 9460 9460 9460 0
35 20250311 185500 4807560910 9460 9460 9460 9460 0
36 20250311 185400 4807560910 9460 9460 9460 9460 0
37 20250311 185300 4807560910 9460 9460 9460 9460 0
38 20250311 185200 4807560910 9460 9460 9460 9460 0
39 20250311 185100 4807560910 9460 9460 9460 9460 0
40 20250311 185000 4807560910 9460 9460 9460 9460 0
41 20250311 184900 4807560910 9460 9460 9460 9460 0
42 20250311 184800 4807560910 9460 9460 9460 9460 0
43 20250311 184700 4807560910 9460 9460 9460 9460 0
44 20250311 184600 4807560910 9460 9460 9460 9460 0
45 20250311 184500 4807560910 9460 9460 9460 9460 0
46 20250311 184400 4807560910 9460 9460 9460 9460 0
47 20250311 184300 4807560910 9460 9460 9460 9460 0
48 20250311 184200 4807560910 9460 9460 9460 9460 0
49 20250311 184100 4807560910 9460 9460 9460 9460 0
50 20250311 184000 4807560910 9460 9460 9460 9460 0
51 20250311 183900 4807560910 9460 9460 9460 9460 0
52 20250311 183800 4807560910 9460 9460 9460 9460 0
53 20250311 183700 4807560910 9460 9460 9460 9460 0
54 20250311 183600 4807560910 9460 9460 9460 9460 0
55 20250311 183500 4807560910 9460 9460 9460 9460 0
56 20250311 183400 4807560910 9460 9460 9460 9460 0
57 20250311 183300 4807560910 9460 9460 9460 9460 0
58 20250311 183200 4807560910 9460 9460 9460 9460 0
59 20250311 183100 4807560910 9460 9460 9460 9460 0
60 20250311 183000 4807560910 9460 9460 9460 9460 0
61 20250311 182900 4807560910 9460 9460 9460 9460 0
62 20250311 182800 4807560910 9460 9460 9460 9460 12442
63 20250311 182700 4807560910 9460 9460 9460 9460 0
64 20250311 182600 4807560910 9460 9460 9460 9460 0
65 20250311 182500 4807560910 9460 9460 9460 9460 0
66 20250311 182400 4807560910 9460 9460 9460 9460 0
67 20250311 182300 4807560910 9460 9460 9460 9460 0
68 20250311 182200 4807560910 9460 9460 9460 9460 0
69 20250311 182100 4807560910 9460 9460 9460 9460 0
70 20250311 182000 4807560910 9460 9460 9460 9460 0
71 20250311 181900 4807560910 9460 9460 9460 9460 0
72 20250311 181800 4807560910 9460 9460 9460 9460 0
73 20250311 181700 4807560910 9460 9460 9460 9460 0
74 20250311 181600 4807560910 9460 9460 9460 9460 0
75 20250311 181500 4807560910 9460 9460 9460 9460 0
76 20250311 181400 4807560910 9460 9460 9460 9460 0
77 20250311 181300 4807560910 9460 9460 9460 9460 0
78 20250311 181200 4807560910 9460 9460 9460 9460 0
79 20250311 181100 4807560910 9460 9460 9460 9460 0
80 20250311 181000 4807560910 9460 9460 9460 9460 0
81 20250311 180900 4807560910 9460 9460 9460 9460 0
82 20250311 180800 4807560910 9460 9460 9460 9460 0
83 20250311 180700 4807560910 9460 9460 9460 9460 0
84 20250311 180600 4807560910 9460 9460 9460 9460 0
85 20250311 180500 4807560910 9460 9460 9460 9460 0
86 20250311 180400 4807560910 9460 9460 9460 9460 0
87 20250311 180300 4807560910 9460 9460 9460 9460 0
88 20250311 180200 4807560910 9460 9460 9460 9460 0
89 20250311 180100 4807560910 9460 9460 9460 9460 0
90 20250311 180000 4807560910 9460 9460 9460 9460 0
91 20250311 175900 4807560910 9460 9460 9460 9460 0
92 20250311 175800 4807560910 9460 9460 9460 9460 12442
93 20250311 175700 4807560910 9460 9460 9460 9460 0
94 20250311 175600 4807560910 9460 9460 9460 9460 0
95 20250311 175500 4807560910 9460 9460 9460 9460 0
96 20250311 175400 4807560910 9460 9460 9460 9460 0
97 20250311 175300 4807560910 9460 9460 9460 9460 0
98 20250311 175200 4807560910 9460 9460 9460 9460 0
99 20250311 175100 4807560910 9460 9460 9460 9460 0
100 20250311 175000 4807560910 9460 9460 9460 9460 0
101 20250311 174900 4807560910 9460 9460 9460 9460 0
102 20250311 174800 4807560910 9460 9460 9460 9460 0
103 20250311 174700 4807560910 9460 9460 9460 9460 0
104 20250311 174600 4807560910 9460 9460 9460 9460 0
105 20250311 174500 4807560910 9460 9460 9460 9460 0
106 20250311 174400 4807560910 9460 9460 9460 9460 0
107 20250311 174300 4807560910 9460 9460 9460 9460 0
108 20250311 174200 4807560910 9460 9460 9460 9460 0
109 20250311 174100 4807560910 9460 9460 9460 9460 0
110 20250311 174000 4807560910 9460 9460 9460 9460 0
111 20250311 173900 4807560910 9460 9460 9460 9460 0
112 20250311 173800 4807560910 9460 9460 9460 9460 0
