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

632
043650/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193000,92160109,4520,4520,4520,4520,506
20250311,192900,92160109,4520,4520,4520,4520,0
20250311,192800,92160109,4520,4520,4520,4520,0
20250311,192700,92160109,4520,4520,4520,4520,0
20250311,192600,92160109,4520,4520,4520,4520,0
20250311,192500,92160109,4520,4520,4520,4520,0
20250311,192400,92160109,4520,4520,4520,4520,0
20250311,192300,92160109,4520,4520,4520,4520,0
20250311,192200,92160109,4520,4520,4520,4520,0
20250311,192100,92160109,4520,4520,4520,4520,0
20250311,192000,92160109,4520,4520,4520,4520,0
20250311,191900,92160109,4520,4520,4520,4520,0
20250311,191800,92160109,4520,4520,4520,4520,0
20250311,191700,92160109,4520,4520,4520,4520,0
20250311,191600,92160109,4520,4520,4520,4520,0
20250311,191500,92160109,4520,4520,4520,4520,0
20250311,191400,92160109,4520,4520,4520,4520,0
20250311,191300,92160109,4520,4520,4520,4520,0
20250311,191200,92160109,4520,4520,4520,4520,0
20250311,191100,92160109,4520,4520,4520,4520,0
20250311,191000,92160109,4520,4520,4520,4520,0
20250311,190900,92160109,4520,4520,4520,4520,0
20250311,190800,92160109,4520,4520,4520,4520,0
20250311,190700,92160109,4520,4520,4520,4520,0
20250311,190600,92160109,4520,4520,4520,4520,0
20250311,190500,92160109,4520,4520,4520,4520,0
20250311,190400,92160109,4520,4520,4520,4520,0
20250311,190300,92160109,4520,4520,4520,4520,0
20250311,190200,92160109,4520,4520,4520,4520,0
20250311,190100,92160109,4520,4520,4520,4520,0
20250311,190000,92160109,4520,4520,4520,4520,506
20250311,185900,92160109,4520,4520,4520,4520,0
20250311,185800,92160109,4520,4520,4520,4520,0
20250311,185700,92160109,4520,4520,4520,4520,0
20250311,185600,92160109,4520,4520,4520,4520,0
20250311,185500,92160109,4520,4520,4520,4520,0
20250311,185400,92160109,4520,4520,4520,4520,0
20250311,185300,92160109,4520,4520,4520,4520,0
20250311,185200,92160109,4520,4520,4520,4520,0
20250311,185100,92160109,4520,4520,4520,4520,0
20250311,185000,92160109,4520,4520,4520,4520,0
20250311,184900,92160109,4520,4520,4520,4520,0
20250311,184800,92160109,4520,4520,4520,4520,0
20250311,184700,92160109,4520,4520,4520,4520,0
20250311,184600,92160109,4520,4520,4520,4520,0
20250311,184500,92160109,4520,4520,4520,4520,0
20250311,184400,92160109,4520,4520,4520,4520,0
20250311,184300,92160109,4520,4520,4520,4520,0
20250311,184200,92160109,4520,4520,4520,4520,0
20250311,184100,92160109,4520,4520,4520,4520,0
20250311,184000,92160109,4520,4520,4520,4520,0
20250311,183900,92160109,4520,4520,4520,4520,0
20250311,183800,92160109,4520,4520,4520,4520,0
20250311,183700,92160109,4520,4520,4520,4520,0
20250311,183600,92160109,4520,4520,4520,4520,0
20250311,183500,92160109,4520,4520,4520,4520,0
20250311,183400,92160109,4520,4520,4520,4520,0
20250311,183300,92160109,4520,4520,4520,4520,0
20250311,183200,92160109,4520,4520,4520,4520,0
20250311,183100,92160109,4520,4520,4520,4520,0
20250311,183000,92160109,4520,4520,4520,4520,506
20250311,182900,92160109,4520,4520,4520,4520,0
20250311,182800,92160109,4520,4520,4520,4520,0
20250311,182700,92160109,4520,4520,4520,4520,0
20250311,182600,92160109,4520,4520,4520,4520,0
20250311,182500,92160109,4520,4520,4520,4520,0
20250311,182400,92160109,4520,4520,4520,4520,0
20250311,182300,92160109,4520,4520,4520,4520,0
20250311,182200,92160109,4520,4520,4520,4520,0
20250311,182100,92160109,4520,4520,4520,4520,0
20250311,182000,92160109,4520,4520,4520,4520,0
20250311,181900,92160109,4520,4520,4520,4520,0
20250311,181800,92160109,4520,4520,4520,4520,0
20250311,181700,92160109,4520,4520,4520,4520,0
20250311,181600,92160109,4520,4520,4520,4520,0
20250311,181500,92160109,4520,4520,4520,4520,0
20250311,181400,92160109,4520,4520,4520,4520,0
20250311,181300,92160109,4520,4520,4520,4520,0
20250311,181200,92160109,4520,4520,4520,4520,0
20250311,181100,92160109,4520,4520,4520,4520,0
20250311,181000,92160109,4520,4520,4520,4520,0
20250311,180900,92160109,4520,4520,4520,4520,0
20250311,180800,92160109,4520,4520,4520,4520,0
20250311,180700,92160109,4520,4520,4520,4520,0
20250311,180600,92160109,4520,4520,4520,4520,0
20250311,180500,92160109,4520,4520,4520,4520,0
20250311,180400,92160109,4520,4520,4520,4520,0
20250311,180300,92160109,4520,4520,4520,4520,0
20250311,180200,92160109,4520,4520,4520,4520,0
20250311,180100,92160109,4520,4520,4520,4520,0
20250311,180000,92160109,4520,4520,4520,4520,506
20250311,175900,92160109,4520,4520,4520,4520,0
20250311,175800,92160109,4520,4520,4520,4520,0
20250311,175700,92160109,4520,4520,4520,4520,0
20250311,175600,92160109,4520,4520,4520,4520,0
20250311,175500,92160109,4520,4520,4520,4520,0
20250311,175400,92160109,4520,4520,4520,4520,0
20250311,175300,92160109,4520,4520,4520,4520,0
20250311,175200,92160109,4520,4520,4520,4520,0
20250311,175100,92160109,4520,4520,4520,4520,0
20250311,175000,92160109,4520,4520,4520,4520,0
20250311,174900,92160109,4520,4520,4520,4520,0
20250311,174800,92160109,4520,4520,4520,4520,0
20250311,174700,92160109,4520,4520,4520,4520,0
20250311,174600,92160109,4520,4520,4520,4520,0
20250311,174500,92160109,4520,4520,4520,4520,0
20250311,174400,92160109,4520,4520,4520,4520,0
20250311,174300,92160109,4520,4520,4520,4520,0
20250311,174200,92160109,4520,4520,4520,4520,0
20250311,174100,92160109,4520,4520,4520,4520,0
20250311,174000,92160109,4520,4520,4520,4520,0
20250311,173900,92160109,4520,4520,4520,4520,0
20250311,173800,92160109,4520,4520,4520,4520,0
20250311,173700,92160109,4520,4520,4520,4520,0
20250311,173600,92160109,4520,4520,4520,4520,0
20250311,173500,92160109,4520,4520,4520,4520,0
20250311,173400,92160109,4520,4520,4520,4520,0
20250311,173300,92160109,4520,4520,4520,4520,0
20250311,173200,92160109,4520,4520,4520,4520,0
20250311,173100,92160109,4520,4520,4520,4520,0
20250311,173000,92160109,4520,4520,4520,4520,506
20250311,172900,92160109,4520,4520,4520,4520,0
20250311,172800,92160109,4520,4520,4520,4520,0
20250311,172700,92160109,4520,4520,4520,4520,0
20250311,172600,92160109,4520,4520,4520,4520,0
20250311,172500,92160109,4520,4520,4520,4520,0
20250311,172400,92160109,4520,4520,4520,4520,0
20250311,172300,92160109,4520,4520,4520,4520,0
20250311,172200,92160109,4520,4520,4520,4520,0
20250311,172100,92160109,4520,4520,4520,4520,0
20250311,172000,92160109,4520,4520,4520,4520,0
20250311,171900,92160109,4520,4520,4520,4520,0
20250311,171800,92160109,4520,4520,4520,4520,0
20250311,171700,92160109,4520,4520,4520,4520,0
20250311,171600,92160109,4520,4520,4520,4520,0
20250311,171500,92160109,4520,4520,4520,4520,0
20250311,171400,92160109,4520,4520,4520,4520,0
20250311,171300,92160109,4520,4520,4520,4520,0
20250311,171200,92160109,4520,4520,4520,4520,0
20250311,171100,92160109,4520,4520,4520,4520,0
20250311,171000,92160109,4520,4520,4520,4520,0
20250311,170900,92160109,4520,4520,4520,4520,0
20250311,170800,92160109,4520,4520,4520,4520,0
20250311,170700,92160109,4520,4520,4520,4520,0
20250311,170600,92160109,4520,4520,4520,4520,0
20250311,170500,92160109,4520,4520,4520,4520,0
20250311,170400,92160109,4520,4520,4520,4520,0
20250311,170300,92160109,4520,4520,4520,4520,0
