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
041960/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,630 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192800,289058829,4125,4125,4125,4125,1443
20250311,192700,289058829,4125,4125,4125,4125,0
20250311,192600,289058829,4125,4125,4125,4125,0
20250311,192500,289058829,4125,4125,4125,4125,0
20250311,192400,289058829,4125,4125,4125,4125,0
20250311,192300,289058829,4125,4125,4125,4125,0
20250311,192200,289058829,4125,4125,4125,4125,0
20250311,192100,289058829,4125,4125,4125,4125,0
20250311,192000,289058829,4125,4125,4125,4125,0
20250311,191900,289058829,4125,4125,4125,4125,0
20250311,191800,289058829,4125,4125,4125,4125,0
20250311,191700,289058829,4125,4125,4125,4125,0
20250311,191600,289058829,4125,4125,4125,4125,0
20250311,191500,289058829,4125,4125,4125,4125,0
20250311,191400,289058829,4125,4125,4125,4125,0
20250311,191300,289058829,4125,4125,4125,4125,0
20250311,191200,289058829,4125,4125,4125,4125,0
20250311,191100,289058829,4125,4125,4125,4125,0
20250311,191000,289058829,4125,4125,4125,4125,0
20250311,190900,289058829,4125,4125,4125,4125,0
20250311,190800,289058829,4125,4125,4125,4125,0
20250311,190700,289058829,4125,4125,4125,4125,0
20250311,190600,289058829,4125,4125,4125,4125,0
20250311,190500,289058829,4125,4125,4125,4125,0
20250311,190400,289058829,4125,4125,4125,4125,0
20250311,190300,289058829,4125,4125,4125,4125,0
20250311,190200,289058829,4125,4125,4125,4125,0
20250311,190100,289058829,4125,4125,4125,4125,0
20250311,190000,289058829,4125,4125,4125,4125,0
20250311,185900,289058829,4125,4125,4125,4125,0
20250311,185800,289058829,4125,4125,4125,4125,1443
20250311,185700,289058829,4125,4125,4125,4125,0
20250311,185600,289058829,4125,4125,4125,4125,0
20250311,185500,289058829,4125,4125,4125,4125,0
20250311,185400,289058829,4125,4125,4125,4125,0
20250311,185300,289058829,4125,4125,4125,4125,0
20250311,185200,289058829,4125,4125,4125,4125,0
20250311,185100,289058829,4125,4125,4125,4125,0
20250311,185000,289058829,4125,4125,4125,4125,0
20250311,184900,289058829,4125,4125,4125,4125,0
20250311,184800,289058829,4125,4125,4125,4125,0
20250311,184700,289058829,4125,4125,4125,4125,0
20250311,184600,289058829,4125,4125,4125,4125,0
20250311,184500,289058829,4125,4125,4125,4125,0
20250311,184400,289058829,4125,4125,4125,4125,0
20250311,184300,289058829,4125,4125,4125,4125,0
20250311,184200,289058829,4125,4125,4125,4125,0
20250311,184100,289058829,4125,4125,4125,4125,0
20250311,184000,289058829,4125,4125,4125,4125,0
20250311,183900,289058829,4125,4125,4125,4125,0
20250311,183800,289058829,4125,4125,4125,4125,0
20250311,183700,289058829,4125,4125,4125,4125,0
20250311,183600,289058829,4125,4125,4125,4125,0
20250311,183500,289058829,4125,4125,4125,4125,0
20250311,183400,289058829,4125,4125,4125,4125,0
20250311,183300,289058829,4125,4125,4125,4125,0
20250311,183200,289058829,4125,4125,4125,4125,0
20250311,183100,289058829,4125,4125,4125,4125,0
20250311,183000,289058829,4125,4125,4125,4125,0
20250311,182900,289058829,4125,4125,4125,4125,0
20250311,182800,289058829,4125,4125,4125,4125,1443
20250311,182700,289058829,4125,4125,4125,4125,0
20250311,182600,289058829,4125,4125,4125,4125,0
20250311,182500,289058829,4125,4125,4125,4125,0
20250311,182400,289058829,4125,4125,4125,4125,0
20250311,182300,289058829,4125,4125,4125,4125,0
20250311,182200,289058829,4125,4125,4125,4125,0
20250311,182100,289058829,4125,4125,4125,4125,0
20250311,182000,289058829,4125,4125,4125,4125,0
20250311,181900,289058829,4125,4125,4125,4125,0
20250311,181800,289058829,4125,4125,4125,4125,0
20250311,181700,289058829,4125,4125,4125,4125,0
20250311,181600,289058829,4125,4125,4125,4125,0
20250311,181500,289058829,4125,4125,4125,4125,0
20250311,181400,289058829,4125,4125,4125,4125,0
20250311,181300,289058829,4125,4125,4125,4125,0
20250311,181200,289058829,4125,4125,4125,4125,0
20250311,181100,289058829,4125,4125,4125,4125,0
20250311,181000,289058829,4125,4125,4125,4125,0
20250311,180900,289058829,4125,4125,4125,4125,0
20250311,180800,289058829,4125,4125,4125,4125,0
20250311,180700,289058829,4125,4125,4125,4125,0
20250311,180600,289058829,4125,4125,4125,4125,0
20250311,180500,289058829,4125,4125,4125,4125,0
20250311,180400,289058829,4125,4125,4125,4125,0
20250311,180300,289058829,4125,4125,4125,4125,0
20250311,180200,289058829,4125,4125,4125,4125,0
20250311,180100,289058829,4125,4125,4125,4125,0
20250311,180000,289058829,4125,4125,4125,4125,0
20250311,175900,289058829,4125,4125,4125,4125,0
20250311,175800,289058829,4125,4125,4125,4125,1443
20250311,175700,289058829,4125,4125,4125,4125,0
20250311,175600,289058829,4125,4125,4125,4125,0
20250311,175500,289058829,4125,4125,4125,4125,0
20250311,175400,289058829,4125,4125,4125,4125,0
20250311,175300,289058829,4125,4125,4125,4125,0
20250311,175200,289058829,4125,4125,4125,4125,0
20250311,175100,289058829,4125,4125,4125,4125,0
20250311,175000,289058829,4125,4125,4125,4125,0
20250311,174900,289058829,4125,4125,4125,4125,0
20250311,174800,289058829,4125,4125,4125,4125,0
20250311,174700,289058829,4125,4125,4125,4125,0
20250311,174600,289058829,4125,4125,4125,4125,0
20250311,174500,289058829,4125,4125,4125,4125,0
20250311,174400,289058829,4125,4125,4125,4125,0
20250311,174300,289058829,4125,4125,4125,4125,0
20250311,174200,289058829,4125,4125,4125,4125,0
20250311,174100,289058829,4125,4125,4125,4125,0
20250311,174000,289058829,4125,4125,4125,4125,0
20250311,173900,289058829,4125,4125,4125,4125,0
20250311,173800,289058829,4125,4125,4125,4125,0
20250311,173700,289058829,4125,4125,4125,4125,0
20250311,173600,289058829,4125,4125,4125,4125,0
20250311,173500,289058829,4125,4125,4125,4125,0
20250311,173400,289058829,4125,4125,4125,4125,0
20250311,173300,289058829,4125,4125,4125,4125,0
20250311,173200,289058829,4125,4125,4125,4125,0
20250311,173100,289058829,4125,4125,4125,4125,0
20250311,173000,289058829,4125,4125,4125,4125,0
20250311,172900,289058829,4125,4125,4125,4125,0
20250311,172800,289058829,4125,4125,4125,4125,1443
20250311,172700,289058829,4125,4125,4125,4125,0
20250311,172600,289058829,4125,4125,4125,4125,0
20250311,172500,289058829,4125,4125,4125,4125,0
20250311,172400,289058829,4125,4125,4125,4125,0
20250311,172300,289058829,4125,4125,4125,4125,0
20250311,172200,289058829,4125,4125,4125,4125,0
20250311,172100,289058829,4125,4125,4125,4125,0
20250311,172000,289058829,4125,4125,4125,4125,0
20250311,171900,289058829,4125,4125,4125,4125,0
20250311,171800,289058829,4125,4125,4125,4125,0
20250311,171700,289058829,4125,4125,4125,4125,0
20250311,171600,289058829,4125,4125,4125,4125,0
20250311,171500,289058829,4125,4125,4125,4125,0
20250311,171400,289058829,4125,4125,4125,4125,0
20250311,171300,289058829,4125,4125,4125,4125,0
20250311,171200,289058829,4125,4125,4125,4125,0
20250311,171100,289058829,4125,4125,4125,4125,0
20250311,171000,289058829,4125,4125,4125,4125,0
20250311,170900,289058829,4125,4125,4125,4125,0
20250311,170800,289058829,4125,4125,4125,4125,0
20250311,170700,289058829,4125,4125,4125,4125,0
20250311,170600,289058829,4125,4125,4125,4125,0
20250311,170500,289058829,4125,4125,4125,4125,0
20250311,170400,289058829,4125,4125,4125,4125,0
20250311,170300,289058829,4125,4125,4125,4125,0
20250311,170200,289058829,4125,4125,4125,4125,0
20250311,170100,289058829,4125,4125,4125,4125,0
20250311,170000,289058829,4125,4125,4125,4125,0
20250311,165900,289058829,4125,4125,4125,4125,0
20250311,165800,289058829,4125,4125,4125,4125,1443
20250311,165700,289058829,4125,4125,4125,4125,0
20250311,165600,289058829,4125,4125,4125,4125,0
20250311,165500,289058829,4125,4125,4125,4125,0
20250311,165400,289058829,4125,4125,4125,4125,0
20250311,165300,289058829,4125,4125,4125,4125,0
20250311,165200,289058829,4125,4125,4125,4125,0
20250311,165100,289058829,4125,4125,4125,4125,0
20250311,165000,289058829,4125,4125,4125,4125,0
20250311,164900,289058829,4125,4125,4125,4125,0
20250311,164800,289058829,4125,4125,4125,4125,0
20250311,164700,289058829,4125,4125,4125,4125,0