113 20250311 173700 4807560910 9460 9460 9460 9460 0
114 20250311 173600 4807560910 9460 9460 9460 9460 0
115 20250311 173500 4807560910 9460 9460 9460 9460 0
116 20250311 173400 4807560910 9460 9460 9460 9460 0
117 20250311 173300 4807560910 9460 9460 9460 9460 0
118 20250311 173200 4807560910 9460 9460 9460 9460 0
119 20250311 173100 4807560910 9460 9460 9460 9460 0
120 20250311 173000 4807560910 9460 9460 9460 9460 0
121 20250311 172900 4807560910 9460 9460 9460 9460 0
122 20250311 172800 4807560910 9460 9460 9460 9460 12442
123 20250311 172700 4807560910 9460 9460 9460 9460 0
124 20250311 172600 4807560910 9460 9460 9460 9460 0
125 20250311 172500 4807560910 9460 9460 9460 9460 0
126 20250311 172400 4807560910 9460 9460 9460 9460 0
127 20250311 172300 4807560910 9460 9460 9460 9460 0
128 20250311 172200 4807560910 9460 9460 9460 9460 0
129 20250311 172100 4807560910 9460 9460 9460 9460 0
130 20250311 172000 4807560910 9460 9460 9460 9460 0
131 20250311 171900 4807560910 9460 9460 9460 9460 0
132 20250311 171800 4807560910 9460 9460 9460 9460 0
133 20250311 171700 4807560910 9460 9460 9460 9460 0
134 20250311 171600 4807560910 9460 9460 9460 9460 0
135 20250311 171500 4807560910 9460 9460 9460 9460 0
136 20250311 171400 4807560910 9460 9460 9460 9460 0
137 20250311 171300 4807560910 9460 9460 9460 9460 0
138 20250311 171200 4807560910 9460 9460 9460 9460 0
139 20250311 171100 4807560910 9460 9460 9460 9460 0
140 20250311 171000 4807560910 9460 9460 9460 9460 0
141 20250311 170900 4807560910 9460 9460 9460 9460 0
142 20250311 170800 4807560910 9460 9460 9460 9460 0
143 20250311 170700 4807560910 9460 9460 9460 9460 0
144 20250311 170600 4807560910 9460 9460 9460 9460 0
145 20250311 170500 4807560910 9460 9460 9460 9460 0
146 20250311 170400 4807560910 9460 9460 9460 9460 0
147 20250311 170300 4807560910 9460 9460 9460 9460 0
148 20250311 170200 4807560910 9460 9460 9460 9460 0
149 20250311 170100 4807560910 9460 9460 9460 9460 0
150 20250311 170000 4807560910 9460 9460 9460 9460 0
151 20250311 165900 4807560910 9460 9460 9460 9460 0
152 20250311 165800 4807560910 9460 9460 9460 9460 12442
153 20250311 165700 4807560910 9460 9460 9460 9460 0
154 20250311 165600 4807560910 9460 9460 9460 9460 0
155 20250311 165500 4807560910 9460 9460 9460 9460 0
156 20250311 165400 4807560910 9460 9460 9460 9460 0
157 20250311 165300 4807560910 9460 9460 9460 9460 0
158 20250311 165200 4807560910 9460 9460 9460 9460 0
159 20250311 165100 4807560910 9460 9460 9460 9460 0
160 20250311 165000 4807560910 9460 9460 9460 9460 0
161 20250311 164900 4807560910 9460 9460 9460 9460 0
162 20250311 164800 4807560910 9460 9460 9460 9460 0
163 20250311 164700 4807560910 9460 9460 9460 9460 0
164 20250311 164600 4807560910 9460 9460 9460 9460 0
165 20250311 164500 4807560910 9460 9460 9460 9460 0
166 20250311 164400 4807560910 9460 9460 9460 9460 0
167 20250311 164300 4807560910 9460 9460 9460 9460 0
168 20250311 164200 4807560910 9460 9460 9460 9460 0
169 20250311 164100 4807560910 9460 9460 9460 9460 0
170 20250311 164000 4807560910 9460 9460 9460 9460 0
171 20250311 163900 4807560910 9460 9460 9460 9460 0
172 20250311 163800 4807560910 9460 9460 9460 9460 0
173 20250311 163700 4807560910 9460 9460 9460 9460 0
174 20250311 163600 4807560910 9460 9460 9460 9460 0
175 20250311 163500 4807560910 9460 9460 9460 9460 0
176 20250311 163400 4807560910 9460 9460 9460 9460 0
177 20250311 163300 4807560910 9460 9460 9460 9460 0
178 20250311 163200 4807560910 9460 9460 9460 9460 0
179 20250311 163100 4807560910 9460 9460 9460 9460 0
180 20250311 163000 4807560910 9460 9460 9460 9460 0
181 20250311 162900 4807560910 9460 9460 9460 9460 0
182 20250311 162800 4807560910 9460 9460 9460 9460 12442
183 20250311 162700 4807560910 9460 9460 9460 9460 0
184 20250311 162600 4807560910 9460 9460 9460 9460 0
185 20250311 162500 4807560910 9460 9460 9460 9460 0
186 20250311 162400 4807560910 9460 9460 9460 9460 0
187 20250311 162300 4807560910 9460 9460 9460 9460 0
188 20250311 162200 4807560910 9460 9460 9460 9460 0
189 20250311 162100 4807560910 9460 9460 9460 9460 0