20250311,170200,92160109,4520,4520,4520,4520,0
20250311,170100,92160109,4520,4520,4520,4520,0
20250311,170000,92160109,4520,4520,4520,4520,506
20250311,165900,92160109,4520,4520,4520,4520,0
20250311,165800,92160109,4520,4520,4520,4520,0
20250311,165700,92160109,4520,4520,4520,4520,0
20250311,165600,92160109,4520,4520,4520,4520,0
20250311,165500,92160109,4520,4520,4520,4520,0
20250311,165400,92160109,4520,4520,4520,4520,0
20250311,165300,92160109,4520,4520,4520,4520,0
20250311,165200,92160109,4520,4520,4520,4520,0
20250311,165100,92160109,4520,4520,4520,4520,0
20250311,165000,92160109,4520,4520,4520,4520,0
20250311,164900,92160109,4520,4520,4520,4520,0
20250311,164800,92160109,4520,4520,4520,4520,0
20250311,164700,92160109,4520,4520,4520,4520,0
20250311,164600,92160109,4520,4520,4520,4520,0
20250311,164500,92160109,4520,4520,4520,4520,0
20250311,164400,92160109,4520,4520,4520,4520,0
20250311,164300,92160109,4520,4520,4520,4520,0
20250311,164200,92160109,4520,4520,4520,4520,0
20250311,164100,92160109,4520,4520,4520,4520,0
20250311,164000,92160109,4520,4520,4520,4520,0
20250311,163900,92160109,4520,4520,4520,4520,0
20250311,163800,92160109,4520,4520,4520,4520,0
20250311,163700,92160109,4520,4520,4520,4520,0
20250311,163600,92160109,4520,4520,4520,4520,0
20250311,163500,92160109,4520,4520,4520,4520,0
20250311,163400,92160109,4520,4520,4520,4520,0
20250311,163300,92160109,4520,4520,4520,4520,0
20250311,163200,92160109,4520,4520,4520,4520,0
20250311,163100,92160109,4520,4520,4520,4520,0
20250311,163000,92160109,4520,4520,4520,4520,506
20250311,162900,92160109,4520,4520,4520,4520,0
20250311,162800,92160109,4520,4520,4520,4520,0
20250311,162700,92160109,4520,4520,4520,4520,0
20250311,162600,92160109,4520,4520,4520,4520,0
20250311,162500,92160109,4520,4520,4520,4520,0
20250311,162400,92160109,4520,4520,4520,4520,0
20250311,162300,92160109,4520,4520,4520,4520,0
20250311,162200,92160109,4520,4520,4520,4520,0
20250311,162100,92160109,4520,4520,4520,4520,0
20250311,162000,92160109,4520,4520,4520,4520,0
20250311,161900,92160109,4520,4520,4520,4520,0
20250311,161800,92160109,4520,4520,4520,4520,0
20250311,161700,92160109,4520,4520,4520,4520,0
20250311,161600,92160109,4520,4520,4520,4520,0
20250311,161500,92160109,4520,4520,4520,4520,0
20250311,161400,92160109,4520,4520,4520,4520,0
20250311,161300,92160109,4520,4520,4520,4520,0
20250311,161200,92160109,4520,4520,4520,4520,0
20250311,161100,92160109,4520,4520,4520,4520,0
20250311,161000,92160109,4520,4520,4520,4520,0
20250311,160900,92160109,4520,4520,4520,4520,0
20250311,160800,92160109,4520,4520,4520,4520,0
20250311,160700,92160109,4520,4520,4520,4520,0
20250311,160600,92160109,4520,4520,4520,4520,0
20250311,160500,92160109,4520,4520,4520,4520,0
20250311,160400,92160109,4520,4520,4520,4520,0
20250311,160300,92160109,4520,4520,4520,4520,0
20250311,160200,92160109,4520,4520,4520,4520,0
20250311,160100,92160109,4520,4520,4520,4520,0
20250311,160000,92160109,4520,4520,4520,4520,506
20250311,155900,92160109,4520,4520,4520,4520,0
20250311,155800,92160109,4520,4520,4520,4520,0
20250311,155700,92160109,4520,4520,4520,4520,0
20250311,155600,92160109,4520,4520,4520,4520,0
20250311,155500,92160109,4520,4520,4520,4520,0
20250311,155400,92160109,4520,4520,4520,4520,0
20250311,155300,92160109,4520,4520,4520,4520,0
20250311,155200,92160109,4520,4520,4520,4520,0
20250311,155100,92160109,4520,4520,4520,4520,0
20250311,155000,92160109,4520,4520,4520,4520,0
20250311,154900,92160109,4520,4520,4520,4520,0
20250311,154800,92160109,4520,4520,4520,4520,0
20250311,154700,92160109,4520,4520,4520,4520,0
20250311,154600,92160109,4520,4520,4520,4520,0
20250311,154500,92160109,4520,4520,4520,4520,0
20250311,154400,92160109,4520,4520,4520,4520,0
20250311,154300,92160109,4520,4520,4520,4520,0
20250311,154200,92160109,4520,4520,4520,4520,0
20250311,154100,92160109,4520,4520,4520,4520,0
20250311,154000,92160109,4520,4520,4520,4520,0
20250311,153900,92160109,4520,4520,4520,4520,0
20250311,153800,92160109,4520,4520,4520,4520,0
20250311,153700,92160109,4520,4520,4520,4520,0
20250311,153600,92160109,4520,4520,4520,4520,0
20250311,153500,92160109,4520,4520,4520,4520,0
20250311,153400,92160109,4520,4520,4520,4520,0
20250311,153300,92160109,4520,4520,4520,4520,0
20250311,153200,92160109,4520,4520,4520,4520,0
20250311,153100,92160109,4520,4520,4520,4520,0
20250311,153000,92160109,4520,4520,4520,4520,1012
20250311,152900,89872989,4485,4485,4485,4485,0
20250311,152800,89872989,4485,4485,4485,4485,0
20250311,152700,89872989,4485,4485,4485,4485,0
20250311,152600,89872989,4485,4485,4485,4485,0
20250311,152500,89872989,4485,4485,4485,4485,0
20250311,152400,89872989,4485,4485,4485,4485,0
20250311,152300,89872989,4485,4485,4485,4485,0
20250311,152200,89872989,4485,4485,4485,4485,0
20250311,152100,89872989,4485,4485,4485,4485,0
20250311,152000,89872989,4485,4485,4485,4485,0
20250311,151900,89872989,4485,4485,4485,4485,2
20250311,151800,89864019,4485,4485,4485,4485,0
20250311,151700,89864019,4485,4485,4485,4485,0
20250311,151600,89864019,4485,4485,4485,4485,0
20250311,151500,89864019,4485,4485,4485,4485,0
20250311,151400,89864019,4485,4485,4485,4485,0
20250311,151300,89864019,4485,4485,4485,4485,0
20250311,151200,89864019,4485,4485,4485,4485,46
20250311,151100,89657709,4485,4485,4485,4485,5
20250311,151000,89635284,4470,4470,4470,4470,0
20250311,150900,89635284,4470,4475,4475,4470,125
20250311,150800,89076504,4480,4480,4480,4480,1
20250311,150700,89072024,4480,4485,4485,4480,11
20250311,150600,89022719,4490,4490,4490,4490,0
20250311,150500,89022719,4490,4490,4490,4490,0
20250311,150400,89022719,4490,4485,4490,4470,111
20250311,150300,88525824,4490,4490,4490,4490,0
20250311,150200,88525824,4490,4490,4490,4490,1
20250311,150100,88521334,4490,4490,4490,4490,0
20250311,150000,88521334,4490,4490,4490,4490,5
20250311,145900,88498884,4480,4480,4480,4480,10
20250311,145800,88454084,4485,4485,4485,4485,0
20250311,145700,88454084,4485,4487,4490,4485,257
20250311,145600,87301395,4485,4485,4485,4485,100
20250311,145500,86852895,4485,4485,4485,4485,0
20250311,145400,86852895,4485,4485,4485,4485,3
20250311,145300,86839440,4490,4490,4490,4490,0
20250311,145200,86839440,4490,4490,4490,4490,0
20250311,145100,86839440,4490,4490,4490,4490,0
20250311,145000,86839440,4490,4490,4490,4490,0
20250311,144900,86839440,4490,4490,4490,4490,0
20250311,144800,86839440,4490,4490,4490,4490,5
20250311,144700,86816990,4490,4490,4490,4490,0
20250311,144600,86816990,4490,4490,4490,4490,0
20250311,144500,86816990,4490,4490,4490,4490,11
20250311,144400,86767600,4490,4490,4490,4490,0
20250311,144300,86767600,4490,4490,4490,4490,0
20250311,144200,86767600,4490,4485,4490,4485,49
20250311,144100,86547815,4485,4485,4485,4485,0
20250311,144000,86547815,4485,4485,4485,4485,0
20250311,143900,86547815,4485,4485,4485,4485,3
20250311,143800,86534360,4480,4480,4480,4480,1
20250311,143700,86529880,4485,4485,4485,4485,5
20250311,143600,86507455,4480,4480,4480,4480,1
20250311,143500,86502975,4485,4485,4485,4485,0
20250311,143400,86502975,4485,4485,4485,4485,0
20250311,143300,86502975,4485,4485,4485,4485,5
20250311,143200,86480550,4480,4480,4480,4480,0