20250311,164600,289058829,4125,4125,4125,4125,0
20250311,164500,289058829,4125,4125,4125,4125,0
20250311,164400,289058829,4125,4125,4125,4125,0
20250311,164300,289058829,4125,4125,4125,4125,0
20250311,164200,289058829,4125,4125,4125,4125,0
20250311,164100,289058829,4125,4125,4125,4125,0
20250311,164000,289058829,4125,4125,4125,4125,0
20250311,163900,289058829,4125,4125,4125,4125,0
20250311,163800,289058829,4125,4125,4125,4125,0
20250311,163700,289058829,4125,4125,4125,4125,0
20250311,163600,289058829,4125,4125,4125,4125,0
20250311,163500,289058829,4125,4125,4125,4125,0
20250311,163400,289058829,4125,4125,4125,4125,0
20250311,163300,289058829,4125,4125,4125,4125,0
20250311,163200,289058829,4125,4125,4125,4125,0
20250311,163100,289058829,4125,4125,4125,4125,0
20250311,163000,289058829,4125,4125,4125,4125,0
20250311,162900,289058829,4125,4125,4125,4125,0
20250311,162800,289058829,4125,4125,4125,4125,1443
20250311,162700,289058829,4125,4125,4125,4125,0
20250311,162600,289058829,4125,4125,4125,4125,0
20250311,162500,289058829,4125,4125,4125,4125,0
20250311,162400,289058829,4125,4125,4125,4125,0
20250311,162300,289058829,4125,4125,4125,4125,0
20250311,162200,289058829,4125,4125,4125,4125,0
20250311,162100,289058829,4125,4125,4125,4125,0
20250311,162000,289058829,4125,4125,4125,4125,0
20250311,161900,289058829,4125,4125,4125,4125,0
20250311,161800,289058829,4125,4125,4125,4125,0
20250311,161700,289058829,4125,4125,4125,4125,0
20250311,161600,289058829,4125,4125,4125,4125,0
20250311,161500,289058829,4125,4125,4125,4125,0
20250311,161400,289058829,4125,4125,4125,4125,0
20250311,161300,289058829,4125,4125,4125,4125,0
20250311,161200,289058829,4125,4125,4125,4125,0
20250311,161100,289058829,4125,4125,4125,4125,0
20250311,161000,289058829,4125,4125,4125,4125,0
20250311,160900,289058829,4125,4125,4125,4125,0
20250311,160800,289058829,4125,4125,4125,4125,0
20250311,160700,289058829,4125,4125,4125,4125,0
20250311,160600,289058829,4125,4125,4125,4125,0
20250311,160500,289058829,4125,4125,4125,4125,0
20250311,160400,289058829,4125,4125,4125,4125,0
20250311,160300,289058829,4125,4125,4125,4125,0
20250311,160200,289058829,4125,4125,4125,4125,0
20250311,160100,289058829,4125,4125,4125,4125,0
20250311,160000,289058829,4125,4125,4125,4125,0
20250311,155900,289058829,4125,4125,4125,4125,0
20250311,155800,289058829,4125,4125,4125,4125,1443
20250311,155700,289058829,4125,4125,4125,4125,0
20250311,155600,289058829,4125,4125,4125,4125,0
20250311,155500,289058829,4125,4125,4125,4125,0
20250311,155400,289058829,4125,4125,4125,4125,0
20250311,155300,289058829,4125,4125,4125,4125,0
20250311,155200,289058829,4125,4125,4125,4125,0
20250311,155100,289058829,4125,4125,4125,4125,0
20250311,155000,289058829,4125,4125,4125,4125,0
20250311,154900,289058829,4125,4125,4125,4125,0
20250311,154800,289058829,4125,4125,4125,4125,0
20250311,154700,289058829,4125,4125,4125,4125,0
20250311,154600,289058829,4125,4125,4125,4125,0
20250311,154500,289058829,4125,4125,4125,4125,0
20250311,154400,289058829,4125,4125,4125,4125,0
20250311,154300,289058829,4125,4125,4125,4125,0
20250311,154200,289058829,4125,4125,4125,4125,0
20250311,154100,289058829,4125,4125,4125,4125,0
20250311,154000,289058829,4125,4125,4125,4125,0
20250311,153900,289058829,4125,4125,4125,4125,0
20250311,153800,289058829,4125,4125,4125,4125,0
20250311,153700,289058829,4125,4125,4125,4125,0
20250311,153600,289058829,4125,4125,4125,4125,0
20250311,153500,289058829,4125,4125,4125,4125,0
20250311,153400,289058829,4125,4125,4125,4125,0
20250311,153300,289058829,4125,4125,4125,4125,0
20250311,153200,289058829,4125,4125,4125,4125,0
20250311,153100,289058829,4125,4125,4125,4125,0
20250311,153000,289058829,4125,4125,4125,4125,1443
20250311,152900,283106454,4135,4135,4135,4135,0
20250311,152800,283106454,4135,4135,4135,4135,0
20250311,152700,283106454,4135,4135,4135,4135,0
20250311,152600,283106454,4135,4135,4135,4135,0
20250311,152500,283106454,4135,4135,4135,4135,0
20250311,152400,283106454,4135,4135,4135,4135,0
20250311,152300,283106454,4135,4135,4135,4135,0
20250311,152200,283106454,4135,4135,4135,4135,0
20250311,152100,283106454,4135,4135,4135,4135,0
20250311,152000,283106454,4135,4135,4135,4135,0
20250311,151900,283106454,4135,4135,4135,4135,36
20250311,151800,282957594,4135,4135,4135,4135,531
20250311,151700,280761909,4135,4135,4135,4135,0
20250311,151600,280761909,4135,4135,4135,4135,0
20250311,151500,280761909,4135,4135,4135,4135,2
20250311,151400,280753639,4135,4125,4135,4125,4913
20250311,151300,260485249,4125,4125,4125,4125,121
20250311,151200,259986124,4120,4120,4120,4120,0
20250311,151100,259986124,4120,4120,4120,4120,5
20250311,151000,259965524,4125,4125,4125,4125,0
20250311,150900,259965524,4125,4125,4125,4125,0
20250311,150800,259965524,4125,4120,4125,4120,328
20250311,150700,258613024,4125,4125,4125,4125,0
20250311,150600,258613024,4125,4125,4125,4125,1
20250311,150500,258608899,4105,4105,4105,4105,1
20250311,150400,258604794,4120,4120,4120,4120,300
20250311,150300,257368794,4125,4120,4125,4120,8
20250311,150200,257335829,4120,4120,4120,4120,0
20250311,150100,257335829,4120,4120,4120,4120,0
20250311,150000,257335829,4120,4120,4120,4120,2
20250311,145900,257327589,4115,4115,4115,4115,9
20250311,145800,257290554,4120,4120,4120,4120,0
20250311,145700,257290554,4120,4120,4120,4120,0
20250311,145600,257290554,4120,4120,4120,4120,0
20250311,145500,257290554,4120,4120,4120,4120,301
20250311,145400,256050434,4130,4130,4130,4130,0
20250311,145300,256050434,4130,4130,4130,4130,0
20250311,145200,256050434,4130,4130,4130,4130,10
20250311,145100,256009134,4130,4130,4130,4130,0
20250311,145000,256009134,4130,4130,4130,4130,0
20250311,144900,256009134,4130,4130,4130,4130,0
20250311,144800,256009134,4130,4125,4130,4125,2
20250311,144700,256000879,4100,4100,4100,4100,0
20250311,144600,256000879,4100,4100,4100,4100,0
20250311,144500,256000879,4100,4100,4100,4100,0
20250311,144400,256000879,4100,4100,4100,4100,0
20250311,144300,256000879,4100,4100,4100,4100,618
20250311,144200,253467079,4120,4120,4120,4120,0
20250311,144100,253467079,4120,4120,4120,4120,0
20250311,144000,253467079,4120,4120,4120,4120,0
20250311,143900,253467079,4120,4120,4120,4120,0
20250311,143800,253467079,4120,4120,4120,4120,10
20250311,143700,253425879,4120,4100,4120,4100,94
20250311,143600,253040459,4100,4100,4100,4100,0
20250311,143500,253040459,4100,4100,4100,4100,57
20250311,143400,252806759,4120,4120,4120,4120,0
20250311,143300,252806759,4120,4120,4120,4120,0
20250311,143200,252806759,4120,4120,4120,4120,0
20250311,143100,252806759,4120,4120,4120,4120,0
20250311,143000,252806759,4120,4120,4120,4120,0
20250311,142900,252806759,4120,4120,4120,4120,0
20250311,142800,252806759,4120,4115,4120,4105,116
20250311,142700,252329639,4120,4120,4120,4120,0
20250311,142600,252329639,4120,4120,4120,4120,0
20250311,142500,252329639,4120,4120,4120,4120,0
20250311,142400,252329639,4120,4120,4120,4120,0
20250311,142300,252329639,4120,4120,4120,4120,0
20250311,142200,252329639,4120,4120,4120,4120,0
20250311,142100,252329639,4120,4120,4120,4120,0
20250311,142000,252329639,4120,4120,4120,4120,0
20250311,141900,252329639,4120,4120,4120,4120,1
20250311,141800,252325519,4115,4115,4115,4115,0
20250311,141700,252325519,4115,4115,4115,4115,0
20250311,141600,252325519,4115,4115,4115,4115,0
20250311,141500,252325519,4115,4115,4115,4115,0
20250311,141400,252325519,4115,4115,4115,4115,0
20250311,141300,252325519,4115,4115,4115,4115,0
20250311,141200,252325519,4115,4115,4115,4115,73
20250311,141100,252025124,4120,4120,4120,4120,0
20250311,141000,252025124,4120,4120,4120,4120,0
20250311,140900,252025124,4120,4120,4120,4120,0
20250311,140800,252025124,4120,4120,4120,4120,0
20250311,140700,252025124,4120,4120,4120,4120,0
20250311,140600,252025124,4120,4120,4120,4120,0
20250311,140500,252025124,4120,4120,4120,4120,0
20250311,140400,252025124,4120,4120,4120,4120,0
20250311,140300,252025124,4120,4120,4120,4120,0
20250311,140200,252025124,4120,4120,4120,4120,0
20250311,140100,252025124,4120,4120,4120,4120,50