190 20250311 162000 4807560910 9460 9460 9460 9460 0
191 20250311 161900 4807560910 9460 9460 9460 9460 0
192 20250311 161800 4807560910 9460 9460 9460 9460 0
193 20250311 161700 4807560910 9460 9460 9460 9460 0
194 20250311 161600 4807560910 9460 9460 9460 9460 0
195 20250311 161500 4807560910 9460 9460 9460 9460 0
196 20250311 161400 4807560910 9460 9460 9460 9460 0
197 20250311 161300 4807560910 9460 9460 9460 9460 0
198 20250311 161200 4807560910 9460 9460 9460 9460 0
199 20250311 161100 4807560910 9460 9460 9460 9460 0
200 20250311 161000 4807560910 9460 9460 9460 9460 0
201 20250311 160900 4807560910 9460 9460 9460 9460 0
202 20250311 160800 4807560910 9460 9460 9460 9460 0
203 20250311 160700 4807560910 9460 9460 9460 9460 0
204 20250311 160600 4807560910 9460 9460 9460 9460 0
205 20250311 160500 4807560910 9460 9460 9460 9460 0
206 20250311 160400 4807560910 9460 9460 9460 9460 0
207 20250311 160300 4807560910 9460 9460 9460 9460 0
208 20250311 160200 4807560910 9460 9460 9460 9460 0
209 20250311 160100 4807560910 9460 9460 9460 9460 0
210 20250311 160000 4807560910 9460 9460 9460 9460 0
211 20250311 155900 4807560910 9460 9460 9460 9460 0
212 20250311 155800 4807560910 9460 9460 9460 9460 12442
213 20250311 155700 4807560910 9460 9460 9460 9460 0
214 20250311 155600 4807560910 9460 9460 9460 9460 0
215 20250311 155500 4807560910 9460 9460 9460 9460 0
216 20250311 155400 4807560910 9460 9460 9460 9460 0
217 20250311 155300 4807560910 9460 9460 9460 9460 0
218 20250311 155200 4807560910 9460 9460 9460 9460 0
219 20250311 155100 4807560910 9460 9460 9460 9460 0
220 20250311 155000 4807560910 9460 9460 9460 9460 0
221 20250311 154900 4807560910 9460 9460 9460 9460 0
222 20250311 154800 4807560910 9460 9460 9460 9460 0
223 20250311 154700 4807560910 9460 9460 9460 9460 0
224 20250311 154600 4807560910 9460 9460 9460 9460 0
225 20250311 154500 4807560910 9460 9460 9460 9460 0
226 20250311 154400 4807560910 9460 9460 9460 9460 0
227 20250311 154300 4807560910 9460 9460 9460 9460 0
228 20250311 154200 4807560910 9460 9460 9460 9460 0
229 20250311 154100 4807560910 9460 9460 9460 9460 0
230 20250311 154000 4807560910 9460 9460 9460 9460 0
231 20250311 153900 4807560910 9460 9460 9460 9460 0
232 20250311 153800 4807560910 9460 9460 9460 9460 0
233 20250311 153700 4807560910 9460 9460 9460 9460 0
234 20250311 153600 4807560910 9460 9460 9460 9460 0
235 20250311 153500 4807560910 9460 9460 9460 9460 0
236 20250311 153400 4807560910 9460 9460 9460 9460 0
237 20250311 153300 4807560910 9460 9460 9460 9460 0
238 20250311 153200 4807560910 9460 9460 9460 9460 0
239 20250311 153100 4807560910 9460 9460 9460 9460 0
240 20250311 153000 4807560910 9460 9460 9460 9460 12442
241 20250311 152900 4689859590 9470 9470 9470 9470 0
242 20250311 152800 4689859590 9470 9470 9470 9470 0
243 20250311 152700 4689859590 9470 9470 9470 9470 0
244 20250311 152600 4689859590 9470 9470 9470 9470 0
245 20250311 152500 4689859590 9470 9470 9470 9470 0
246 20250311 152400 4689859590 9470 9470 9470 9470 0
247 20250311 152300 4689859590 9470 9470 9470 9470 0
248 20250311 152200 4689859590 9470 9470 9470 9470 0
249 20250311 152100 4689859590 9470 9470 9470 9470 0
250 20250311 152000 4689859590 9470 9470 9470 9470 0
251 20250311 151900 4689859590 9470 9460 9470 9450 2456
252 20250311 151800 4666621840 9460 9450 9460 9440 162
253 20250311 151700 4665091660 9450 9470 9470 9440 812
254 20250311 151600 4657420530 9450 9480 9480 9450 1856
255 20250311 151500 4639857450 9480 9450 9480 9450 7
256 20250311 151400 4639791120 9440 9480 9480 9440 4013
257 20250311 151300 4601825060 9480 9450 9480 9450 942
258 20250311 151200 4592906540 9455 9450 9460 9450 528
259 20250311 151100 4587914455 9450 9480 9480 9440 1418
260 20250311 151000 4574496305 9450 9440 9490 9440 6450
261 20250311 150900 4513483775 9440 9450 9460 9440 5982
262 20250311 150800 4457009395 9450 9400 9450 9400 2408
263 20250311 150700 4434279665 9400 9390 9410 9380 1182
264 20250311 150600 4423176335 9380 9380 9380 9380 236
265 20250311 150500 4420962655 9380 9390 9390 9380 929
266 20250311 150400 4412242645 9400 9430 9430 9400 4569