20250311,143100,86480550,4480,4480,4480,4480,0
20250311,143000,86480550,4480,4480,4480,4480,26
20250311,142900,86364070,4480,4480,4480,4480,1
20250311,142800,86359590,4485,4485,4485,4485,0
20250311,142700,86359590,4485,4485,4485,4485,0
20250311,142600,86359590,4485,4485,4485,4485,0
20250311,142500,86359590,4485,4485,4485,4485,0
20250311,142400,86359590,4485,4485,4485,4485,0
20250311,142300,86359590,4485,4485,4485,4485,0
20250311,142200,86359590,4485,4485,4485,4485,0
20250311,142100,86359590,4485,4485,4485,4485,0
20250311,142000,86359590,4485,4485,4485,4485,0
20250311,141900,86359590,4485,4485,4485,4485,1
20250311,141800,86355105,4485,4485,4485,4485,0
20250311,141700,86355105,4485,4485,4485,4485,0
20250311,141600,86355105,4485,4485,4485,4485,0
20250311,141500,86355105,4485,4485,4485,4485,0
20250311,141400,86355105,4485,4485,4485,4485,0
20250311,141300,86355105,4485,4485,4485,4485,0
20250311,141200,86355105,4485,4485,4485,4485,7
20250311,141100,86323710,4480,4480,4480,4480,9
20250311,141000,86283390,4480,4480,4480,4480,0
20250311,140900,86283390,4480,4480,4480,4480,1
20250311,140800,86278910,4485,4485,4485,4485,0
20250311,140700,86278910,4485,4485,4485,4485,1
20250311,140600,86274425,4485,4485,4485,4485,0
20250311,140500,86274425,4485,4485,4485,4485,1
20250311,140400,86269940,4485,4485,4485,4485,1
20250311,140300,86265455,4485,4485,4485,4485,1
20250311,140200,86260970,4485,4485,4485,4485,20
20250311,140100,86171270,4485,4485,4485,4485,0
20250311,140000,86171270,4485,4485,4485,4485,0
20250311,135900,86171270,4485,4485,4485,4485,0
20250311,135800,86171270,4485,4485,4485,4485,0
20250311,135700,86171270,4485,4485,4485,4485,0
20250311,135600,86171270,4485,4485,4485,4485,0
20250311,135500,86171270,4485,4485,4485,4485,0
20250311,135400,86171270,4485,4485,4485,4485,0
20250311,135300,86171270,4485,4485,4485,4485,0
20250311,135200,86171270,4485,4485,4485,4485,0
20250311,135100,86171270,4485,4485,4485,4485,0
20250311,135000,86171270,4485,4485,4485,4485,0
20250311,134900,86171270,4485,4485,4485,4485,0
20250311,134800,86171270,4485,4485,4485,4485,0
20250311,134700,86171270,4485,4485,4485,4485,0
20250311,134600,86171270,4485,4485,4485,4485,1
20250311,134500,86166785,4485,4485,4485,4485,0
20250311,134400,86166785,4485,4485,4485,4485,0
20250311,134300,86166785,4485,4485,4485,4485,0
20250311,134200,86166785,4485,4485,4485,4485,0
20250311,134100,86166785,4485,4475,4485,4475,5
20250311,134000,86144380,4470,4470,4470,4470,0
20250311,133900,86144380,4470,4470,4470,4470,62
20250311,133800,85867240,4460,4460,4460,4460,3
20250311,133700,85853860,4470,4470,4470,4470,3
20250311,133600,85840450,4470,4470,4470,4470,0
20250311,133500,85840450,4470,4470,4470,4470,0
20250311,133400,85840450,4470,4470,4470,4470,0
20250311,133300,85840450,4470,4465,4470,4465,200
20250311,133200,84946455,4460,4460,4460,4460,0
20250311,133100,84946455,4460,4460,4460,4460,0
20250311,133000,84946455,4460,4460,4460,4460,0
20250311,132900,84946455,4460,4460,4460,4460,0
20250311,132800,84946455,4460,4460,4460,4460,43
20250311,132700,84754675,4465,4465,4465,4465,0
20250311,132600,84754675,4465,4465,4465,4465,0
20250311,132500,84754675,4465,4470,4470,4465,1823
20250311,132400,76613365,4465,4465,4465,4465,0
20250311,132300,76613365,4465,4465,4465,4465,319
20250311,132200,75189030,4465,4465,4465,4465,0
20250311,132100,75189030,4465,4465,4465,4465,136
20250311,132000,74581790,4470,4470,4470,4470,0
20250311,131900,74581790,4470,4470,4470,4470,105
20250311,131800,74112440,4470,4470,4470,4470,2
20250311,131700,74103500,4470,4470,4470,4470,1
20250311,131600,74099030,4470,4470,4470,4470,1
20250311,131500,74094560,4470,4470,4470,4470,0
20250311,131400,74094560,4470,4470,4470,4470,94
20250311,131300,73674380,4475,4475,4475,4475,0
20250311,131200,73674380,4475,4475,4475,4475,0
20250311,131100,73674380,4475,4475,4475,4475,0
20250311,131000,73674380,4475,4475,4475,4475,20
20250311,130900,73584880,4475,4475,4475,4475,0
20250311,130800,73584880,4475,4475,4475,4475,0
20250311,130700,73584880,4475,4475,4475,4475,0
20250311,130600,73584880,4475,4475,4475,4475,0
20250311,130500,73584880,4475,4475,4475,4475,500
20250311,130400,71347380,4475,4475,4475,4475,0
20250311,130300,71347380,4475,4475,4475,4475,1
20250311,130200,71342905,4475,4475,4475,4475,0
20250311,130100,71342905,4475,4475,4475,4475,0
20250311,130000,71342905,4475,4475,4475,4475,0
20250311,125900,71342905,4475,4475,4475,4475,0
20250311,125800,71342905,4475,4475,4475,4475,60
20250311,125700,71074405,4475,4475,4475,4475,0
20250311,125600,71074405,4475,4475,4475,4475,0
20250311,125500,71074405,4475,4475,4475,4475,1
20250311,125400,71069930,4475,4480,4480,4475,26
20250311,125300,70953555,4480,4480,4480,4480,0
20250311,125200,70953555,4480,4480,4480,4480,0
20250311,125100,70953555,4480,4480,4480,4480,0
20250311,125000,70953555,4480,4480,4480,4480,0
20250311,124900,70953555,4480,4485,4485,4480,5
20250311,124800,70931135,4480,4480,4480,4480,0
20250311,124700,70931135,4480,4480,4480,4480,0
20250311,124600,70931135,4480,4480,4480,4480,1
20250311,124500,70926655,4465,4465,4465,4465,0
20250311,124400,70926655,4465,4465,4465,4465,0
20250311,124300,70926655,4465,4475,4485,4465,43
20250311,124200,70734370,4470,4470,4470,4470,0
20250311,124100,70734370,4470,4470,4470,4470,5
20250311,124000,70712020,4470,4470,4470,4470,30
20250311,123900,70577920,4470,4470,4470,4470,0
20250311,123800,70577920,4470,4470,4470,4470,0
20250311,123700,70577920,4470,4470,4470,4470,0
20250311,123600,70577920,4470,4470,4470,4470,0
20250311,123500,70577920,4470,4470,4470,4470,0
20250311,123400,70577920,4470,4470,4470,4470,0
20250311,123300,70577920,4470,4470,4470,4470,0
20250311,123200,70577920,4470,4470,4470,4470,0
20250311,123100,70577920,4470,4470,4470,4470,20
20250311,123000,70488520,4470,4470,4470,4470,0
20250311,122900,70488520,4470,4470,4470,4470,0
20250311,122800,70488520,4470,4470,4470,4470,0
20250311,122700,70488520,4470,4470,4470,4470,0
20250311,122600,70488520,4470,4470,4470,4470,0
20250311,122500,70488520,4470,4470,4470,4470,0
20250311,122400,70488520,4470,4470,4470,4470,0
20250311,122300,70488520,4470,4470,4470,4470,0
20250311,122200,70488520,4470,4470,4470,4470,0
20250311,122100,70488520,4470,4470,4470,4470,0
20250311,122000,70488520,4470,4470,4470,4470,0
20250311,121900,70488520,4470,4470,4470,4470,0
20250311,121800,70488520,4470,4470,4470,4470,0
20250311,121700,70488520,4470,4470,4470,4470,0
20250311,121600,70488520,4470,4470,4470,4470,0
20250311,121500,70488520,4470,4470,4470,4470,0
20250311,121400,70488520,4470,4470,4470,4470,0
20250311,121300,70488520,4470,4470,4470,4470,0
20250311,121200,70488520,4470,4470,4470,4470,0
20250311,121100,70488520,4470,4470,4470,4470,0
20250311,121000,70488520,4470,4470,4470,4470,0
20250311,120900,70488520,4470,4470,4470,4470,0
20250311,120800,70488520,4470,4470,4470,4470,0
20250311,120700,70488520,4470,4470,4470,4470,86
20250311,120600,70104100,4470,4470,4470,4470,0
20250311,120500,70104100,4470,4470,4470,4470,0
20250311,120400,70104100,4470,4470,4470,4470,0
20250311,120300,70104100,4470,4465,4470,4465,129
20250311,120200,69528110,4465,4465,4465,4465,0