20250311,140000,251819124,4120,4120,4120,4120,2
20250311,135900,251810884,4120,4125,4125,4120,3
20250311,135800,251798519,4135,4130,4135,4130,7
20250311,135700,251769604,4120,4120,4120,4120,0
20250311,135600,251769604,4120,4120,4120,4120,0
20250311,135500,251769604,4120,4130,4130,4120,122
20250311,135400,251266954,4125,4125,4125,4125,0
20250311,135300,251266954,4125,4125,4125,4125,0
20250311,135200,251266954,4125,4125,4125,4125,374
20250311,135100,249724204,4140,4140,4140,4140,0
20250311,135000,249724204,4140,4140,4140,4140,0
20250311,134900,249724204,4140,4140,4140,4140,0
20250311,134800,249724204,4140,4140,4140,4140,0
20250311,134700,249724204,4140,4140,4140,4140,0
20250311,134600,249724204,4140,4140,4140,4140,0
20250311,134500,249724204,4140,4140,4140,4140,0
20250311,134400,249724204,4140,4140,4140,4140,0
20250311,134300,249724204,4140,4140,4140,4140,0
20250311,134200,249724204,4140,4140,4140,4140,0
20250311,134100,249724204,4140,4140,4140,4140,0
20250311,134000,249724204,4140,4140,4140,4140,0
20250311,133900,249724204,4140,4140,4140,4140,0
20250311,133800,249724204,4140,4140,4140,4140,0
20250311,133700,249724204,4140,4140,4140,4140,0
20250311,133600,249724204,4140,4140,4140,4140,0
20250311,133500,249724204,4140,4140,4140,4140,0
20250311,133400,249724204,4140,4140,4140,4140,0
20250311,133300,249724204,4140,4140,4140,4140,0
20250311,133200,249724204,4140,4140,4140,4140,0
20250311,133100,249724204,4140,4140,4140,4140,0
20250311,133000,249724204,4140,4140,4140,4140,0
20250311,132900,249724204,4140,4140,4140,4140,0
20250311,132800,249724204,4140,4140,4140,4140,0
20250311,132700,249724204,4140,4140,4140,4140,0
20250311,132600,249724204,4140,4140,4140,4140,0
20250311,132500,249724204,4140,4140,4140,4140,0
20250311,132400,249724204,4140,4135,4140,4135,500
20250311,132300,247654834,4135,4135,4135,4135,0
20250311,132200,247654834,4135,4135,4135,4135,0
20250311,132100,247654834,4135,4135,4135,4135,0
20250311,132000,247654834,4135,4135,4135,4135,0
20250311,131900,247654834,4135,4135,4135,4135,0
20250311,131800,247654834,4135,4135,4135,4135,0
20250311,131700,247654834,4135,4135,4135,4135,0
20250311,131600,247654834,4135,4135,4135,4135,100
20250311,131500,247241334,4135,4135,4135,4135,0
20250311,131400,247241334,4135,4135,4135,4135,0
20250311,131300,247241334,4135,4135,4135,4135,0
20250311,131200,247241334,4135,4135,4135,4135,0
20250311,131100,247241334,4135,4135,4135,4135,0
20250311,131000,247241334,4135,4135,4135,4135,0
20250311,130900,247241334,4135,4135,4135,4135,0
20250311,130800,247241334,4135,4135,4135,4135,17
20250311,130700,247171039,4135,4135,4135,4135,0
20250311,130600,247171039,4135,4135,4135,4135,418
20250311,130500,245442609,4135,4135,4135,4135,30
20250311,130400,245318559,4135,4135,4135,4135,300
20250311,130300,244078059,4135,4135,4135,4135,300
20250311,130200,242837559,4140,4140,4140,4140,3
20250311,130100,242825139,4135,4135,4135,4135,733
20250311,130000,239794184,4135,4135,4135,4135,0
20250311,125900,239794184,4135,4135,4135,4135,0
20250311,125800,239794184,4135,4135,4135,4135,0
20250311,125700,239794184,4135,4135,4135,4135,0
20250311,125600,239794184,4135,4135,4135,4135,0
20250311,125500,239794184,4135,4135,4135,4135,1
20250311,125400,239790049,4135,4135,4135,4135,0
20250311,125300,239790049,4135,4135,4135,4135,0
20250311,125200,239790049,4135,4135,4135,4135,0
20250311,125100,239790049,4135,4135,4135,4135,0
20250311,125000,239790049,4135,4135,4135,4135,0
20250311,124900,239790049,4135,4135,4135,4135,0
20250311,124800,239790049,4135,4135,4135,4135,0
20250311,124700,239790049,4135,4135,4135,4135,0
20250311,124600,239790049,4135,4135,4135,4135,0
20250311,124500,239790049,4135,4135,4135,4135,0
20250311,124400,239790049,4135,4135,4135,4135,0
20250311,124300,239790049,4135,4135,4135,4135,0
20250311,124200,239790049,4135,4135,4135,4135,0
20250311,124100,239790049,4135,4135,4135,4135,0
20250311,124000,239790049,4135,4135,4135,4135,1
20250311,123900,239785914,4125,4125,4125,4125,122
20250311,123800,239282664,4135,4135,4135,4135,0
20250311,123700,239282664,4135,4135,4135,4135,10
20250311,123600,239241314,4140,4140,4140,4140,0
20250311,123500,239241314,4140,4140,4140,4140,0
20250311,123400,239241314,4140,4130,4140,4125,1310
20250311,123300,233834524,4130,4130,4130,4130,6
20250311,123200,233809744,4140,4140,4140,4140,0
20250311,123100,233809744,4140,4140,4140,4140,0
20250311,123000,233809744,4140,4140,4140,4140,0
20250311,122900,233809744,4140,4140,4140,4140,100
20250311,122800,233395744,4140,4140,4140,4140,0
20250311,122700,233395744,4140,4140,4140,4140,0
20250311,122600,233395744,4140,4140,4140,4140,0
20250311,122500,233395744,4140,4135,4140,4135,85
20250311,122400,233044219,4135,4135,4135,4135,10
20250311,122300,233002869,4137,4137,4137,4137,0
20250311,122200,233002869,4137,4137,4137,4137,0
20250311,122100,233002869,4137,4137,4137,4137,0
20250311,122000,233002869,4137,4137,4137,4137,1
20250311,121900,232998732,4130,4130,4130,4130,0
20250311,121800,232998732,4130,4137,4137,4130,143
20250311,121700,232408100,4130,4130,4130,4130,0
20250311,121600,232408100,4130,4130,4130,4130,1
20250311,121500,232403970,4140,4140,4140,4140,0
20250311,121400,232403970,4140,4140,4140,4140,0
20250311,121300,232403970,4140,4140,4140,4140,193
20250311,121200,231604950,4140,4140,4140,4140,10
20250311,121100,231563550,4140,4140,4140,4140,1
20250311,121000,231559410,4140,4140,4140,4140,0
20250311,120900,231559410,4140,4140,4140,4140,4
20250311,120800,231542850,4150,4150,4150,4150,0
20250311,120700,231542850,4150,4150,4150,4150,0
20250311,120600,231542850,4150,4150,4150,4150,0
20250311,120500,231542850,4150,4150,4150,4150,0
20250311,120400,231542850,4150,4150,4150,4150,2
20250311,120300,231534550,4150,4150,4150,4150,0
20250311,120200,231534550,4150,4150,4150,4150,3
20250311,120100,231522100,4150,4150,4150,4150,0
20250311,120000,231522100,4150,4150,4150,4150,1
20250311,115900,231517950,4150,4150,4150,4150,1
20250311,115800,231513800,4125,4125,4125,4125,0
20250311,115700,231513800,4125,4125,4125,4125,0
20250311,115600,231513800,4125,4125,4125,4125,0
20250311,115500,231513800,4125,4125,4125,4125,1
20250311,115400,231509675,4150,4150,4150,4150,282
20250311,115300,230339375,4150,4150,4150,4150,0
20250311,115200,230339375,4150,4150,4150,4150,0
20250311,115100,230339375,4150,4150,4150,4150,1
20250311,115000,230335225,4150,4150,4150,4150,0
20250311,114900,230335225,4150,4150,4150,4150,0
20250311,114800,230335225,4150,4145,4150,4145,1000
20250311,114700,226185910,4140,4140,4140,4140,12
20250311,114600,226136230,4145,4145,4145,4145,0
20250311,114500,226136230,4145,4145,4145,4145,0
20250311,114400,226136230,4145,4145,4145,4145,0
20250311,114300,226136230,4145,4145,4145,4145,0
20250311,114200,226136230,4145,4145,4145,4145,0
20250311,114100,226136230,4145,4145,4145,4145,0
20250311,114000,226136230,4145,4145,4145,4145,0
20250311,113900,226136230,4145,4145,4145,4145,358
20250311,113800,224652320,4145,4145,4145,4145,0
20250311,113700,224652320,4145,4145,4145,4145,591
20250311,113600,222202625,4145,4145,4145,4145,836
20250311,113500,218737405,4125,4125,4125,4125,824
20250311,113400,215338405,4145,4120,4145,4120,13100
20250311,113300,161170640,4100,4100,4100,4100,0
20250311,113200,161170640,4100,4100,4100,4100,0
20250311,113100,161170640,4100,4100,4100,4100,24
20250311,113000,161072240,4095,4095,4095,4095,0
20250311,112900,161072240,4095,4095,4095,4095,0
20250311,112800,161072240,4095,4095,4095,4095,0
20250311,112700,161072240,4095,4095,4095,4095,0
20250311,112600,161072240,4095,4095,4095,4095,0
20250311,112500,161072240,4095,4095,4095,4095,0
20250311,112400,161072240,4095,4095,4095,4095,26
20250311,112300,160965770,4110,4100,4110,4095,6531
20250311,112200,134133075,4095,4095,4095,4095,0
20250311,112100,134133075,4095,4095,4095,4095,0
20250311,112000,134133075,4095,4095,4095,4095,0
20250311,111900,134133075,4095,4095,4095,4095,0
20250311,111800,134133075,4095,4095,4095,4095,219
20250311,111700,133236270,4090,4090,4090,4090,1400
20250311,111600,127510270,4090,4090,4090,4090,0