267 20250311 150300 4369257405 9430 9450 9450 9430 140
268 20250311 150200 4367936405 9440 9420 9440 9420 666
269 20250311 150100 4361655365 9420 9420 9420 9410 702
270 20250311 150000 4355049175 9420 9430 9430 9420 388
271 20250311 145900 4351393915 9430 9430 9430 9430 60
272 20250311 145800 4350828115 9430 9440 9440 9430 316
273 20250311 145700 4347846755 9440 9450 9450 9440 81
274 20250311 145600 4347082015 9450 9460 9460 9450 362
275 20250311 145500 4343657595 9430 9460 9460 9430 201
276 20250311 145400 4341761135 9460 9430 9470 9430 922
277 20250311 145300 4333056735 9440 9440 9440 9440 315
278 20250311 145200 4330083135 9440 9440 9440 9430 771
279 20250311 145100 4322804975 9440 9450 9450 9440 1335
280 20250311 145000 4310202345 9440 9460 9460 9440 662
281 20250311 144900 4303947635 9450 9470 9470 9450 675
282 20250311 144800 4297568275 9470 9460 9470 9450 2465
283 20250311 144700 4274237315 9460 9450 9460 9450 140
284 20250311 144600 4272914285 9450 9470 9480 9450 3890
285 20250311 144500 4236116135 9470 9480 9480 9460 353
286 20250311 144400 4232769855 9490 9480 9490 9480 600
287 20250311 144300 4227077135 9460 9470 9470 9460 1641
288 20250311 144200 4211553125 9470 9480 9480 9470 1448
289 20250311 144100 4197839145 9490 9490 9490 9480 703
290 20250311 144000 4191173675 9490 9480 9490 9480 23
291 20250311 143900 4190955625 9480 9480 9480 9480 11
292 20250311 143800 4190851345 9500 9480 9500 9480 209
293 20250311 143700 4188867745 9470 9480 9490 9470 580
294 20250311 143600 4183372385 9480 9480 9480 9470 31
295 20250311 143500 4183078655 9480 9480 9480 9480 3
296 20250311 143400 4183050215 9470 9490 9490 9470 181
297 20250311 143300 4181335225 9470 9460 9470 9460 883
298 20250311 143200 4172981255 9460 9460 9470 9460 1003
299 20250311 143100 4163492665 9470 9470 9470 9470 807
300 20250311 143000 4155850375 9470 9490 9490 9470 1440
301 20250311 142900 4142205795 9490 9510 9510 9490 5170
302 20250311 142800 4093101525 9510 9520 9520 9500 2049
303 20250311 142700 4073615405 9520 9530 9530 9510 1462
304 20250311 142600 4059695525 9530 9530 9540 9520 1108
305 20250311 142500 4049146025 9530 9540 9540 9530 3026
306 20250311 142400 4020308045 9540 9550 9550 9530 521
307 20250311 142300 4015339195 9550 9550 9560 9550 1329
308 20250311 142200 4002640725 9550 9540 9560 9540 4773
309 20250311 142100 3957062665 9540 9530 9540 9520 2258
310 20250311 142000 3935539075 9530 9520 9540 9520 1477
311 20250311 141900 3921452565 9520 9490 9520 9490 2585
312 20250311 141800 3896889475 9490 9485 9500 9480 341
313 20250311 141700 3893653480 9500 9500 9500 9490 960
314 20250311 141600 3884534470 9500 9480 9500 9480 2115
315 20250311 141500 3864468550 9480 9480 9480 9480 1208
316 20250311 141400 3853016710 9480 9480 9490 9480 399
317 20250311 141300 3849234170 9480 9480 9500 9480 528
318 20250311 141200 3844226760 9480 9510 9520 9480 2623
319 20250311 141100 3819329860 9510 9510 9510 9500 1026
320 20250311 141000 3809576700 9510 9520 9530 9500 2120
321 20250311 140900 3789409980 9520 9540 9550 9520 948
322 20250311 140800 3780370690 9550 9510 9550 9510 2678
323 20250311 140700 3754856160 9520 9530 9530 9520 695
324 20250311 140600 3748233505 9530 9470 9530 9460 9861
325 20250311 140500 3654631935 9470 9490 9490 9470 4097
326 20250311 140400 3615785465 9490 9500 9505 9490 5709
327 20250311 140300 3561559515 9500 9470 9500 9470 2733
328 20250311 140200 3535636485 9470 9480 9480 9470 1721
329 20250311 140100 3519326895 9480 9500 9500 9470 3328
330 20250311 140000 3487745265 9470 9430 9500 9430 11015
331 20250311 135900 3383486265 9430 9400 9430 9400 3112
332 20250311 135800 3354214905 9390 9370 9400 9370 3431
333 20250311 135700 3322000215 9370 9360 9370 9360 209
334 20250311 135600 3320041895 9360 9370 9370 9360 1916
335 20250311 135500 3302099375 9370 9380 9380 9370 123
336 20250311 135400 3300946755 9380 9370 9380 9370 78
337 20250311 135300 3300215315 9360 9375 9380 9360 2073
338 20250311 135200 3280788135 9380 9380 9380 9380 19
339 20250311 135100 3280609915 9380 9380 9380 9360 128
340 20250311 135000 3279411275 9360 9370 9380 9360 673