20250311,120100,69528110,4465,4465,4465,4465,0
20250311,120000,69528110,4465,4465,4465,4465,102
20250311,115900,69072680,4465,4465,4465,4465,0
20250311,115800,69072680,4465,4465,4465,4465,0
20250311,115700,69072680,4465,4465,4465,4465,0
20250311,115600,69072680,4465,4465,4465,4465,24
20250311,115500,68965520,4465,4465,4465,4465,1
20250311,115400,68961055,4470,4470,4470,4470,0
20250311,115300,68961055,4470,4470,4470,4470,1
20250311,115200,68956585,4470,4470,4470,4470,0
20250311,115100,68956585,4470,4470,4470,4470,0
20250311,115000,68956585,4470,4470,4470,4470,0
20250311,114900,68956585,4470,4470,4470,4470,0
20250311,114800,68956585,4470,4470,4470,4470,0
20250311,114700,68956585,4470,4470,4470,4470,0
20250311,114600,68956585,4470,4470,4470,4470,0
20250311,114500,68956585,4470,4470,4470,4470,0
20250311,114400,68956585,4470,4470,4470,4470,1
20250311,114300,68952115,4465,4465,4465,4465,0
20250311,114200,68952115,4465,4465,4465,4465,1
20250311,114100,68947650,4450,4450,4450,4450,0
20250311,114000,68947650,4450,4460,4460,4450,2275
20250311,113900,58823700,4460,4460,4460,4460,0
20250311,113800,58823700,4460,4460,4460,4460,0
20250311,113700,58823700,4460,4460,4460,4460,0
20250311,113600,58823700,4460,4460,4460,4460,0
20250311,113500,58823700,4460,4460,4460,4460,0
20250311,113400,58823700,4460,4460,4460,4460,0
20250311,113300,58823700,4460,4460,4460,4460,0
20250311,113200,58823700,4460,4460,4460,4460,0
20250311,113100,58823700,4460,4460,4460,4460,0
20250311,113000,58823700,4460,4460,4460,4460,0
20250311,112900,58823700,4460,4460,4460,4460,0
20250311,112800,58823700,4460,4460,4460,4460,0
20250311,112700,58823700,4460,4460,4460,4450,2435
20250311,112600,47984090,4455,4450,4455,4450,932
20250311,112500,43835795,4455,4455,4455,4455,0
20250311,112400,43835795,4455,4455,4455,4455,0
20250311,112300,43835795,4455,4455,4455,4455,0
20250311,112200,43835795,4455,4455,4455,4455,0
20250311,112100,43835795,4455,4455,4455,4455,0
20250311,112000,43835795,4455,4455,4455,4455,0
20250311,111900,43835795,4455,4455,4455,4455,1
20250311,111800,43831340,4455,4455,4455,4455,0
20250311,111700,43831340,4455,4455,4455,4455,0
20250311,111600,43831340,4455,4455,4455,4455,11
20250311,111500,43782335,4455,4455,4455,4455,0
20250311,111400,43782335,4455,4455,4455,4455,1
20250311,111300,43777880,4455,4455,4455,4455,0
20250311,111200,43777880,4455,4455,4455,4455,38
20250311,111100,43608590,4450,4450,4450,4450,0
20250311,111000,43608590,4450,4455,4455,4450,197
20250311,110900,42731935,4460,4460,4460,4460,2
20250311,110800,42723015,4455,4455,4455,4455,0
20250311,110700,42723015,4455,4455,4455,4455,0
20250311,110600,42723015,4455,4455,4455,4455,0
20250311,110500,42723015,4455,4455,4455,4455,0
20250311,110400,42723015,4455,4455,4455,4455,0
20250311,110300,42723015,4455,4455,4455,4455,0
20250311,110200,42723015,4455,4455,4455,4455,23
20250311,110100,42620550,4460,4460,4460,4460,0
20250311,110000,42620550,4460,4460,4460,4460,0
20250311,105900,42620550,4460,4460,4460,4460,0
20250311,105800,42620550,4460,4460,4460,4460,52
20250311,105700,42388630,4460,4460,4460,4460,0
20250311,105600,42388630,4460,4460,4460,4460,0
20250311,105500,42388630,4460,4460,4460,4460,0
20250311,105400,42388630,4460,4460,4460,4460,0
20250311,105300,42388630,4460,4460,4460,4460,0
20250311,105200,42388630,4460,4460,4460,4460,0
20250311,105100,42388630,4460,4467,4467,4460,27
20250311,105000,42268070,4475,4475,4475,4475,0
20250311,104900,42268070,4475,4475,4475,4475,0
20250311,104800,42268070,4475,4475,4475,4475,0
20250311,104700,42268070,4475,4475,4475,4475,0
20250311,104600,42268070,4475,4475,4475,4475,10
20250311,104500,42223320,4475,4475,4475,4475,0
20250311,104400,42223320,4475,4475,4475,4475,0
20250311,104300,42223320,4475,4475,4475,4475,0
20250311,104200,42223320,4475,4465,4475,4465,26
20250311,104100,42107090,4460,4460,4460,4460,0
20250311,104000,42107090,4460,4460,4460,4460,0
20250311,103900,42107090,4460,4460,4460,4460,451
20250311,103800,40095630,4450,4450,4450,4450,65
20250311,103700,39806380,4450,4450,4450,4450,20
20250311,103600,39717380,4450,4450,4450,4450,0
20250311,103500,39717380,4450,4450,4450,4450,0
20250311,103400,39717380,4450,4450,4450,4450,1
20250311,103300,39712930,4450,4450,4450,4450,0
20250311,103200,39712930,4450,4450,4450,4450,0
20250311,103100,39712930,4450,4450,4450,4450,0
20250311,103000,39712930,4450,4450,4450,4450,5
20250311,102900,39690680,4450,4450,4450,4450,1
20250311,102800,39686230,4450,4450,4450,4450,0
20250311,102700,39686230,4450,4450,4450,4450,4
20250311,102600,39668430,4450,4450,4450,4450,0
20250311,102500,39668430,4450,4450,4450,4450,0
20250311,102400,39668430,4450,4450,4450,4450,0
20250311,102300,39668430,4450,4450,4450,4450,0
20250311,102200,39668430,4450,4450,4450,4450,0
20250311,102100,39668430,4450,4450,4450,4450,0
20250311,102000,39668430,4450,4450,4450,4450,5
20250311,101900,39646180,4440,4440,4440,4440,10
20250311,101800,39601780,4450,4450,4450,4450,0
20250311,101700,39601780,4450,4450,4450,4450,0
20250311,101600,39601780,4450,4440,4450,4435,1178
20250311,101500,34375980,4440,4440,4440,4440,0
20250311,101400,34375980,4440,4440,4440,4440,476
20250311,101300,32262540,4440,4440,4440,4440,0
20250311,101200,32262540,4440,4440,4440,4440,204
20250311,101100,31356780,4440,4445,4445,4440,504
20250311,101000,29118645,4450,4465,4465,4450,127
20250311,100900,28553405,4465,4465,4465,4465,0
20250311,100800,28553405,4465,4465,4465,4465,1
20250311,100700,28548940,4460,4460,4460,4460,11
20250311,100600,28499880,4465,4465,4465,4465,0
20250311,100500,28499880,4465,4465,4465,4465,0
20250311,100400,28499880,4465,4465,4465,4465,0
20250311,100300,28499880,4465,4465,4465,4465,20
20250311,100200,28410580,4465,4465,4465,4465,0
20250311,100100,28410580,4465,4465,4465,4465,0
20250311,100000,28410580,4465,4465,4465,4465,0
20250311,095900,28410580,4465,4465,4465,4465,0
20250311,095800,28410580,4465,4465,4465,4465,12
20250311,095700,28357000,4475,4475,4475,4475,0
20250311,095600,28357000,4475,4475,4475,4475,0
20250311,095500,28357000,4475,4475,4475,4475,1
20250311,095400,28352525,4490,4490,4490,4490,0
20250311,095300,28352525,4490,4490,4490,4490,0
20250311,095200,28352525,4490,4490,4490,4490,0
20250311,095100,28352525,4490,4490,4490,4490,0
20250311,095000,28352525,4490,4490,4490,4490,10
20250311,094900,28307625,4495,4495,4495,4495,20
20250311,094800,28217725,4495,4495,4495,4495,0
20250311,094700,28217725,4495,4495,4495,4495,440
20250311,094600,26239925,4495,4495,4495,4495,0
20250311,094500,26239925,4495,4490,4495,4490,7
20250311,094400,26208475,4490,4485,4490,4485,11
20250311,094300,26159100,4475,4475,4475,4475,0
20250311,094200,26159100,4475,4475,4475,4475,0
20250311,094100,26159100,4475,4475,4475,4475,10
20250311,094000,26114350,4465,4465,4465,4465,0
20250311,093900,26114350,4465,4465,4465,4465,0
20250311,093800,26114350,4465,4465,4465,4465,0
20250311,093700,26114350,4465,4465,4465,4465,0
20250311,093600,26114350,4465,4465,4465,4465,50
20250311,093500,25891100,4440,4440,4440,4440,0
20250311,093400,25891100,4440,4440,4440,4440,0
20250311,093300,25891100,4440,4440,4440,4440,0
20250311,093200,25891100,4440,4450,4450,4440,206