20250311,111500,127510270,4090,4090,4090,4090,0
20250311,111400,127510270,4090,4090,4090,4090,0
20250311,111300,127510270,4090,4090,4090,4090,18
20250311,111200,127436650,4085,4085,4085,4085,0
20250311,111100,127436650,4085,4085,4085,4085,0
20250311,111000,127436650,4085,4085,4085,4085,0
20250311,110900,127436650,4085,4085,4085,4085,0
20250311,110800,127436650,4085,4085,4085,4085,0
20250311,110700,127436650,4085,4085,4085,4085,0
20250311,110600,127436650,4085,4085,4085,4085,0
20250311,110500,127436650,4085,4085,4085,4085,32
20250311,110400,127305930,4090,4090,4090,4090,0
20250311,110300,127305930,4090,4090,4090,4090,0
20250311,110200,127305930,4090,4090,4090,4090,0
20250311,110100,127305930,4090,4090,4090,4090,63
20250311,110000,127048260,4095,4095,4095,4095,0
20250311,105900,127048260,4095,4095,4095,4095,0
20250311,105800,127048260,4095,4095,4095,4095,0
20250311,105700,127048260,4095,4095,4095,4095,6
20250311,105600,127023690,4100,4100,4100,4100,0
20250311,105500,127023690,4100,4100,4100,4100,522
20250311,105400,124883490,4120,4120,4120,4120,0
20250311,105300,124883490,4120,4120,4120,4120,0
20250311,105200,124883490,4120,4120,4120,4120,0
20250311,105100,124883490,4120,4120,4120,4120,0
20250311,105000,124883490,4120,4120,4120,4120,0
20250311,104900,124883490,4120,4120,4120,4120,0
20250311,104800,124883490,4120,4120,4120,4120,0
20250311,104700,124883490,4120,4120,4120,4120,0
20250311,104600,124883490,4120,4120,4120,4120,0
20250311,104500,124883490,4120,4120,4120,4120,0
20250311,104400,124883490,4120,4120,4120,4120,0
20250311,104300,124883490,4120,4120,4120,4120,0
20250311,104200,124883490,4120,4120,4120,4120,1
20250311,104100,124879370,4100,4100,4100,4100,0
20250311,104000,124879370,4100,4100,4100,4100,0
20250311,103900,124879370,4100,4100,4100,4100,540
20250311,103800,122665370,4100,4100,4100,4100,249
20250311,103700,121644470,4100,4100,4100,4100,199
20250311,103600,120828570,4120,4120,4120,4120,0
20250311,103500,120828570,4120,4120,4120,4120,0
20250311,103400,120828570,4120,4120,4120,4120,0
20250311,103300,120828570,4120,4120,4120,4120,0
20250311,103200,120828570,4120,4120,4120,4120,0
20250311,103100,120828570,4120,4120,4120,4120,0
20250311,103000,120828570,4120,4120,4120,4120,0
20250311,102900,120828570,4120,4120,4120,4120,0
20250311,102800,120828570,4120,4120,4120,4120,0
20250311,102700,120828570,4120,4120,4120,4120,0
20250311,102600,120828570,4120,4120,4120,4120,0
20250311,102500,120828570,4120,4120,4120,4120,4
20250311,102400,120812090,4125,4125,4125,4125,0
20250311,102300,120812090,4125,4125,4125,4125,0
20250311,102200,120812090,4125,4125,4125,4125,1
20250311,102100,120807965,4105,4105,4105,4105,0
20250311,102000,120807965,4105,4105,4105,4105,500
20250311,101900,118755465,4130,4130,4130,4130,0
20250311,101800,118755465,4130,4130,4130,4130,0
20250311,101700,118755465,4130,4130,4130,4130,0
20250311,101600,118755465,4130,4130,4130,4130,127
20250311,101500,118230955,4135,4135,4135,4135,0
20250311,101400,118230955,4135,4135,4135,4135,0
20250311,101300,118230955,4135,4135,4135,4135,0
20250311,101200,118230955,4135,4135,4135,4135,0
20250311,101100,118230955,4135,4135,4135,4135,1
20250311,101000,118226820,4110,4110,4110,4110,0
20250311,100900,118226820,4110,4140,4140,4110,614
20250311,100800,115696050,4140,4140,4140,4140,635
20250311,100700,113067150,4140,4140,4140,4140,2
20250311,100600,113058870,4140,4140,4140,4140,0
20250311,100500,113058870,4140,4140,4140,4140,3
20250311,100400,113046450,4140,4140,4140,4140,0
20250311,100300,113046450,4140,4140,4140,4140,0
20250311,100200,113046450,4140,4140,4140,4140,0
20250311,100100,113046450,4140,4140,4140,4140,0
20250311,100000,113046450,4140,4140,4140,4140,0
20250311,095900,113046450,4140,4140,4140,4140,0
20250311,095800,113046450,4140,4140,4140,4140,0
20250311,095700,113046450,4140,4140,4140,4140,0
20250311,095600,113046450,4140,4140,4140,4140,0
20250311,095500,113046450,4140,4140,4140,4140,0
20250311,095400,113046450,4140,4140,4140,4140,0
20250311,095300,113046450,4140,4140,4140,4140,0
20250311,095200,113046450,4140,4140,4140,4140,0
20250311,095100,113046450,4140,4140,4140,4140,0
20250311,095000,113046450,4140,4140,4140,4140,0
20250311,094900,113046450,4140,4135,4140,4135,2000
20250311,094800,104767015,4140,4140,4140,4140,0
20250311,094700,104767015,4140,4140,4140,4140,0
20250311,094600,104767015,4140,4140,4140,4140,0
20250311,094500,104767015,4140,4140,4140,4140,272
20250311,094400,103640935,4140,4140,4140,4140,16
20250311,094300,103574695,4140,4110,4140,4110,509
20250311,094200,101470805,4110,4110,4110,4110,0
20250311,094100,101470805,4110,4110,4110,4110,2
20250311,094000,101462585,4110,4110,4110,4110,0
20250311,093900,101462585,4110,4110,4110,4110,9
20250311,093800,101425595,4100,4100,4100,4100,0
20250311,093700,101425595,4100,4100,4100,4100,0
20250311,093600,101425595,4100,4100,4100,4100,0
20250311,093500,101425595,4100,4100,4100,4100,0
20250311,093400,101425595,4100,4100,4100,4100,0
20250311,093300,101425595,4100,4100,4100,4100,0
20250311,093200,101425595,4100,4100,4100,4100,0
20250311,093100,101425595,4100,4100,4100,4100,0
20250311,093000,101425595,4100,4100,4100,4100,0
20250311,092900,101425595,4100,4100,4100,4100,0
20250311,092800,101425595,4100,4100,4100,4100,300
20250311,092700,100195595,4110,4110,4110,4110,200
20250311,092600,99373595,4110,4110,4110,4110,100
20250311,092500,98962595,4110,4110,4110,4110,360
20250311,092400,97482995,4110,4110,4110,4110,0
20250311,092300,97482995,4110,4085,4110,4085,1573
20250311,092200,91038095,4080,4080,4080,4080,0
20250311,092100,91038095,4080,4080,4080,4080,0
20250311,092000,91038095,4080,4075,4080,4075,310
20250311,091900,89773340,4075,4075,4075,4075,0
20250311,091800,89773340,4075,4075,4075,4075,500
20250311,091700,87735840,4075,4075,4075,4075,0
20250311,091600,87735840,4075,4070,4075,4070,757
20250311,091500,84653995,4070,4070,4070,4070,0
20250311,091400,84653995,4070,4070,4070,4070,376
20250311,091300,83123675,4070,4070,4070,4070,0
20250311,091200,83123675,4070,4070,4070,4070,0
20250311,091100,83123675,4070,4070,4070,4070,0
20250311,091000,83123675,4070,4070,4070,4070,2
20250311,090900,83115535,4070,4070,4070,4070,0
20250311,090800,83115535,4070,4070,4070,4070,5
20250311,090700,83095185,4060,4045,4060,4045,412
20250311,090600,81425630,4045,4045,4045,4045,2500
20250311,090500,71313130,4030,4055,4055,4030,5032
20250311,090400,50958200,4075,4060,4075,4050,3184
20250311,090300,38059550,4050,4060,4060,4050,2240
20250311,090200,28977795,4095,4065,4095,4060,921
20250311,090100,25236900,4065,4100,4100,4065,748
20250311,090000,22196210,4075,4070,4075,4070,5453
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192800 289058829 4125 4125 4125 4125 1443
3 20250311 192700 289058829 4125 4125 4125 4125 0
4 20250311 192600 289058829 4125 4125 4125 4125 0
5 20250311 192500 289058829 4125 4125 4125 4125 0
6 20250311 192400 289058829 4125 4125 4125 4125 0
7 20250311 192300 289058829 4125 4125 4125 4125 0
8 20250311 192200 289058829 4125 4125 4125 4125 0
9 20250311 192100 289058829 4125 4125 4125 4125 0
10 20250311 192000 289058829 4125 4125 4125 4125 0
11 20250311 191900 289058829 4125 4125 4125 4125 0
12 20250311 191800 289058829 4125 4125 4125 4125 0
13 20250311 191700 289058829 4125 4125 4125 4125 0
14 20250311 191600 289058829 4125 4125 4125 4125 0
15 20250311 191500 289058829 4125 4125 4125 4125 0
16 20250311 191400 289058829 4125 4125 4125 4125 0
17 20250311 191300 289058829 4125 4125 4125 4125 0
18 20250311 191200 289058829 4125 4125 4125 4125 0
19 20250311 191100 289058829 4125 4125 4125 4125 0
20 20250311 191000 289058829 4125 4125 4125 4125 0
21 20250311 190900 289058829 4125 4125 4125 4125 0
22 20250311 190800 289058829 4125 4125 4125 4125 0
23 20250311 190700 289058829 4125 4125 4125 4125 0
24 20250311 190600 289058829 4125 4125 4125 4125 0
25 20250311 190500 289058829 4125 4125 4125 4125 0
26 20250311 190400 289058829 4125 4125 4125 4125 0
27 20250311 190300 289058829 4125 4125 4125 4125 0
28 20250311 190200 289058829 4125 4125 4125 4125 0