341 20250311 134900 3273108845 9380 9370 9380 9370 193
342 20250311 134800 3271299355 9380 9370 9380 9370 130
343 20250311 134700 3270080205 9380 9360 9380 9360 895
344 20250311 134600 3261702865 9350 9380 9380 9350 1508
345 20250311 134500 3247583795 9380 9375 9380 9370 351
346 20250311 134400 3244292215 9380 9380 9380 9370 257
347 20250311 134300 3241881605 9380 9380 9380 9380 76
348 20250311 134200 3241168725 9380 9365 9380 9365 2336
349 20250311 134100 3219261030 9370 9385 9385 9370 1442
350 20250311 134000 3205734465 9385 9380 9390 9380 2166
351 20250311 133900 3185407580 9380 9360 9380 9360 306
352 20250311 133800 3182538740 9370 9380 9380 9360 165
353 20250311 133700 3180992370 9380 9380 9380 9380 183
354 20250311 133600 3179275830 9380 9380 9380 9380 355
355 20250311 133500 3175945930 9370 9380 9380 9370 735
356 20250311 133400 3169053920 9380 9380 9380 9380 112
357 20250311 133300 3168003360 9380 9360 9380 9360 282
358 20250311 133200 3165360740 9360 9360 9360 9360 2
359 20250311 133100 3165342020 9370 9370 9370 9370 255
360 20250311 133000 3162952670 9370 9350 9370 9350 310
361 20250311 132900 3160050910 9360 9380 9380 9360 6468
362 20250311 132800 3099396850 9370 9370 9370 9370 336
363 20250311 132700 3096248530 9360 9370 9380 9360 1345
364 20250311 132600 3083646540 9370 9370 9370 9360 1383
365 20250311 132500 3070698830 9370 9360 9370 9360 485
366 20250311 132400 3066154820 9360 9360 9360 9340 301
367 20250311 132300 3063338920 9350 9335 9360 9335 610
368 20250311 132200 3057639885 9320 9360 9360 9320 144
369 20250311 132100 3056294875 9360 9370 9370 9360 891
370 20250311 132000 3047948215 9365 9340 9370 9335 3677
371 20250311 131900 3013564105 9340 9340 9340 9340 72
372 20250311 131800 3012891625 9330 9330 9330 9330 776
373 20250311 131700 3005651545 9320 9330 9330 9320 202
374 20250311 131600 3003767095 9340 9340 9340 9340 60
375 20250311 131500 3003206695 9340 9340 9340 9320 1206
376 20250311 131400 2991946555 9340 9350 9350 9320 960
377 20250311 131300 2982982785 9340 9340 9340 9340 421
378 20250311 131200 2979050645 9330 9320 9330 9320 282
379 20250311 131100 2976420005 9310 9320 9330 9310 1755
380 20250311 131000 2960065865 9300 9300 9300 9300 294
381 20250311 130900 2957331665 9330 9330 9330 9330 1
382 20250311 130800 2957322335 9330 9330 9330 9330 160
383 20250311 130700 2955829535 9330 9320 9330 9320 904
384 20250311 130600 2947397295 9300 9320 9320 9300 3562
385 20250311 130500 2914249265 9320 9320 9320 9320 0
386 20250311 130400 2914249265 9320 9320 9320 9320 246
387 20250311 130300 2911956545 9330 9330 9340 9330 281
388 20250311 130200 2909334115 9330 9330 9330 9330 110
389 20250311 130100 2908307815 9330 9330 9330 9320 14
390 20250311 130000 2908177215 9340 9310 9340 9300 2383
391 20250311 125900 2885982095 9310 9310 9310 9310 150
392 20250311 125800 2884585595 9320 9320 9320 9320 24
393 20250311 125700 2884361915 9310 9310 9310 9310 1020
394 20250311 125600 2874865715 9310 9320 9320 9310 2044
395 20250311 125500 2855827805 9330 9330 9330 9330 628
396 20250311 125400 2849968565 9320 9310 9330 9310 1229
397 20250311 125300 2838511175 9310 9310 9310 9310 213
398 20250311 125200 2836528145 9310 9310 9310 9300 3342
399 20250311 125100 2805417125 9300 9270 9310 9270 6569
400 20250311 125000 2744381055 9270 9270 9270 9270 2
401 20250311 124900 2744362515 9270 9270 9270 9270 0
402 20250311 124800 2744362515 9270 9270 9270 9270 102
403 20250311 124700 2743416975 9270 9270 9270 9260 590
404 20250311 124600 2737947875 9270 9260 9270 9260 170
405 20250311 124500 2736373175 9260 9270 9270 9260 209
406 20250311 124400 2734435755 9270 9260 9270 9260 692
407 20250311 124300 2728021795 9260 9260 9260 9260 30
408 20250311 124200 2727743995 9250 9250 9250 9250 0
409 20250311 124100 2727743995 9250 9250 9250 9250 310
410 20250311 124000 2724876495 9250 9250 9250 9250 199
411 20250311 123900 2723035745 9250 9250 9250 9250 1
412 20250311 123800 2723026495 9250 9250 9260 9250 882
413 20250311 123700 2714866995 9250 9250 9250 9250 0
414 20250311 123600 2714866995 9250 9260 9260 9250 2140
415 20250311 123500 2695071175 9270 9260 9270 9260 118