20250311,093100,24976400,4440,4440,4440,4440,0
20250311,093000,24976400,4440,4440,4440,4440,0
20250311,092900,24976400,4440,4440,4440,4440,0
20250311,092800,24976400,4440,4440,4440,4440,0
20250311,092700,24976400,4440,4440,4440,4440,0
20250311,092600,24976400,4440,4440,4440,4440,0
20250311,092500,24976400,4440,4440,4440,4440,0
20250311,092400,24976400,4440,4440,4440,4440,0
20250311,092300,24976400,4440,4440,4440,4440,0
20250311,092200,24976400,4440,4440,4440,4440,0
20250311,092100,24976400,4440,4440,4440,4440,0
20250311,092000,24976400,4440,4440,4440,4440,0
20250311,091900,24976400,4440,4440,4440,4440,470
20250311,091800,22889600,4440,4440,4440,4440,36
20250311,091700,22729760,4435,4435,4435,4435,4
20250311,091600,22712020,4435,4470,4470,4435,41
20250311,091500,22530115,4470,4470,4470,4470,22
20250311,091400,22431775,4470,4470,4470,4470,0
20250311,091300,22431775,4470,4470,4470,4470,0
20250311,091200,22431775,4470,4470,4470,4470,0
20250311,091100,22431775,4470,4470,4470,4470,500
20250311,091000,20196775,4460,4460,4460,4460,0
20250311,090900,20196775,4460,4440,4460,4440,147
20250311,090800,19542095,4470,4440,4470,4440,156
20250311,090700,18845855,4440,4450,4450,4440,96
20250311,090600,18418760,4470,4470,4470,4470,8
20250311,090500,18383000,4450,4470,4470,4450,1954
20250311,090400,9687155,4450,4450,4450,4450,500
20250311,090300,7462155,4450,4450,4450,4410,1035
20250311,090200,2866450,4455,4485,4485,4455,434
20250311,090100,928805,4490,4485,4555,4475,85
20250311,090000,547830,4495,4490,4495,4490,122
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193000 92160109 4520 4520 4520 4520 506
3 20250311 192900 92160109 4520 4520 4520 4520 0
4 20250311 192800 92160109 4520 4520 4520 4520 0
5 20250311 192700 92160109 4520 4520 4520 4520 0
6 20250311 192600 92160109 4520 4520 4520 4520 0
7 20250311 192500 92160109 4520 4520 4520 4520 0
8 20250311 192400 92160109 4520 4520 4520 4520 0
9 20250311 192300 92160109 4520 4520 4520 4520 0
10 20250311 192200 92160109 4520 4520 4520 4520 0
11 20250311 192100 92160109 4520 4520 4520 4520 0
12 20250311 192000 92160109 4520 4520 4520 4520 0
13 20250311 191900 92160109 4520 4520 4520 4520 0
14 20250311 191800 92160109 4520 4520 4520 4520 0
15 20250311 191700 92160109 4520 4520 4520 4520 0
16 20250311 191600 92160109 4520 4520 4520 4520 0
17 20250311 191500 92160109 4520 4520 4520 4520 0
18 20250311 191400 92160109 4520 4520 4520 4520 0
19 20250311 191300 92160109 4520 4520 4520 4520 0
20 20250311 191200 92160109 4520 4520 4520 4520 0
21 20250311 191100 92160109 4520 4520 4520 4520 0
22 20250311 191000 92160109 4520 4520 4520 4520 0
23 20250311 190900 92160109 4520 4520 4520 4520 0
24 20250311 190800 92160109 4520 4520 4520 4520 0
25 20250311 190700 92160109 4520 4520 4520 4520 0
26 20250311 190600 92160109 4520 4520 4520 4520 0
27 20250311 190500 92160109 4520 4520 4520 4520 0
28 20250311 190400 92160109 4520 4520 4520 4520 0
29 20250311 190300 92160109 4520 4520 4520 4520 0
30 20250311 190200 92160109 4520 4520 4520 4520 0
31 20250311 190100 92160109 4520 4520 4520 4520 0
32 20250311 190000 92160109 4520 4520 4520 4520 506
33 20250311 185900 92160109 4520 4520 4520 4520 0
34 20250311 185800 92160109 4520 4520 4520 4520 0
35 20250311 185700 92160109 4520 4520 4520 4520 0
36 20250311 185600 92160109 4520 4520 4520 4520 0
37 20250311 185500 92160109 4520 4520 4520 4520 0
38 20250311 185400 92160109 4520 4520 4520 4520 0
39 20250311 185300 92160109 4520 4520 4520 4520 0
40 20250311 185200 92160109 4520 4520 4520 4520 0
41 20250311 185100 92160109 4520 4520 4520 4520 0
42 20250311 185000 92160109 4520 4520 4520 4520 0
43 20250311 184900 92160109 4520 4520 4520 4520 0
44 20250311 184800 92160109 4520 4520 4520 4520 0
45 20250311 184700 92160109 4520 4520 4520 4520 0
46 20250311 184600 92160109 4520 4520 4520 4520 0
47 20250311 184500 92160109 4520 4520 4520 4520 0
48 20250311 184400 92160109 4520 4520 4520 4520 0
49 20250311 184300 92160109 4520 4520 4520 4520 0
50 20250311 184200 92160109 4520 4520 4520 4520 0
51 20250311 184100 92160109 4520 4520 4520 4520 0
52 20250311 184000 92160109 4520 4520 4520 4520 0
53 20250311 183900 92160109 4520 4520 4520 4520 0
54 20250311 183800 92160109 4520 4520 4520 4520 0
55 20250311 183700 92160109 4520 4520 4520 4520 0
56 20250311 183600 92160109 4520 4520 4520 4520 0
57 20250311 183500 92160109 4520 4520 4520 4520 0
58 20250311 183400 92160109 4520 4520 4520 4520 0
59 20250311 183300 92160109 4520 4520 4520 4520 0
60 20250311 183200 92160109 4520 4520 4520 4520 0
61 20250311 183100 92160109 4520 4520 4520 4520 0
62 20250311 183000 92160109 4520 4520 4520 4520 506
63 20250311 182900 92160109 4520 4520 4520 4520 0
64 20250311 182800 92160109 4520 4520 4520 4520 0
65 20250311 182700 92160109 4520 4520 4520 4520 0
66 20250311 182600 92160109 4520 4520 4520 4520 0
67 20250311 182500 92160109 4520 4520 4520 4520 0
68 20250311 182400 92160109 4520 4520 4520 4520 0
69 20250311 182300 92160109 4520 4520 4520 4520 0
70 20250311 182200 92160109 4520 4520 4520 4520 0
71 20250311 182100 92160109 4520 4520 4520 4520 0
72 20250311 182000 92160109 4520 4520 4520 4520 0
73 20250311 181900 92160109 4520 4520 4520 4520 0
74 20250311 181800 92160109 4520 4520 4520 4520 0
75 20250311 181700 92160109 4520 4520 4520 4520 0
76 20250311 181600 92160109 4520 4520 4520 4520 0
77 20250311 181500 92160109 4520 4520 4520 4520 0
78 20250311 181400 92160109 4520 4520 4520 4520 0
79 20250311 181300 92160109 4520 4520 4520 4520 0
80 20250311 181200 92160109 4520 4520 4520 4520 0
81 20250311 181100 92160109 4520 4520 4520 4520 0
82 20250311 181000 92160109 4520 4520 4520 4520 0
83 20250311 180900 92160109 4520 4520 4520 4520 0
84 20250311 180800 92160109 4520 4520 4520 4520 0
85 20250311 180700 92160109 4520 4520 4520 4520 0
86 20250311 180600 92160109 4520 4520 4520 4520 0
87 20250311 180500 92160109 4520 4520 4520 4520 0
88 20250311 180400 92160109 4520 4520 4520 4520 0
89 20250311 180300 92160109 4520 4520 4520 4520 0
90 20250311 180200 92160109 4520 4520 4520 4520 0
91 20250311 180100 92160109 4520 4520 4520 4520 0
92 20250311 180000 92160109 4520 4520 4520 4520 506
93 20250311 175900 92160109 4520 4520 4520 4520 0
94 20250311 175800 92160109 4520 4520 4520 4520 0
95 20250311 175700 92160109 4520 4520 4520 4520 0
96 20250311 175600 92160109 4520 4520 4520 4520 0
97 20250311 175500 92160109 4520 4520 4520 4520 0
98 20250311 175400 92160109 4520 4520 4520 4520 0
99 20250311 175300 92160109 4520 4520 4520 4520 0
100 20250311 175200 92160109 4520 4520 4520 4520 0
101 20250311 175100 92160109 4520 4520 4520 4520 0
102 20250311 175000 92160109 4520 4520 4520 4520 0
103 20250311 174900 92160109 4520 4520 4520 4520 0
104 20250311 174800 92160109 4520 4520 4520 4520 0
105 20250311 174700 92160109 4520 4520 4520 4520 0
106 20250311 174600 92160109 4520 4520 4520 4520 0
107 20250311 174500 92160109 4520 4520 4520 4520 0
108 20250311 174400 92160109 4520 4520 4520 4520 0
109 20250311 174300 92160109 4520 4520 4520 4520 0
110 20250311 174200 92160109 4520 4520 4520 4520 0
111 20250311 174100 92160109 4520 4520 4520 4520 0