29 20250311 190100 289058829 4125 4125 4125 4125 0
30 20250311 190000 289058829 4125 4125 4125 4125 0
31 20250311 185900 289058829 4125 4125 4125 4125 0
32 20250311 185800 289058829 4125 4125 4125 4125 1443
33 20250311 185700 289058829 4125 4125 4125 4125 0
34 20250311 185600 289058829 4125 4125 4125 4125 0
35 20250311 185500 289058829 4125 4125 4125 4125 0
36 20250311 185400 289058829 4125 4125 4125 4125 0
37 20250311 185300 289058829 4125 4125 4125 4125 0
38 20250311 185200 289058829 4125 4125 4125 4125 0
39 20250311 185100 289058829 4125 4125 4125 4125 0
40 20250311 185000 289058829 4125 4125 4125 4125 0
41 20250311 184900 289058829 4125 4125 4125 4125 0
42 20250311 184800 289058829 4125 4125 4125 4125 0
43 20250311 184700 289058829 4125 4125 4125 4125 0
44 20250311 184600 289058829 4125 4125 4125 4125 0
45 20250311 184500 289058829 4125 4125 4125 4125 0
46 20250311 184400 289058829 4125 4125 4125 4125 0
47 20250311 184300 289058829 4125 4125 4125 4125 0
48 20250311 184200 289058829 4125 4125 4125 4125 0
49 20250311 184100 289058829 4125 4125 4125 4125 0
50 20250311 184000 289058829 4125 4125 4125 4125 0
51 20250311 183900 289058829 4125 4125 4125 4125 0
52 20250311 183800 289058829 4125 4125 4125 4125 0
53 20250311 183700 289058829 4125 4125 4125 4125 0
54 20250311 183600 289058829 4125 4125 4125 4125 0
55 20250311 183500 289058829 4125 4125 4125 4125 0
56 20250311 183400 289058829 4125 4125 4125 4125 0
57 20250311 183300 289058829 4125 4125 4125 4125 0
58 20250311 183200 289058829 4125 4125 4125 4125 0
59 20250311 183100 289058829 4125 4125 4125 4125 0
60 20250311 183000 289058829 4125 4125 4125 4125 0
61 20250311 182900 289058829 4125 4125 4125 4125 0
62 20250311 182800 289058829 4125 4125 4125 4125 1443
63 20250311 182700 289058829 4125 4125 4125 4125 0
64 20250311 182600 289058829 4125 4125 4125 4125 0
65 20250311 182500 289058829 4125 4125 4125 4125 0
66 20250311 182400 289058829 4125 4125 4125 4125 0
67 20250311 182300 289058829 4125 4125 4125 4125 0
68 20250311 182200 289058829 4125 4125 4125 4125 0
69 20250311 182100 289058829 4125 4125 4125 4125 0
70 20250311 182000 289058829 4125 4125 4125 4125 0
71 20250311 181900 289058829 4125 4125 4125 4125 0
72 20250311 181800 289058829 4125 4125 4125 4125 0
73 20250311 181700 289058829 4125 4125 4125 4125 0
74 20250311 181600 289058829 4125 4125 4125 4125 0
75 20250311 181500 289058829 4125 4125 4125 4125 0
76 20250311 181400 289058829 4125 4125 4125 4125 0
77 20250311 181300 289058829 4125 4125 4125 4125 0
78 20250311 181200 289058829 4125 4125 4125 4125 0
79 20250311 181100 289058829 4125 4125 4125 4125 0
80 20250311 181000 289058829 4125 4125 4125 4125 0
81 20250311 180900 289058829 4125 4125 4125 4125 0
82 20250311 180800 289058829 4125 4125 4125 4125 0
83 20250311 180700 289058829 4125 4125 4125 4125 0
84 20250311 180600 289058829 4125 4125 4125 4125 0
85 20250311 180500 289058829 4125 4125 4125 4125 0
86 20250311 180400 289058829 4125 4125 4125 4125 0
87 20250311 180300 289058829 4125 4125 4125 4125 0
88 20250311 180200 289058829 4125 4125 4125 4125 0
89 20250311 180100 289058829 4125 4125 4125 4125 0
90 20250311 180000 289058829 4125 4125 4125 4125 0
91 20250311 175900 289058829 4125 4125 4125 4125 0
92 20250311 175800 289058829 4125 4125 4125 4125 1443
93 20250311 175700 289058829 4125 4125 4125 4125 0
94 20250311 175600 289058829 4125 4125 4125 4125 0
95 20250311 175500 289058829 4125 4125 4125 4125 0
96 20250311 175400 289058829 4125 4125 4125 4125 0
97 20250311 175300 289058829 4125 4125 4125 4125 0
98 20250311 175200 289058829 4125 4125 4125 4125 0
99 20250311 175100 289058829 4125 4125 4125 4125 0
100 20250311 175000 289058829 4125 4125 4125 4125 0
101 20250311 174900 289058829 4125 4125 4125 4125 0
102 20250311 174800 289058829 4125 4125 4125 4125 0
103 20250311 174700 289058829 4125 4125 4125 4125 0
104 20250311 174600 289058829 4125 4125 4125 4125 0
105 20250311 174500 289058829 4125 4125 4125 4125 0
106 20250311 174400 289058829 4125 4125 4125 4125 0
107 20250311 174300 289058829 4125 4125 4125 4125 0
108 20250311 174200 289058829 4125 4125 4125 4125 0
109 20250311 174100 289058829 4125 4125 4125 4125 0
110 20250311 174000 289058829 4125 4125 4125 4125 0
111 20250311 173900 289058829 4125 4125 4125 4125 0
112 20250311 173800 289058829 4125 4125 4125 4125 0
113 20250311 173700 289058829 4125 4125 4125 4125 0
114 20250311 173600 289058829 4125 4125 4125 4125 0
115 20250311 173500 289058829 4125 4125 4125 4125 0
116 20250311 173400 289058829 4125 4125 4125 4125 0
117 20250311 173300 289058829 4125 4125 4125 4125 0
118 20250311 173200 289058829 4125 4125 4125 4125 0
119 20250311 173100 289058829 4125 4125 4125 4125 0
120 20250311 173000 289058829 4125 4125 4125 4125 0
121 20250311 172900 289058829 4125 4125 4125 4125 0
122 20250311 172800 289058829 4125 4125 4125 4125 1443
123 20250311 172700 289058829 4125 4125 4125 4125 0
124 20250311 172600 289058829 4125 4125 4125 4125 0
125 20250311 172500 289058829 4125 4125 4125 4125 0
126 20250311 172400 289058829 4125 4125 4125 4125 0
127 20250311 172300 289058829 4125 4125 4125 4125 0
128 20250311 172200 289058829 4125 4125 4125 4125 0
129 20250311 172100 289058829 4125 4125 4125 4125 0
130 20250311 172000 289058829 4125 4125 4125 4125 0
131 20250311 171900 289058829 4125 4125 4125 4125 0
132 20250311 171800 289058829 4125 4125 4125 4125 0
133 20250311 171700 289058829 4125 4125 4125 4125 0
134 20250311 171600 289058829 4125 4125 4125 4125 0
135 20250311 171500 289058829 4125 4125 4125 4125 0
136 20250311 171400 289058829 4125 4125 4125 4125 0
137 20250311 171300 289058829 4125 4125 4125 4125 0
138 20250311 171200 289058829 4125 4125 4125 4125 0
139 20250311 171100 289058829 4125 4125 4125 4125 0
140 20250311 171000 289058829 4125 4125 4125 4125 0
141 20250311 170900 289058829 4125 4125 4125 4125 0
142 20250311 170800 289058829 4125 4125 4125 4125 0
143 20250311 170700 289058829 4125 4125 4125 4125 0
144 20250311 170600 289058829 4125 4125 4125 4125 0
145 20250311 170500 289058829 4125 4125 4125 4125 0
146 20250311 170400 289058829 4125 4125 4125 4125 0
147 20250311 170300 289058829 4125 4125 4125 4125 0
148 20250311 170200 289058829 4125 4125 4125 4125 0
149 20250311 170100 289058829 4125 4125 4125 4125 0
150 20250311 170000 289058829 4125 4125 4125 4125 0
151 20250311 165900 289058829 4125 4125 4125 4125 0
152 20250311 165800 289058829 4125 4125 4125 4125 1443
153 20250311 165700 289058829 4125 4125 4125 4125 0
154 20250311 165600 289058829 4125 4125 4125 4125 0
155 20250311 165500 289058829 4125 4125 4125 4125 0
156 20250311 165400 289058829 4125 4125 4125 4125 0
157 20250311 165300 289058829 4125 4125 4125 4125 0
158 20250311 165200 289058829 4125 4125 4125 4125 0
159 20250311 165100 289058829 4125 4125 4125 4125 0
160 20250311 165000 289058829 4125 4125 4125 4125 0
161 20250311 164900 289058829 4125 4125 4125 4125 0
162 20250311 164800 289058829 4125 4125 4125 4125 0
163 20250311 164700 289058829 4125 4125 4125 4125 0
164 20250311 164600 289058829 4125 4125 4125 4125 0
165 20250311 164500 289058829 4125 4125 4125 4125 0
166 20250311 164400 289058829 4125 4125 4125 4125 0
167 20250311 164300 289058829 4125 4125 4125 4125 0
168 20250311 164200 289058829 4125 4125 4125 4125 0
169 20250311 164100 289058829 4125 4125 4125 4125 0
170 20250311 164000 289058829 4125 4125 4125 4125 0
171 20250311 163900 289058829 4125 4125 4125 4125 0
172 20250311 163800 289058829 4125 4125 4125 4125 0
173 20250311 163700 289058829 4125 4125 4125 4125 0
174 20250311 163600 289058829 4125 4125 4125 4125 0
175 20250311 163500 289058829 4125 4125 4125 4125 0
176 20250311 163400 289058829 4125 4125 4125 4125 0
177 20250311 163300 289058829 4125 4125 4125 4125 0
178 20250311 163200 289058829 4125 4125 4125 4125 0
179 20250311 163100 289058829 4125 4125 4125 4125 0
180 20250311 163000 289058829 4125 4125 4125 4125 0
181 20250311 162900 289058829 4125 4125 4125 4125 0
182 20250311 162800 289058829 4125 4125 4125 4125 1443