416 20250311 123400 2693978455 9280 9280 9280 9280 54
417 20250311 123300 2693477335 9280 9280 9280 9280 0
418 20250311 123200 2693477335 9280 9280 9280 9280 42
419 20250311 123100 2693087575 9280 9280 9280 9280 83
420 20250311 123000 2692317335 9280 9260 9280 9260 101
421 20250311 122900 2691380075 9260 9280 9280 9260 942
422 20250311 122800 2682652275 9270 9270 9270 9270 100
423 20250311 122700 2681725275 9270 9270 9270 9270 122
424 20250311 122600 2680594335 9270 9270 9270 9270 5
425 20250311 122500 2680547985 9270 9240 9270 9240 469
426 20250311 122400 2676207025 9240 9250 9250 9240 301
427 20250311 122300 2673425775 9250 9240 9250 9240 1505
428 20250311 122200 2659504725 9240 9240 9240 9240 19
429 20250311 122100 2659329165 9240 9250 9250 9240 100
430 20250311 122000 2658404665 9240 9250 9250 9240 164
431 20250311 121900 2656888665 9250 9250 9250 9250 503
432 20250311 121800 2652235915 9260 9270 9270 9260 2
433 20250311 121700 2652217385 9240 9250 9250 9240 750
434 20250311 121600 2645286385 9260 9260 9260 9260 0
435 20250311 121500 2645286385 9260 9260 9260 9260 938
436 20250311 121400 2636600505 9260 9240 9260 9240 1453
437 20250311 121300 2623160725 9240 9240 9240 9240 30
438 20250311 121200 2622883525 9240 9240 9240 9240 0
439 20250311 121100 2622883525 9240 9240 9240 9240 0
440 20250311 121000 2622883525 9240 9240 9240 9240 0
441 20250311 120900 2622883525 9240 9230 9240 9230 500
442 20250311 120800 2618265855 9220 9220 9220 9220 0
443 20250311 120700 2618265855 9220 9200 9220 9200 392
444 20250311 120600 2614657615 9200 9210 9210 9200 220
445 20250311 120500 2612632815 9210 9210 9210 9210 0
446 20250311 120400 2612632815 9210 9200 9210 9200 244
447 20250311 120300 2610386015 9200 9200 9200 9200 7
448 20250311 120200 2610321615 9200 9200 9200 9200 450
449 20250311 120100 2606181615 9200 9200 9200 9200 0
450 20250311 120000 2606181615 9200 9200 9200 9200 0
451 20250311 115900 2606181615 9200 9200 9200 9200 221
452 20250311 115800 2604148415 9180 9180 9180 9180 121
453 20250311 115700 2603037635 9190 9190 9190 9190 880
454 20250311 115600 2594950435 9190 9200 9200 9190 765
455 20250311 115500 2587912575 9190 9190 9190 9190 1
456 20250311 115400 2587903385 9200 9200 9200 9200 26
457 20250311 115300 2587664185 9200 9200 9200 9200 18
458 20250311 115200 2587498585 9220 9220 9220 9220 1
459 20250311 115100 2587489365 9200 9220 9220 9200 1864
460 20250311 115000 2570338465 9220 9230 9230 9220 1100
461 20250311 114900 2560188715 9230 9230 9230 9230 58
462 20250311 114800 2559653375 9230 9230 9230 9230 0
463 20250311 114700 2559653375 9230 9230 9230 9220 230
464 20250311 114600 2557531255 9220 9230 9230 9220 226
465 20250311 114500 2555447275 9230 9240 9240 9230 512
466 20250311 114400 2550721425 9250 9250 9250 9250 1714
467 20250311 114300 2534866925 9250 9240 9250 9240 3055
468 20250311 114200 2506618575 9250 9240 9250 9230 705
469 20250311 114100 2500102385 9240 9230 9240 9230 117
470 20250311 114000 2499021855 9230 9220 9230 9220 570
471 20250311 113900 2493761105 9230 9230 9230 9230 7
472 20250311 113800 2493696495 9230 9230 9230 9230 0
473 20250311 113700 2493696495 9230 9230 9230 9230 20
474 20250311 113600 2493511895 9200 9210 9220 9200 1225
475 20250311 113500 2482225805 9200 9240 9240 9200 1499
476 20250311 113400 2468434225 9250 9240 9250 9240 680
477 20250311 113300 2462150825 9240 9230 9240 9230 570
478 20250311 113200 2456888965 9230 9220 9230 9220 50
479 20250311 113100 2456427725 9220 9210 9220 9210 461
480 20250311 113000 2452180915 9210 9210 9210 9210 20
481 20250311 112900 2451996715 9210 9200 9220 9200 401
482 20250311 112800 2448305605 9200 9210 9210 9200 583
483 20250311 112700 2442941275 9200 9200 9210 9200 121
484 20250311 112600 2441828065 9200 9230 9230 9200 164
485 20250311 112500 2440318125 9230 9210 9230 9210 946
486 20250311 112400 2431601255 9210 9200 9210 9200 482
487 20250311 112300 2427164695 9200 9190 9200 9190 201
488 20250311 112200 2425317475 9180 9180 9180 9180 149
489 20250311 112100 2423949655 9180 9160 9180 9160 4
490 20250311 112000 2423912995 9170 9170 9170 9170 560