112 20250311 174000 92160109 4520 4520 4520 4520 0
113 20250311 173900 92160109 4520 4520 4520 4520 0
114 20250311 173800 92160109 4520 4520 4520 4520 0
115 20250311 173700 92160109 4520 4520 4520 4520 0
116 20250311 173600 92160109 4520 4520 4520 4520 0
117 20250311 173500 92160109 4520 4520 4520 4520 0
118 20250311 173400 92160109 4520 4520 4520 4520 0
119 20250311 173300 92160109 4520 4520 4520 4520 0
120 20250311 173200 92160109 4520 4520 4520 4520 0
121 20250311 173100 92160109 4520 4520 4520 4520 0
122 20250311 173000 92160109 4520 4520 4520 4520 506
123 20250311 172900 92160109 4520 4520 4520 4520 0
124 20250311 172800 92160109 4520 4520 4520 4520 0
125 20250311 172700 92160109 4520 4520 4520 4520 0
126 20250311 172600 92160109 4520 4520 4520 4520 0
127 20250311 172500 92160109 4520 4520 4520 4520 0
128 20250311 172400 92160109 4520 4520 4520 4520 0
129 20250311 172300 92160109 4520 4520 4520 4520 0
130 20250311 172200 92160109 4520 4520 4520 4520 0
131 20250311 172100 92160109 4520 4520 4520 4520 0
132 20250311 172000 92160109 4520 4520 4520 4520 0
133 20250311 171900 92160109 4520 4520 4520 4520 0
134 20250311 171800 92160109 4520 4520 4520 4520 0
135 20250311 171700 92160109 4520 4520 4520 4520 0
136 20250311 171600 92160109 4520 4520 4520 4520 0
137 20250311 171500 92160109 4520 4520 4520 4520 0
138 20250311 171400 92160109 4520 4520 4520 4520 0
139 20250311 171300 92160109 4520 4520 4520 4520 0
140 20250311 171200 92160109 4520 4520 4520 4520 0
141 20250311 171100 92160109 4520 4520 4520 4520 0
142 20250311 171000 92160109 4520 4520 4520 4520 0
143 20250311 170900 92160109 4520 4520 4520 4520 0
144 20250311 170800 92160109 4520 4520 4520 4520 0
145 20250311 170700 92160109 4520 4520 4520 4520 0
146 20250311 170600 92160109 4520 4520 4520 4520 0
147 20250311 170500 92160109 4520 4520 4520 4520 0
148 20250311 170400 92160109 4520 4520 4520 4520 0
149 20250311 170300 92160109 4520 4520 4520 4520 0
150 20250311 170200 92160109 4520 4520 4520 4520 0
151 20250311 170100 92160109 4520 4520 4520 4520 0
152 20250311 170000 92160109 4520 4520 4520 4520 506
153 20250311 165900 92160109 4520 4520 4520 4520 0
154 20250311 165800 92160109 4520 4520 4520 4520 0
155 20250311 165700 92160109 4520 4520 4520 4520 0
156 20250311 165600 92160109 4520 4520 4520 4520 0
157 20250311 165500 92160109 4520 4520 4520 4520 0
158 20250311 165400 92160109 4520 4520 4520 4520 0
159 20250311 165300 92160109 4520 4520 4520 4520 0
160 20250311 165200 92160109 4520 4520 4520 4520 0
161 20250311 165100 92160109 4520 4520 4520 4520 0
162 20250311 165000 92160109 4520 4520 4520 4520 0
163 20250311 164900 92160109 4520 4520 4520 4520 0
164 20250311 164800 92160109 4520 4520 4520 4520 0
165 20250311 164700 92160109 4520 4520 4520 4520 0
166 20250311 164600 92160109 4520 4520 4520 4520 0
167 20250311 164500 92160109 4520 4520 4520 4520 0
168 20250311 164400 92160109 4520 4520 4520 4520 0
169 20250311 164300 92160109 4520 4520 4520 4520 0
170 20250311 164200 92160109 4520 4520 4520 4520 0
171 20250311 164100 92160109 4520 4520 4520 4520 0
172 20250311 164000 92160109 4520 4520 4520 4520 0
173 20250311 163900 92160109 4520 4520 4520 4520 0
174 20250311 163800 92160109 4520 4520 4520 4520 0
175 20250311 163700 92160109 4520 4520 4520 4520 0
176 20250311 163600 92160109 4520 4520 4520 4520 0
177 20250311 163500 92160109 4520 4520 4520 4520 0
178 20250311 163400 92160109 4520 4520 4520 4520 0
179 20250311 163300 92160109 4520 4520 4520 4520 0
180 20250311 163200 92160109 4520 4520 4520 4520 0
181 20250311 163100 92160109 4520 4520 4520 4520 0
182 20250311 163000 92160109 4520 4520 4520 4520 506
183 20250311 162900 92160109 4520 4520 4520 4520 0
184 20250311 162800 92160109 4520 4520 4520 4520 0
185 20250311 162700 92160109 4520 4520 4520 4520 0
186 20250311 162600 92160109 4520 4520 4520 4520 0
187 20250311 162500 92160109 4520 4520 4520 4520 0
188 20250311 162400 92160109 4520 4520 4520 4520 0
189 20250311 162300 92160109 4520 4520 4520 4520 0
190 20250311 162200 92160109 4520 4520 4520 4520 0
191 20250311 162100 92160109 4520 4520 4520 4520 0
192 20250311 162000 92160109 4520 4520 4520 4520 0
193 20250311 161900 92160109 4520 4520 4520 4520 0
194 20250311 161800 92160109 4520 4520 4520 4520 0
195 20250311 161700 92160109 4520 4520 4520 4520 0
196 20250311 161600 92160109 4520 4520 4520 4520 0
197 20250311 161500 92160109 4520 4520 4520 4520 0
198 20250311 161400 92160109 4520 4520 4520 4520 0
199 20250311 161300 92160109 4520 4520 4520 4520 0
200 20250311 161200 92160109 4520 4520 4520 4520 0
201 20250311 161100 92160109 4520 4520 4520 4520 0
202 20250311 161000 92160109 4520 4520 4520 4520 0
203 20250311 160900 92160109 4520 4520 4520 4520 0
204 20250311 160800 92160109 4520 4520 4520 4520 0
205 20250311 160700 92160109 4520 4520 4520 4520 0
206 20250311 160600 92160109 4520 4520 4520 4520 0
207 20250311 160500 92160109 4520 4520 4520 4520 0
208 20250311 160400 92160109 4520 4520 4520 4520 0
209 20250311 160300 92160109 4520 4520 4520 4520 0
210 20250311 160200 92160109 4520 4520 4520 4520 0
211 20250311 160100 92160109 4520 4520 4520 4520 0
212 20250311 160000 92160109 4520 4520 4520 4520 506
213 20250311 155900 92160109 4520 4520 4520 4520 0
214 20250311 155800 92160109 4520 4520 4520 4520 0
215 20250311 155700 92160109 4520 4520 4520 4520 0
216 20250311 155600 92160109 4520 4520 4520 4520 0
217 20250311 155500 92160109 4520 4520 4520 4520 0
218 20250311 155400 92160109 4520 4520 4520 4520 0
219 20250311 155300 92160109 4520 4520 4520 4520 0
220 20250311 155200 92160109 4520 4520 4520 4520 0
221 20250311 155100 92160109 4520 4520 4520 4520 0
222 20250311 155000 92160109 4520 4520 4520 4520 0
223 20250311 154900 92160109 4520 4520 4520 4520 0
224 20250311 154800 92160109 4520 4520 4520 4520 0
225 20250311 154700 92160109 4520 4520 4520 4520 0
226 20250311 154600 92160109 4520 4520 4520 4520 0
227 20250311 154500 92160109 4520 4520 4520 4520 0
228 20250311 154400 92160109 4520 4520 4520 4520 0
229 20250311 154300 92160109 4520 4520 4520 4520 0
230 20250311 154200 92160109 4520 4520 4520 4520 0
231 20250311 154100 92160109 4520 4520 4520 4520 0
232 20250311 154000 92160109 4520 4520 4520 4520 0
233 20250311 153900 92160109 4520 4520 4520 4520 0
234 20250311 153800 92160109 4520 4520 4520 4520 0
235 20250311 153700 92160109 4520 4520 4520 4520 0
236 20250311 153600 92160109 4520 4520 4520 4520 0
237 20250311 153500 92160109 4520 4520 4520 4520 0
238 20250311 153400 92160109 4520 4520 4520 4520 0
239 20250311 153300 92160109 4520 4520 4520 4520 0
240 20250311 153200 92160109 4520 4520 4520 4520 0
241 20250311 153100 92160109 4520 4520 4520 4520 0
242 20250311 153000 92160109 4520 4520 4520 4520 1012
243 20250311 152900 89872989 4485 4485 4485 4485 0
244 20250311 152800 89872989 4485 4485 4485 4485 0
245 20250311 152700 89872989 4485 4485 4485 4485 0
246 20250311 152600 89872989 4485 4485 4485 4485 0
247 20250311 152500 89872989 4485 4485 4485 4485 0
248 20250311 152400 89872989 4485 4485 4485 4485 0
249 20250311 152300 89872989 4485 4485 4485 4485 0
250 20250311 152200 89872989 4485 4485 4485 4485 0