183 20250311 162700 289058829 4125 4125 4125 4125 0
184 20250311 162600 289058829 4125 4125 4125 4125 0
185 20250311 162500 289058829 4125 4125 4125 4125 0
186 20250311 162400 289058829 4125 4125 4125 4125 0
187 20250311 162300 289058829 4125 4125 4125 4125 0
188 20250311 162200 289058829 4125 4125 4125 4125 0
189 20250311 162100 289058829 4125 4125 4125 4125 0
190 20250311 162000 289058829 4125 4125 4125 4125 0
191 20250311 161900 289058829 4125 4125 4125 4125 0
192 20250311 161800 289058829 4125 4125 4125 4125 0
193 20250311 161700 289058829 4125 4125 4125 4125 0
194 20250311 161600 289058829 4125 4125 4125 4125 0
195 20250311 161500 289058829 4125 4125 4125 4125 0
196 20250311 161400 289058829 4125 4125 4125 4125 0
197 20250311 161300 289058829 4125 4125 4125 4125 0
198 20250311 161200 289058829 4125 4125 4125 4125 0
199 20250311 161100 289058829 4125 4125 4125 4125 0
200 20250311 161000 289058829 4125 4125 4125 4125 0
201 20250311 160900 289058829 4125 4125 4125 4125 0
202 20250311 160800 289058829 4125 4125 4125 4125 0
203 20250311 160700 289058829 4125 4125 4125 4125 0
204 20250311 160600 289058829 4125 4125 4125 4125 0
205 20250311 160500 289058829 4125 4125 4125 4125 0
206 20250311 160400 289058829 4125 4125 4125 4125 0
207 20250311 160300 289058829 4125 4125 4125 4125 0
208 20250311 160200 289058829 4125 4125 4125 4125 0
209 20250311 160100 289058829 4125 4125 4125 4125 0
210 20250311 160000 289058829 4125 4125 4125 4125 0
211 20250311 155900 289058829 4125 4125 4125 4125 0
212 20250311 155800 289058829 4125 4125 4125 4125 1443
213 20250311 155700 289058829 4125 4125 4125 4125 0
214 20250311 155600 289058829 4125 4125 4125 4125 0
215 20250311 155500 289058829 4125 4125 4125 4125 0
216 20250311 155400 289058829 4125 4125 4125 4125 0
217 20250311 155300 289058829 4125 4125 4125 4125 0
218 20250311 155200 289058829 4125 4125 4125 4125 0
219 20250311 155100 289058829 4125 4125 4125 4125 0
220 20250311 155000 289058829 4125 4125 4125 4125 0
221 20250311 154900 289058829 4125 4125 4125 4125 0
222 20250311 154800 289058829 4125 4125 4125 4125 0
223 20250311 154700 289058829 4125 4125 4125 4125 0
224 20250311 154600 289058829 4125 4125 4125 4125 0
225 20250311 154500 289058829 4125 4125 4125 4125 0
226 20250311 154400 289058829 4125 4125 4125 4125 0
227 20250311 154300 289058829 4125 4125 4125 4125 0
228 20250311 154200 289058829 4125 4125 4125 4125 0
229 20250311 154100 289058829 4125 4125 4125 4125 0
230 20250311 154000 289058829 4125 4125 4125 4125 0
231 20250311 153900 289058829 4125 4125 4125 4125 0
232 20250311 153800 289058829 4125 4125 4125 4125 0
233 20250311 153700 289058829 4125 4125 4125 4125 0
234 20250311 153600 289058829 4125 4125 4125 4125 0
235 20250311 153500 289058829 4125 4125 4125 4125 0
236 20250311 153400 289058829 4125 4125 4125 4125 0
237 20250311 153300 289058829 4125 4125 4125 4125 0
238 20250311 153200 289058829 4125 4125 4125 4125 0
239 20250311 153100 289058829 4125 4125 4125 4125 0
240 20250311 153000 289058829 4125 4125 4125 4125 1443
241 20250311 152900 283106454 4135 4135 4135 4135 0
242 20250311 152800 283106454 4135 4135 4135 4135 0
243 20250311 152700 283106454 4135 4135 4135 4135 0
244 20250311 152600 283106454 4135 4135 4135 4135 0
245 20250311 152500 283106454 4135 4135 4135 4135 0
246 20250311 152400 283106454 4135 4135 4135 4135 0
247 20250311 152300 283106454 4135 4135 4135 4135 0
248 20250311 152200 283106454 4135 4135 4135 4135 0
249 20250311 152100 283106454 4135 4135 4135 4135 0
250 20250311 152000 283106454 4135 4135 4135 4135 0
251 20250311 151900 283106454 4135 4135 4135 4135 36
252 20250311 151800 282957594 4135 4135 4135 4135 531
253 20250311 151700 280761909 4135 4135 4135 4135 0
254 20250311 151600 280761909 4135 4135 4135 4135 0
255 20250311 151500 280761909 4135 4135 4135 4135 2
256 20250311 151400 280753639 4135 4125 4135 4125 4913
257 20250311 151300 260485249 4125 4125 4125 4125 121
258 20250311 151200 259986124 4120 4120 4120 4120 0
259 20250311 151100 259986124 4120 4120 4120 4120 5
260 20250311 151000 259965524 4125 4125 4125 4125 0
261 20250311 150900 259965524 4125 4125 4125 4125 0
262 20250311 150800 259965524 4125 4120 4125 4120 328
263 20250311 150700 258613024 4125 4125 4125 4125 0
264 20250311 150600 258613024 4125 4125 4125 4125 1
265 20250311 150500 258608899 4105 4105 4105 4105 1
266 20250311 150400 258604794 4120 4120 4120 4120 300
267 20250311 150300 257368794 4125 4120 4125 4120 8
268 20250311 150200 257335829 4120 4120 4120 4120 0
269 20250311 150100 257335829 4120 4120 4120 4120 0
270 20250311 150000 257335829 4120 4120 4120 4120 2
271 20250311 145900 257327589 4115 4115 4115 4115 9
272 20250311 145800 257290554 4120 4120 4120 4120 0
273 20250311 145700 257290554 4120 4120 4120 4120 0
274 20250311 145600 257290554 4120 4120 4120 4120 0
275 20250311 145500 257290554 4120 4120 4120 4120 301
276 20250311 145400 256050434 4130 4130 4130 4130 0
277 20250311 145300 256050434 4130 4130 4130 4130 0
278 20250311 145200 256050434 4130 4130 4130 4130 10
279 20250311 145100 256009134 4130 4130 4130 4130 0
280 20250311 145000 256009134 4130 4130 4130 4130 0
281 20250311 144900 256009134 4130 4130 4130 4130 0
282 20250311 144800 256009134 4130 4125 4130 4125 2
283 20250311 144700 256000879 4100 4100 4100 4100 0
284 20250311 144600 256000879 4100 4100 4100 4100 0
285 20250311 144500 256000879 4100 4100 4100 4100 0
286 20250311 144400 256000879 4100 4100 4100 4100 0
287 20250311 144300 256000879 4100 4100 4100 4100 618
288 20250311 144200 253467079 4120 4120 4120 4120 0
289 20250311 144100 253467079 4120 4120 4120 4120 0
290 20250311 144000 253467079 4120 4120 4120 4120 0
291 20250311 143900 253467079 4120 4120 4120 4120 0
292 20250311 143800 253467079 4120 4120 4120 4120 10
293 20250311 143700 253425879 4120 4100 4120 4100 94
294 20250311 143600 253040459 4100 4100 4100 4100 0
295 20250311 143500 253040459 4100 4100 4100 4100 57
296 20250311 143400 252806759 4120 4120 4120 4120 0
297 20250311 143300 252806759 4120 4120 4120 4120 0
298 20250311 143200 252806759 4120 4120 4120 4120 0
299 20250311 143100 252806759 4120 4120 4120 4120 0
300 20250311 143000 252806759 4120 4120 4120 4120 0
301 20250311 142900 252806759 4120 4120 4120 4120 0
302 20250311 142800 252806759 4120 4115 4120 4105 116
303 20250311 142700 252329639 4120 4120 4120 4120 0
304 20250311 142600 252329639 4120 4120 4120 4120 0
305 20250311 142500 252329639 4120 4120 4120 4120 0
306 20250311 142400 252329639 4120 4120 4120 4120 0
307 20250311 142300 252329639 4120 4120 4120 4120 0
308 20250311 142200 252329639 4120 4120 4120 4120 0
309 20250311 142100 252329639 4120 4120 4120 4120 0
310 20250311 142000 252329639 4120 4120 4120 4120 0
311 20250311 141900 252329639 4120 4120 4120 4120 1
312 20250311 141800 252325519 4115 4115 4115 4115 0
313 20250311 141700 252325519 4115 4115 4115 4115 0
314 20250311 141600 252325519 4115 4115 4115 4115 0
315 20250311 141500 252325519 4115 4115 4115 4115 0
316 20250311 141400 252325519 4115 4115 4115 4115 0
317 20250311 141300 252325519 4115 4115 4115 4115 0
318 20250311 141200 252325519 4115 4115 4115 4115 73
319 20250311 141100 252025124 4120 4120 4120 4120 0
320 20250311 141000 252025124 4120 4120 4120 4120 0
321 20250311 140900 252025124 4120 4120 4120 4120 0
322 20250311 140800 252025124 4120 4120 4120 4120 0
323 20250311 140700 252025124 4120 4120 4120 4120 0
324 20250311 140600 252025124 4120 4120 4120 4120 0
325 20250311 140500 252025124 4120 4120 4120 4120 0
326 20250311 140400 252025124 4120 4120 4120 4120 0
327 20250311 140300 252025124 4120 4120 4120 4120 0
328 20250311 140200 252025124 4120 4120 4120 4120 0
329 20250311 140100 252025124 4120 4120 4120 4120 50
330 20250311 140000 251819124 4120 4120 4120 4120 2
331 20250311 135900 251810884 4120 4125 4125 4120 3
332 20250311 135800 251798519 4135 4130 4135 4130 7
333 20250311 135700 251769604 4120 4120 4120 4120 0
334 20250311 135600 251769604 4120 4120 4120 4120 0
335 20250311 135500 251769604 4120 4130 4130 4120 122