491 20250311 111900 2418777795 9180 9190 9190 9180 958
492 20250311 111800 2409983165 9190 9170 9190 9170 417
493 20250311 111700 2406154165 9170 9160 9170 9160 218
494 20250311 111600 2404156785 9160 9150 9160 9150 848
495 20250311 111500 2396392155 9150 9150 9150 9150 2
496 20250311 111400 2396373855 9150 9150 9150 9150 0
497 20250311 111300 2396373855 9150 9150 9150 9150 3
498 20250311 111200 2396346405 9150 9140 9150 9140 1880
499 20250311 111100 2379162515 9120 9120 9120 9120 0
500 20250311 111000 2379162515 9120 9120 9120 9120 0
501 20250311 110900 2379162515 9120 9120 9120 9120 203
502 20250311 110800 2377311155 9120 9120 9120 9120 827
503 20250311 110700 2369768915 9120 9140 9140 9120 141
504 20250311 110600 2368482755 9120 9120 9120 9120 513
505 20250311 110500 2363804195 9120 9120 9120 9120 388
506 20250311 110400 2360265635 9140 9150 9150 9140 58
507 20250311 110300 2359735005 9120 9150 9150 9120 341
508 20250311 110200 2356623855 9150 9150 9150 9150 1
509 20250311 110100 2356614705 9120 9130 9130 9120 100
510 20250311 110000 2355701895 9120 9120 9120 9120 0
511 20250311 105900 2355701895 9120 9120 9120 9120 171
512 20250311 105800 2354142375 9130 9160 9160 9130 468
513 20250311 105700 2349865765 9170 9170 9170 9170 0
514 20250311 105600 2349865765 9170 9170 9170 9170 8
515 20250311 105500 2349792405 9170 9160 9170 9160 453
516 20250311 105400 2345642735 9160 9140 9160 9140 1133
517 20250311 105300 2335266165 9140 9140 9140 9140 200
518 20250311 105200 2333438165 9150 9150 9150 9150 135
519 20250311 105100 2332202915 9130 9130 9130 9130 50
520 20250311 105000 2331746415 9150 9130 9150 9120 62
521 20250311 104900 2331179975 9160 9120 9160 9120 8
522 20250311 104800 2331106975 9130 9160 9160 9130 955
523 20250311 104700 2322386475 9160 9160 9160 9160 199
524 20250311 104600 2320563635 9170 9150 9170 9130 484
525 20250311 104500 2316138525 9140 9150 9170 9140 219
526 20250311 104400 2314133155 9140 9140 9140 9130 51
527 20250311 104300 2313667175 9140 9140 9140 9140 70
528 20250311 104200 2313027375 9130 9130 9130 9130 45
529 20250311 104100 2312616525 9130 9130 9130 9130 200
530 20250311 104000 2310790525 9120 9110 9120 9110 2926
531 20250311 103900 2284107335 9110 9110 9110 9110 100
532 20250311 103800 2283196335 9110 9120 9120 9110 789
533 20250311 103700 2276003065 9110 9110 9110 9110 209
534 20250311 103600 2274099075 9110 9100 9110 9100 215
535 20250311 103500 2272142075 9100 9100 9100 9100 1
536 20250311 103400 2272132975 9080 9090 9090 9080 47
537 20250311 103300 2271705905 9100 9090 9100 9090 60
538 20250311 103200 2271160005 9080 9090 9090 9080 188
539 20250311 103100 2269452735 9090 9095 9095 9080 168
540 20250311 103000 2267924875 9095 9100 9100 9095 102
541 20250311 102900 2266997170 9090 9100 9100 9090 101
542 20250311 102800 2266078080 9100 9100 9100 9100 60
543 20250311 102700 2265532080 9100 9100 9100 9100 200
544 20250311 102600 2263712080 9080 9080 9080 9050 83
545 20250311 102500 2262960370 9080 9070 9080 9070 1089
546 20250311 102400 2253073250 9050 9050 9050 9050 0
547 20250311 102300 2253073250 9050 9080 9080 9050 962
548 20250311 102200 2244351130 9080 9060 9080 9050 2870
549 20250311 102100 2218344820 9050 9040 9050 9040 150
550 20250311 102000 2216988120 9040 9040 9060 9020 16458
551 20250311 101900 2068396100 9050 9080 9080 9040 1915
552 20250311 101800 2051058050 9060 9080 9080 9060 2836
553 20250311 101700 2025319070 9080 9100 9120 9080 6615
554 20250311 101600 1965179580 9110 9110 9120 9110 1096
555 20250311 101500 1955190200 9110 9120 9120 9110 591
556 20250311 101400 1949800610 9120 9110 9180 9110 2016
557 20250311 101300 1931325010 9140 9130 9140 9130 161
558 20250311 101200 1929854200 9110 9110 9110 9110 105
559 20250311 101100 1928897650 9100 9120 9120 9100 57
560 20250311 101000 1928378210 9130 9120 9130 9100 802
561 20250311 100900 1921064400 9100 9090 9110 9090 196
562 20250311 100800 1919280310 9090 9100 9100 9090 281
563 20250311 100700 1916725220 9100 9130 9130 9100 4239
564 20250311 100600 1878149420 9140 9130 9140 9100 2759
565 20250311 100500 1853015450 9130 9110 9130 9100 1010