251 20250311 152100 89872989 4485 4485 4485 4485 0
252 20250311 152000 89872989 4485 4485 4485 4485 0
253 20250311 151900 89872989 4485 4485 4485 4485 2
254 20250311 151800 89864019 4485 4485 4485 4485 0
255 20250311 151700 89864019 4485 4485 4485 4485 0
256 20250311 151600 89864019 4485 4485 4485 4485 0
257 20250311 151500 89864019 4485 4485 4485 4485 0
258 20250311 151400 89864019 4485 4485 4485 4485 0
259 20250311 151300 89864019 4485 4485 4485 4485 0
260 20250311 151200 89864019 4485 4485 4485 4485 46
261 20250311 151100 89657709 4485 4485 4485 4485 5
262 20250311 151000 89635284 4470 4470 4470 4470 0
263 20250311 150900 89635284 4470 4475 4475 4470 125
264 20250311 150800 89076504 4480 4480 4480 4480 1
265 20250311 150700 89072024 4480 4485 4485 4480 11
266 20250311 150600 89022719 4490 4490 4490 4490 0
267 20250311 150500 89022719 4490 4490 4490 4490 0
268 20250311 150400 89022719 4490 4485 4490 4470 111
269 20250311 150300 88525824 4490 4490 4490 4490 0
270 20250311 150200 88525824 4490 4490 4490 4490 1
271 20250311 150100 88521334 4490 4490 4490 4490 0
272 20250311 150000 88521334 4490 4490 4490 4490 5
273 20250311 145900 88498884 4480 4480 4480 4480 10
274 20250311 145800 88454084 4485 4485 4485 4485 0
275 20250311 145700 88454084 4485 4487 4490 4485 257
276 20250311 145600 87301395 4485 4485 4485 4485 100
277 20250311 145500 86852895 4485 4485 4485 4485 0
278 20250311 145400 86852895 4485 4485 4485 4485 3
279 20250311 145300 86839440 4490 4490 4490 4490 0
280 20250311 145200 86839440 4490 4490 4490 4490 0
281 20250311 145100 86839440 4490 4490 4490 4490 0
282 20250311 145000 86839440 4490 4490 4490 4490 0
283 20250311 144900 86839440 4490 4490 4490 4490 0
284 20250311 144800 86839440 4490 4490 4490 4490 5
285 20250311 144700 86816990 4490 4490 4490 4490 0
286 20250311 144600 86816990 4490 4490 4490 4490 0
287 20250311 144500 86816990 4490 4490 4490 4490 11
288 20250311 144400 86767600 4490 4490 4490 4490 0
289 20250311 144300 86767600 4490 4490 4490 4490 0
290 20250311 144200 86767600 4490 4485 4490 4485 49
291 20250311 144100 86547815 4485 4485 4485 4485 0
292 20250311 144000 86547815 4485 4485 4485 4485 0
293 20250311 143900 86547815 4485 4485 4485 4485 3
294 20250311 143800 86534360 4480 4480 4480 4480 1
295 20250311 143700 86529880 4485 4485 4485 4485 5
296 20250311 143600 86507455 4480 4480 4480 4480 1
297 20250311 143500 86502975 4485 4485 4485 4485 0
298 20250311 143400 86502975 4485 4485 4485 4485 0
299 20250311 143300 86502975 4485 4485 4485 4485 5
300 20250311 143200 86480550 4480 4480 4480 4480 0
301 20250311 143100 86480550 4480 4480 4480 4480 0
302 20250311 143000 86480550 4480 4480 4480 4480 26
303 20250311 142900 86364070 4480 4480 4480 4480 1
304 20250311 142800 86359590 4485 4485 4485 4485 0
305 20250311 142700 86359590 4485 4485 4485 4485 0
306 20250311 142600 86359590 4485 4485 4485 4485 0
307 20250311 142500 86359590 4485 4485 4485 4485 0
308 20250311 142400 86359590 4485 4485 4485 4485 0
309 20250311 142300 86359590 4485 4485 4485 4485 0
310 20250311 142200 86359590 4485 4485 4485 4485 0
311 20250311 142100 86359590 4485 4485 4485 4485 0
312 20250311 142000 86359590 4485 4485 4485 4485 0
313 20250311 141900 86359590 4485 4485 4485 4485 1
314 20250311 141800 86355105 4485 4485 4485 4485 0
315 20250311 141700 86355105 4485 4485 4485 4485 0
316 20250311 141600 86355105 4485 4485 4485 4485 0
317 20250311 141500 86355105 4485 4485 4485 4485 0
318 20250311 141400 86355105 4485 4485 4485 4485 0
319 20250311 141300 86355105 4485 4485 4485 4485 0
320 20250311 141200 86355105 4485 4485 4485 4485 7
321 20250311 141100 86323710 4480 4480 4480 4480 9
322 20250311 141000 86283390 4480 4480 4480 4480 0
323 20250311 140900 86283390 4480 4480 4480 4480 1
324 20250311 140800 86278910 4485 4485 4485 4485 0
325 20250311 140700 86278910 4485 4485 4485 4485 1
326 20250311 140600 86274425 4485 4485 4485 4485 0
327 20250311 140500 86274425 4485 4485 4485 4485 1
328 20250311 140400 86269940 4485 4485 4485 4485 1
329 20250311 140300 86265455 4485 4485 4485 4485 1
330 20250311 140200 86260970 4485 4485 4485 4485 20
331 20250311 140100 86171270 4485 4485 4485 4485 0
332 20250311 140000 86171270 4485 4485 4485 4485 0
333 20250311 135900 86171270 4485 4485 4485 4485 0
334 20250311 135800 86171270 4485 4485 4485 4485 0
335 20250311 135700 86171270 4485 4485 4485 4485 0
336 20250311 135600 86171270 4485 4485 4485 4485 0
337 20250311 135500 86171270 4485 4485 4485 4485 0
338 20250311 135400 86171270 4485 4485 4485 4485 0
339 20250311 135300 86171270 4485 4485 4485 4485 0
340 20250311 135200 86171270 4485 4485 4485 4485 0
341 20250311 135100 86171270 4485 4485 4485 4485 0
342 20250311 135000 86171270 4485 4485 4485 4485 0
343 20250311 134900 86171270 4485 4485 4485 4485 0
344 20250311 134800 86171270 4485 4485 4485 4485 0
345 20250311 134700 86171270 4485 4485 4485 4485 0
346 20250311 134600 86171270 4485 4485 4485 4485 1
347 20250311 134500 86166785 4485 4485 4485 4485 0
348 20250311 134400 86166785 4485 4485 4485 4485 0
349 20250311 134300 86166785 4485 4485 4485 4485 0
350 20250311 134200 86166785 4485 4485 4485 4485 0
351 20250311 134100 86166785 4485 4475 4485 4475 5
352 20250311 134000 86144380 4470 4470 4470 4470 0
353 20250311 133900 86144380 4470 4470 4470 4470 62
354 20250311 133800 85867240 4460 4460 4460 4460 3
355 20250311 133700 85853860 4470 4470 4470 4470 3
356 20250311 133600 85840450 4470 4470 4470 4470 0
357 20250311 133500 85840450 4470 4470 4470 4470 0
358 20250311 133400 85840450 4470 4470 4470 4470 0
359 20250311 133300 85840450 4470 4465 4470 4465 200
360 20250311 133200 84946455 4460 4460 4460 4460 0
361 20250311 133100 84946455 4460 4460 4460 4460 0
362 20250311 133000 84946455 4460 4460 4460 4460 0
363 20250311 132900 84946455 4460 4460 4460 4460 0
364 20250311 132800 84946455 4460 4460 4460 4460 43
365 20250311 132700 84754675 4465 4465 4465 4465 0
366 20250311 132600 84754675 4465 4465 4465 4465 0
367 20250311 132500 84754675 4465 4470 4470 4465 1823
368 20250311 132400 76613365 4465 4465 4465 4465 0
369 20250311 132300 76613365 4465 4465 4465 4465 319
370 20250311 132200 75189030 4465 4465 4465 4465 0
371 20250311 132100 75189030 4465 4465 4465 4465 136
372 20250311 132000 74581790 4470 4470 4470 4470 0
373 20250311 131900 74581790 4470 4470 4470 4470 105
374 20250311 131800 74112440 4470 4470 4470 4470 2
375 20250311 131700 74103500 4470 4470 4470 4470 1
376 20250311 131600 74099030 4470 4470 4470 4470 1
377 20250311 131500 74094560 4470 4470 4470 4470 0
378 20250311 131400 74094560 4470 4470 4470 4470 94
379 20250311 131300 73674380 4475 4475 4475 4475 0
380 20250311 131200 73674380 4475 4475 4475 4475 0
381 20250311 131100 73674380 4475 4475 4475 4475 0
382 20250311 131000 73674380 4475 4475 4475 4475 20
383 20250311 130900 73584880 4475 4475 4475 4475 0
384 20250311 130800 73584880 4475 4475 4475 4475 0
385 20250311 130700 73584880 4475 4475 4475 4475 0
386 20250311 130600 73584880 4475 4475 4475 4475 0
387 20250311 130500 73584880 4475 4475 4475 4475 500
388 20250311 130400 71347380 4475 4475 4475 4475 0