336 20250311 135400 251266954 4125 4125 4125 4125 0
337 20250311 135300 251266954 4125 4125 4125 4125 0
338 20250311 135200 251266954 4125 4125 4125 4125 374
339 20250311 135100 249724204 4140 4140 4140 4140 0
340 20250311 135000 249724204 4140 4140 4140 4140 0
341 20250311 134900 249724204 4140 4140 4140 4140 0
342 20250311 134800 249724204 4140 4140 4140 4140 0
343 20250311 134700 249724204 4140 4140 4140 4140 0
344 20250311 134600 249724204 4140 4140 4140 4140 0
345 20250311 134500 249724204 4140 4140 4140 4140 0
346 20250311 134400 249724204 4140 4140 4140 4140 0
347 20250311 134300 249724204 4140 4140 4140 4140 0
348 20250311 134200 249724204 4140 4140 4140 4140 0
349 20250311 134100 249724204 4140 4140 4140 4140 0
350 20250311 134000 249724204 4140 4140 4140 4140 0
351 20250311 133900 249724204 4140 4140 4140 4140 0
352 20250311 133800 249724204 4140 4140 4140 4140 0
353 20250311 133700 249724204 4140 4140 4140 4140 0
354 20250311 133600 249724204 4140 4140 4140 4140 0
355 20250311 133500 249724204 4140 4140 4140 4140 0
356 20250311 133400 249724204 4140 4140 4140 4140 0
357 20250311 133300 249724204 4140 4140 4140 4140 0
358 20250311 133200 249724204 4140 4140 4140 4140 0
359 20250311 133100 249724204 4140 4140 4140 4140 0
360 20250311 133000 249724204 4140 4140 4140 4140 0
361 20250311 132900 249724204 4140 4140 4140 4140 0
362 20250311 132800 249724204 4140 4140 4140 4140 0
363 20250311 132700 249724204 4140 4140 4140 4140 0
364 20250311 132600 249724204 4140 4140 4140 4140 0
365 20250311 132500 249724204 4140 4140 4140 4140 0
366 20250311 132400 249724204 4140 4135 4140 4135 500
367 20250311 132300 247654834 4135 4135 4135 4135 0
368 20250311 132200 247654834 4135 4135 4135 4135 0
369 20250311 132100 247654834 4135 4135 4135 4135 0
370 20250311 132000 247654834 4135 4135 4135 4135 0
371 20250311 131900 247654834 4135 4135 4135 4135 0
372 20250311 131800 247654834 4135 4135 4135 4135 0
373 20250311 131700 247654834 4135 4135 4135 4135 0
374 20250311 131600 247654834 4135 4135 4135 4135 100
375 20250311 131500 247241334 4135 4135 4135 4135 0
376 20250311 131400 247241334 4135 4135 4135 4135 0
377 20250311 131300 247241334 4135 4135 4135 4135 0
378 20250311 131200 247241334 4135 4135 4135 4135 0
379 20250311 131100 247241334 4135 4135 4135 4135 0
380 20250311 131000 247241334 4135 4135 4135 4135 0
381 20250311 130900 247241334 4135 4135 4135 4135 0
382 20250311 130800 247241334 4135 4135 4135 4135 17
383 20250311 130700 247171039 4135 4135 4135 4135 0
384 20250311 130600 247171039 4135 4135 4135 4135 418
385 20250311 130500 245442609 4135 4135 4135 4135 30
386 20250311 130400 245318559 4135 4135 4135 4135 300
387 20250311 130300 244078059 4135 4135 4135 4135 300
388 20250311 130200 242837559 4140 4140 4140 4140 3
389 20250311 130100 242825139 4135 4135 4135 4135 733
390 20250311 130000 239794184 4135 4135 4135 4135 0
391 20250311 125900 239794184 4135 4135 4135 4135 0
392 20250311 125800 239794184 4135 4135 4135 4135 0
393 20250311 125700 239794184 4135 4135 4135 4135 0
394 20250311 125600 239794184 4135 4135 4135 4135 0
395 20250311 125500 239794184 4135 4135 4135 4135 1
396 20250311 125400 239790049 4135 4135 4135 4135 0
397 20250311 125300 239790049 4135 4135 4135 4135 0
398 20250311 125200 239790049 4135 4135 4135 4135 0
399 20250311 125100 239790049 4135 4135 4135 4135 0
400 20250311 125000 239790049 4135 4135 4135 4135 0
401 20250311 124900 239790049 4135 4135 4135 4135 0
402 20250311 124800 239790049 4135 4135 4135 4135 0
403 20250311 124700 239790049 4135 4135 4135 4135 0
404 20250311 124600 239790049 4135 4135 4135 4135 0
405 20250311 124500 239790049 4135 4135 4135 4135 0
406 20250311 124400 239790049 4135 4135 4135 4135 0
407 20250311 124300 239790049 4135 4135 4135 4135 0
408 20250311 124200 239790049 4135 4135 4135 4135 0
409 20250311 124100 239790049 4135 4135 4135 4135 0
410 20250311 124000 239790049 4135 4135 4135 4135 1
411 20250311 123900 239785914 4125 4125 4125 4125 122
412 20250311 123800 239282664 4135 4135 4135 4135 0
413 20250311 123700 239282664 4135 4135 4135 4135 10
414 20250311 123600 239241314 4140 4140 4140 4140 0
415 20250311 123500 239241314 4140 4140 4140 4140 0
416 20250311 123400 239241314 4140 4130 4140 4125 1310
417 20250311 123300 233834524 4130 4130 4130 4130 6
418 20250311 123200 233809744 4140 4140 4140 4140 0
419 20250311 123100 233809744 4140 4140 4140 4140 0
420 20250311 123000 233809744 4140 4140 4140 4140 0
421 20250311 122900 233809744 4140 4140 4140 4140 100
422 20250311 122800 233395744 4140 4140 4140 4140 0
423 20250311 122700 233395744 4140 4140 4140 4140 0
424 20250311 122600 233395744 4140 4140 4140 4140 0
425 20250311 122500 233395744 4140 4135 4140 4135 85
426 20250311 122400 233044219 4135 4135 4135 4135 10
427 20250311 122300 233002869 4137 4137 4137 4137 0
428 20250311 122200 233002869 4137 4137 4137 4137 0
429 20250311 122100 233002869 4137 4137 4137 4137 0
430 20250311 122000 233002869 4137 4137 4137 4137 1
431 20250311 121900 232998732 4130 4130 4130 4130 0
432 20250311 121800 232998732 4130 4137 4137 4130 143
433 20250311 121700 232408100 4130 4130 4130 4130 0
434 20250311 121600 232408100 4130 4130 4130 4130 1
435 20250311 121500 232403970 4140 4140 4140 4140 0
436 20250311 121400 232403970 4140 4140 4140 4140 0
437 20250311 121300 232403970 4140 4140 4140 4140 193
438 20250311 121200 231604950 4140 4140 4140 4140 10
439 20250311 121100 231563550 4140 4140 4140 4140 1
440 20250311 121000 231559410 4140 4140 4140 4140 0
441 20250311 120900 231559410 4140 4140 4140 4140 4
442 20250311 120800 231542850 4150 4150 4150 4150 0
443 20250311 120700 231542850 4150 4150 4150 4150 0
444 20250311 120600 231542850 4150 4150 4150 4150 0
445 20250311 120500 231542850 4150 4150 4150 4150 0
446 20250311 120400 231542850 4150 4150 4150 4150 2
447 20250311 120300 231534550 4150 4150 4150 4150 0
448 20250311 120200 231534550 4150 4150 4150 4150 3
449 20250311 120100 231522100 4150 4150 4150 4150 0
450 20250311 120000 231522100 4150 4150 4150 4150 1
451 20250311 115900 231517950 4150 4150 4150 4150 1
452 20250311 115800 231513800 4125 4125 4125 4125 0
453 20250311 115700 231513800 4125 4125 4125 4125 0
454 20250311 115600 231513800 4125 4125 4125 4125 0
455 20250311 115500 231513800 4125 4125 4125 4125 1
456 20250311 115400 231509675 4150 4150 4150 4150 282
457 20250311 115300 230339375 4150 4150 4150 4150 0
458 20250311 115200 230339375 4150 4150 4150 4150 0
459 20250311 115100 230339375 4150 4150 4150 4150 1
460 20250311 115000 230335225 4150 4150 4150 4150 0
461 20250311 114900 230335225 4150 4150 4150 4150 0
462 20250311 114800 230335225 4150 4145 4150 4145 1000
463 20250311 114700 226185910 4140 4140 4140 4140 12
464 20250311 114600 226136230 4145 4145 4145 4145 0
465 20250311 114500 226136230 4145 4145 4145 4145 0
466 20250311 114400 226136230 4145 4145 4145 4145 0
467 20250311 114300 226136230 4145 4145 4145 4145 0
468 20250311 114200 226136230 4145 4145 4145 4145 0
469 20250311 114100 226136230 4145 4145 4145 4145 0
470 20250311 114000 226136230 4145 4145 4145 4145 0
471 20250311 113900 226136230 4145 4145 4145 4145 358
472 20250311 113800 224652320 4145 4145 4145 4145 0
473 20250311 113700 224652320 4145 4145 4145 4145 591
474 20250311 113600 222202625 4145 4145 4145 4145 836
475 20250311 113500 218737405 4125 4125 4125 4125 824
476 20250311 113400 215338405 4145 4120 4145 4120 13100
477 20250311 113300 161170640 4100 4100 4100 4100 0
478 20250311 113200 161170640 4100 4100 4100 4100 0
479 20250311 113100 161170640 4100 4100 4100 4100 24
480 20250311 113000 161072240 4095 4095 4095 4095 0
481 20250311 112900 161072240 4095 4095 4095 4095 0
482 20250311 112800 161072240 4095 4095 4095 4095 0
483 20250311 112700 161072240 4095 4095 4095 4095 0
484 20250311 112600 161072240 4095 4095 4095 4095 0
485 20250311 112500 161072240 4095 4095 4095 4095 0
486 20250311 112400 161072240 4095 4095 4095 4095 26
487 20250311 112300 160965770 4110 4100 4110 4095 6531
488 20250311 112200 134133075 4095 4095 4095 4095 0