566 20250311 100400 1843822260 9110 9100 9110 9100 701
567 20250311 100300 1837441590 9100 9110 9110 9100 2479
568 20250311 100200 1814863140 9110 9140 9150 9110 1222
569 20250311 100100 1803722440 9140 9150 9150 9120 2427
570 20250311 100000 1781559070 9160 9160 9160 9160 208
571 20250311 095900 1779653790 9160 9170 9170 9160 50
572 20250311 095800 1779195690 9160 9180 9190 9160 186
573 20250311 095700 1777489760 9200 9200 9200 9200 240
574 20250311 095600 1775281760 9210 9170 9210 9170 739
575 20250311 095500 1768490630 9170 9140 9170 9140 4549
576 20250311 095400 1726870740 9140 9150 9160 9140 1579
577 20250311 095300 1712425720 9150 9160 9160 9150 302
578 20250311 095200 1709659620 9160 9150 9160 9150 171
579 20250311 095100 1708093840 9150 9160 9160 9150 405
580 20250311 095000 1704385030 9160 9200 9200 9160 909
581 20250311 094900 1696045950 9200 9200 9205 9200 120
582 20250311 094800 1694941850 9200 9200 9200 9200 4
583 20250311 094700 1694905050 9210 9220 9220 9160 75
584 20250311 094600 1694214700 9220 9200 9220 9150 226
585 20250311 094500 1692142120 9200 9200 9220 9200 1099
586 20250311 094400 1682031150 9200 9200 9210 9150 5846
587 20250311 094300 1628295940 9240 9210 9240 9210 462
588 20250311 094200 1624035070 9200 9210 9230 9200 1094
589 20250311 094100 1613967090 9240 9220 9250 9220 2197
590 20250311 094000 1593673130 9220 9230 9230 9210 586
591 20250311 093900 1588269650 9230 9210 9230 9210 557
592 20250311 093800 1583139480 9200 9230 9240 9200 335
593 20250311 093700 1580049400 9230 9220 9230 9210 650
594 20250311 093600 1574057590 9190 9200 9210 9190 1018
595 20250311 093500 1564693760 9190 9200 9200 9190 1648
596 20250311 093400 1549532660 9200 9200 9200 9200 635
597 20250311 093300 1543690660 9200 9190 9200 9190 574
598 20250311 093200 1538415400 9180 9190 9200 9180 2339
599 20250311 093100 1516906990 9180 9170 9180 9170 840
600 20250311 093000 1509197390 9160 9140 9160 9140 849
601 20250311 092900 1501429060 9130 9110 9130 9100 728
602 20250311 092800 1494794840 9100 9110 9110 9100 555
603 20250311 092700 1489742800 9100 9140 9140 9100 3244
604 20250311 092600 1460169180 9140 9150 9150 9140 252
605 20250311 092500 1457864580 9130 9140 9150 9130 875
606 20250311 092400 1449863680 9120 9120 9130 9110 1079
607 20250311 092300 1440021630 9150 9120 9150 9120 353
608 20250311 092200 1436798310 9120 9120 9120 9120 218
609 20250311 092100 1434810150 9110 9110 9120 9100 1465
610 20250311 092000 1421464010 9100 9120 9120 9090 4723
611 20250311 091900 1378471955 9130 9140 9140 9110 785
612 20250311 091800 1371309625 9120 9150 9160 9120 3432
613 20250311 091700 1339969575 9150 9160 9180 9150 731
614 20250311 091600 1333278745 9160 9180 9210 9160 1507
615 20250311 091500 1319433515 9140 9150 9150 9140 1486
616 20250311 091400 1305841275 9150 9160 9170 9150 2180
617 20250311 091300 1285887035 9170 9210 9215 9170 1921
618 20250311 091200 1268250050 9200 9230 9240 9200 6563
619 20250311 091100 1207749645 9220 9220 9250 9210 2529
620 20250311 091000 1184426535 9220 9190 9230 9190 3425
621 20250311 090900 1152874395 9200 9280 9300 9200 11027
622 20250311 090800 1050940445 9270 9260 9280 9230 5099
623 20250311 090700 1003755715 9270 9400 9400 9270 15849
624 20250311 090600 855982835 9370 9280 9400 9280 21964
625 20250311 090500 650508260 9260 9200 9380 9200 21492
626 20250311 090400 451144440 9190 9080 9210 9080 9131
627 20250311 090300 367688360 9100 9070 9110 9020 10165
628 20250311 090200 275223320 9060 9010 9060 8990 11317
629 20250311 090100 173309540 9000 9030 9070 9000 2704
630 20250311 090000 148922320 9080 8990 9080 8920 16543

1
041440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,13179,17915944,125991240,171276424640,0.07
20250306,13797,17915944,130381650,169305670800,0.08
20250305,13219,17915944,126505830,171455584080,0.07
20250304,13275,17915944,118147500,159451901600,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 13179 17915944 125991240 171276424640 0.07
3 20250306 13797 17915944 130381650 169305670800 0.08
4 20250305 13219 17915944 126505830 171455584080 0.07
5 20250304 13275 17915944 118147500 159451901600 0.07