489 20250311 112100 134133075 4095 4095 4095 4095 0
490 20250311 112000 134133075 4095 4095 4095 4095 0
491 20250311 111900 134133075 4095 4095 4095 4095 0
492 20250311 111800 134133075 4095 4095 4095 4095 219
493 20250311 111700 133236270 4090 4090 4090 4090 1400
494 20250311 111600 127510270 4090 4090 4090 4090 0
495 20250311 111500 127510270 4090 4090 4090 4090 0
496 20250311 111400 127510270 4090 4090 4090 4090 0
497 20250311 111300 127510270 4090 4090 4090 4090 18
498 20250311 111200 127436650 4085 4085 4085 4085 0
499 20250311 111100 127436650 4085 4085 4085 4085 0
500 20250311 111000 127436650 4085 4085 4085 4085 0
501 20250311 110900 127436650 4085 4085 4085 4085 0
502 20250311 110800 127436650 4085 4085 4085 4085 0
503 20250311 110700 127436650 4085 4085 4085 4085 0
504 20250311 110600 127436650 4085 4085 4085 4085 0
505 20250311 110500 127436650 4085 4085 4085 4085 32
506 20250311 110400 127305930 4090 4090 4090 4090 0
507 20250311 110300 127305930 4090 4090 4090 4090 0
508 20250311 110200 127305930 4090 4090 4090 4090 0
509 20250311 110100 127305930 4090 4090 4090 4090 63
510 20250311 110000 127048260 4095 4095 4095 4095 0
511 20250311 105900 127048260 4095 4095 4095 4095 0
512 20250311 105800 127048260 4095 4095 4095 4095 0
513 20250311 105700 127048260 4095 4095 4095 4095 6
514 20250311 105600 127023690 4100 4100 4100 4100 0
515 20250311 105500 127023690 4100 4100 4100 4100 522
516 20250311 105400 124883490 4120 4120 4120 4120 0
517 20250311 105300 124883490 4120 4120 4120 4120 0
518 20250311 105200 124883490 4120 4120 4120 4120 0
519 20250311 105100 124883490 4120 4120 4120 4120 0
520 20250311 105000 124883490 4120 4120 4120 4120 0
521 20250311 104900 124883490 4120 4120 4120 4120 0
522 20250311 104800 124883490 4120 4120 4120 4120 0
523 20250311 104700 124883490 4120 4120 4120 4120 0
524 20250311 104600 124883490 4120 4120 4120 4120 0
525 20250311 104500 124883490 4120 4120 4120 4120 0
526 20250311 104400 124883490 4120 4120 4120 4120 0
527 20250311 104300 124883490 4120 4120 4120 4120 0
528 20250311 104200 124883490 4120 4120 4120 4120 1
529 20250311 104100 124879370 4100 4100 4100 4100 0
530 20250311 104000 124879370 4100 4100 4100 4100 0
531 20250311 103900 124879370 4100 4100 4100 4100 540
532 20250311 103800 122665370 4100 4100 4100 4100 249
533 20250311 103700 121644470 4100 4100 4100 4100 199
534 20250311 103600 120828570 4120 4120 4120 4120 0
535 20250311 103500 120828570 4120 4120 4120 4120 0
536 20250311 103400 120828570 4120 4120 4120 4120 0
537 20250311 103300 120828570 4120 4120 4120 4120 0
538 20250311 103200 120828570 4120 4120 4120 4120 0
539 20250311 103100 120828570 4120 4120 4120 4120 0
540 20250311 103000 120828570 4120 4120 4120 4120 0
541 20250311 102900 120828570 4120 4120 4120 4120 0
542 20250311 102800 120828570 4120 4120 4120 4120 0
543 20250311 102700 120828570 4120 4120 4120 4120 0
544 20250311 102600 120828570 4120 4120 4120 4120 0
545 20250311 102500 120828570 4120 4120 4120 4120 4
546 20250311 102400 120812090 4125 4125 4125 4125 0
547 20250311 102300 120812090 4125 4125 4125 4125 0
548 20250311 102200 120812090 4125 4125 4125 4125 1
549 20250311 102100 120807965 4105 4105 4105 4105 0
550 20250311 102000 120807965 4105 4105 4105 4105 500
551 20250311 101900 118755465 4130 4130 4130 4130 0
552 20250311 101800 118755465 4130 4130 4130 4130 0
553 20250311 101700 118755465 4130 4130 4130 4130 0
554 20250311 101600 118755465 4130 4130 4130 4130 127
555 20250311 101500 118230955 4135 4135 4135 4135 0
556 20250311 101400 118230955 4135 4135 4135 4135 0
557 20250311 101300 118230955 4135 4135 4135 4135 0
558 20250311 101200 118230955 4135 4135 4135 4135 0
559 20250311 101100 118230955 4135 4135 4135 4135 1
560 20250311 101000 118226820 4110 4110 4110 4110 0
561 20250311 100900 118226820 4110 4140 4140 4110 614
562 20250311 100800 115696050 4140 4140 4140 4140 635
563 20250311 100700 113067150 4140 4140 4140 4140 2
564 20250311 100600 113058870 4140 4140 4140 4140 0
565 20250311 100500 113058870 4140 4140 4140 4140 3
566 20250311 100400 113046450 4140 4140 4140 4140 0
567 20250311 100300 113046450 4140 4140 4140 4140 0
568 20250311 100200 113046450 4140 4140 4140 4140 0
569 20250311 100100 113046450 4140 4140 4140 4140 0
570 20250311 100000 113046450 4140 4140 4140 4140 0
571 20250311 095900 113046450 4140 4140 4140 4140 0
572 20250311 095800 113046450 4140 4140 4140 4140 0
573 20250311 095700 113046450 4140 4140 4140 4140 0
574 20250311 095600 113046450 4140 4140 4140 4140 0
575 20250311 095500 113046450 4140 4140 4140 4140 0
576 20250311 095400 113046450 4140 4140 4140 4140 0
577 20250311 095300 113046450 4140 4140 4140 4140 0
578 20250311 095200 113046450 4140 4140 4140 4140 0
579 20250311 095100 113046450 4140 4140 4140 4140 0
580 20250311 095000 113046450 4140 4140 4140 4140 0
581 20250311 094900 113046450 4140 4135 4140 4135 2000
582 20250311 094800 104767015 4140 4140 4140 4140 0
583 20250311 094700 104767015 4140 4140 4140 4140 0
584 20250311 094600 104767015 4140 4140 4140 4140 0
585 20250311 094500 104767015 4140 4140 4140 4140 272
586 20250311 094400 103640935 4140 4140 4140 4140 16
587 20250311 094300 103574695 4140 4110 4140 4110 509
588 20250311 094200 101470805 4110 4110 4110 4110 0
589 20250311 094100 101470805 4110 4110 4110 4110 2
590 20250311 094000 101462585 4110 4110 4110 4110 0
591 20250311 093900 101462585 4110 4110 4110 4110 9
592 20250311 093800 101425595 4100 4100 4100 4100 0
593 20250311 093700 101425595 4100 4100 4100 4100 0
594 20250311 093600 101425595 4100 4100 4100 4100 0
595 20250311 093500 101425595 4100 4100 4100 4100 0
596 20250311 093400 101425595 4100 4100 4100 4100 0
597 20250311 093300 101425595 4100 4100 4100 4100 0
598 20250311 093200 101425595 4100 4100 4100 4100 0
599 20250311 093100 101425595 4100 4100 4100 4100 0
600 20250311 093000 101425595 4100 4100 4100 4100 0
601 20250311 092900 101425595 4100 4100 4100 4100 0
602 20250311 092800 101425595 4100 4100 4100 4100 300
603 20250311 092700 100195595 4110 4110 4110 4110 200
604 20250311 092600 99373595 4110 4110 4110 4110 100
605 20250311 092500 98962595 4110 4110 4110 4110 360
606 20250311 092400 97482995 4110 4110 4110 4110 0
607 20250311 092300 97482995 4110 4085 4110 4085 1573
608 20250311 092200 91038095 4080 4080 4080 4080 0
609 20250311 092100 91038095 4080 4080 4080 4080 0
610 20250311 092000 91038095 4080 4075 4080 4075 310
611 20250311 091900 89773340 4075 4075 4075 4075 0
612 20250311 091800 89773340 4075 4075 4075 4075 500
613 20250311 091700 87735840 4075 4075 4075 4075 0
614 20250311 091600 87735840 4075 4070 4075 4070 757
615 20250311 091500 84653995 4070 4070 4070 4070 0
616 20250311 091400 84653995 4070 4070 4070 4070 376
617 20250311 091300 83123675 4070 4070 4070 4070 0
618 20250311 091200 83123675 4070 4070 4070 4070 0
619 20250311 091100 83123675 4070 4070 4070 4070 0
620 20250311 091000 83123675 4070 4070 4070 4070 2
621 20250311 090900 83115535 4070 4070 4070 4070 0
622 20250311 090800 83115535 4070 4070 4070 4070 5
623 20250311 090700 83095185 4060 4045 4060 4045 412
624 20250311 090600 81425630 4045 4045 4045 4045 2500
625 20250311 090500 71313130 4030 4055 4055 4030 5032
626 20250311 090400 50958200 4075 4060 4075 4050 3184
627 20250311 090300 38059550 4050 4060 4060 4050 2240
628 20250311 090200 28977795 4095 4065 4095 4060 921
629 20250311 090100 25236900 4065 4100 4100 4065 748
630 20250311 090000 22196210 4075 4070 4075 4070 5453

1
041960/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,722763,70622233,3035604600,296613378600,1.02
20250306,720548,70622233,3015493380,295554045105,1.02
20250305,720554,70622233,2975888020,291669822290,1.02
20250304,718658,70622233,2939311220,288844932970,1.02
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 722763 70622233 3035604600 296613378600 1.02
3 20250306 720548 70622233 3015493380 295554045105 1.02
4 20250305 720554 70622233 2975888020 291669822290 1.02
5 20250304 718658 70622233 2939311220 288844932970 1.02