389 20250311 130300 71347380 4475 4475 4475 4475 1
390 20250311 130200 71342905 4475 4475 4475 4475 0
391 20250311 130100 71342905 4475 4475 4475 4475 0
392 20250311 130000 71342905 4475 4475 4475 4475 0
393 20250311 125900 71342905 4475 4475 4475 4475 0
394 20250311 125800 71342905 4475 4475 4475 4475 60
395 20250311 125700 71074405 4475 4475 4475 4475 0
396 20250311 125600 71074405 4475 4475 4475 4475 0
397 20250311 125500 71074405 4475 4475 4475 4475 1
398 20250311 125400 71069930 4475 4480 4480 4475 26
399 20250311 125300 70953555 4480 4480 4480 4480 0
400 20250311 125200 70953555 4480 4480 4480 4480 0
401 20250311 125100 70953555 4480 4480 4480 4480 0
402 20250311 125000 70953555 4480 4480 4480 4480 0
403 20250311 124900 70953555 4480 4485 4485 4480 5
404 20250311 124800 70931135 4480 4480 4480 4480 0
405 20250311 124700 70931135 4480 4480 4480 4480 0
406 20250311 124600 70931135 4480 4480 4480 4480 1
407 20250311 124500 70926655 4465 4465 4465 4465 0
408 20250311 124400 70926655 4465 4465 4465 4465 0
409 20250311 124300 70926655 4465 4475 4485 4465 43
410 20250311 124200 70734370 4470 4470 4470 4470 0
411 20250311 124100 70734370 4470 4470 4470 4470 5
412 20250311 124000 70712020 4470 4470 4470 4470 30
413 20250311 123900 70577920 4470 4470 4470 4470 0
414 20250311 123800 70577920 4470 4470 4470 4470 0
415 20250311 123700 70577920 4470 4470 4470 4470 0
416 20250311 123600 70577920 4470 4470 4470 4470 0
417 20250311 123500 70577920 4470 4470 4470 4470 0
418 20250311 123400 70577920 4470 4470 4470 4470 0
419 20250311 123300 70577920 4470 4470 4470 4470 0
420 20250311 123200 70577920 4470 4470 4470 4470 0
421 20250311 123100 70577920 4470 4470 4470 4470 20
422 20250311 123000 70488520 4470 4470 4470 4470 0
423 20250311 122900 70488520 4470 4470 4470 4470 0
424 20250311 122800 70488520 4470 4470 4470 4470 0
425 20250311 122700 70488520 4470 4470 4470 4470 0
426 20250311 122600 70488520 4470 4470 4470 4470 0
427 20250311 122500 70488520 4470 4470 4470 4470 0
428 20250311 122400 70488520 4470 4470 4470 4470 0
429 20250311 122300 70488520 4470 4470 4470 4470 0
430 20250311 122200 70488520 4470 4470 4470 4470 0
431 20250311 122100 70488520 4470 4470 4470 4470 0
432 20250311 122000 70488520 4470 4470 4470 4470 0
433 20250311 121900 70488520 4470 4470 4470 4470 0
434 20250311 121800 70488520 4470 4470 4470 4470 0
435 20250311 121700 70488520 4470 4470 4470 4470 0
436 20250311 121600 70488520 4470 4470 4470 4470 0
437 20250311 121500 70488520 4470 4470 4470 4470 0
438 20250311 121400 70488520 4470 4470 4470 4470 0
439 20250311 121300 70488520 4470 4470 4470 4470 0
440 20250311 121200 70488520 4470 4470 4470 4470 0
441 20250311 121100 70488520 4470 4470 4470 4470 0
442 20250311 121000 70488520 4470 4470 4470 4470 0
443 20250311 120900 70488520 4470 4470 4470 4470 0
444 20250311 120800 70488520 4470 4470 4470 4470 0
445 20250311 120700 70488520 4470 4470 4470 4470 86
446 20250311 120600 70104100 4470 4470 4470 4470 0
447 20250311 120500 70104100 4470 4470 4470 4470 0
448 20250311 120400 70104100 4470 4470 4470 4470 0
449 20250311 120300 70104100 4470 4465 4470 4465 129
450 20250311 120200 69528110 4465 4465 4465 4465 0
451 20250311 120100 69528110 4465 4465 4465 4465 0
452 20250311 120000 69528110 4465 4465 4465 4465 102
453 20250311 115900 69072680 4465 4465 4465 4465 0
454 20250311 115800 69072680 4465 4465 4465 4465 0
455 20250311 115700 69072680 4465 4465 4465 4465 0
456 20250311 115600 69072680 4465 4465 4465 4465 24
457 20250311 115500 68965520 4465 4465 4465 4465 1
458 20250311 115400 68961055 4470 4470 4470 4470 0
459 20250311 115300 68961055 4470 4470 4470 4470 1
460 20250311 115200 68956585 4470 4470 4470 4470 0
461 20250311 115100 68956585 4470 4470 4470 4470 0
462 20250311 115000 68956585 4470 4470 4470 4470 0
463 20250311 114900 68956585 4470 4470 4470 4470 0
464 20250311 114800 68956585 4470 4470 4470 4470 0
465 20250311 114700 68956585 4470 4470 4470 4470 0
466 20250311 114600 68956585 4470 4470 4470 4470 0
467 20250311 114500 68956585 4470 4470 4470 4470 0
468 20250311 114400 68956585 4470 4470 4470 4470 1
469 20250311 114300 68952115 4465 4465 4465 4465 0
470 20250311 114200 68952115 4465 4465 4465 4465 1
471 20250311 114100 68947650 4450 4450 4450 4450 0
472 20250311 114000 68947650 4450 4460 4460 4450 2275
473 20250311 113900 58823700 4460 4460 4460 4460 0
474 20250311 113800 58823700 4460 4460 4460 4460 0
475 20250311 113700 58823700 4460 4460 4460 4460 0
476 20250311 113600 58823700 4460 4460 4460 4460 0
477 20250311 113500 58823700 4460 4460 4460 4460 0
478 20250311 113400 58823700 4460 4460 4460 4460 0
479 20250311 113300 58823700 4460 4460 4460 4460 0
480 20250311 113200 58823700 4460 4460 4460 4460 0
481 20250311 113100 58823700 4460 4460 4460 4460 0
482 20250311 113000 58823700 4460 4460 4460 4460 0
483 20250311 112900 58823700 4460 4460 4460 4460 0
484 20250311 112800 58823700 4460 4460 4460 4460 0
485 20250311 112700 58823700 4460 4460 4460 4450 2435
486 20250311 112600 47984090 4455 4450 4455 4450 932
487 20250311 112500 43835795 4455 4455 4455 4455 0
488 20250311 112400 43835795 4455 4455 4455 4455 0
489 20250311 112300 43835795 4455 4455 4455 4455 0
490 20250311 112200 43835795 4455 4455 4455 4455 0
491 20250311 112100 43835795 4455 4455 4455 4455 0
492 20250311 112000 43835795 4455 4455 4455 4455 0
493 20250311 111900 43835795 4455 4455 4455 4455 1
494 20250311 111800 43831340 4455 4455 4455 4455 0
495 20250311 111700 43831340 4455 4455 4455 4455 0
496 20250311 111600 43831340 4455 4455 4455 4455 11
497 20250311 111500 43782335 4455 4455 4455 4455 0
498 20250311 111400 43782335 4455 4455 4455 4455 1
499 20250311 111300 43777880 4455 4455 4455 4455 0
500 20250311 111200 43777880 4455 4455 4455 4455 38
501 20250311 111100 43608590 4450 4450 4450 4450 0
502 20250311 111000 43608590 4450 4455 4455 4450 197
503 20250311 110900 42731935 4460 4460 4460 4460 2
504 20250311 110800 42723015 4455 4455 4455 4455 0
505 20250311 110700 42723015 4455 4455 4455 4455 0
506 20250311 110600 42723015 4455 4455 4455 4455 0
507 20250311 110500 42723015 4455 4455 4455 4455 0
508 20250311 110400 42723015 4455 4455 4455 4455 0
509 20250311 110300 42723015 4455 4455 4455 4455 0
510 20250311 110200 42723015 4455 4455 4455 4455 23
511 20250311 110100 42620550 4460 4460 4460 4460 0
512 20250311 110000 42620550 4460 4460 4460 4460 0
513 20250311 105900 42620550 4460 4460 4460 4460 0
514 20250311 105800 42620550 4460 4460 4460 4460 52
515 20250311 105700 42388630 4460 4460 4460 4460 0
516 20250311 105600 42388630 4460 4460 4460 4460 0
517 20250311 105500 42388630 4460 4460 4460 4460 0
518 20250311 105400 42388630 4460 4460 4460 4460 0
519 20250311 105300 42388630 4460 4460 4460 4460 0
520 20250311 105200 42388630 4460 4460 4460 4460 0
521 20250311 105100 42388630 4460 4467 4467 4460 27
522 20250311 105000 42268070 4475 4475 4475 4475 0
523 20250311 104900 42268070 4475 4475 4475 4475 0
524 20250311 104800 42268070 4475 4475 4475 4475 0
525 20250311 104700 42268070 4475 4475 4475 4475 0
526 20250311 104600 42268070 4475 4475 4475 4475 10
527 20250311 104500 42223320 4475 4475 4475 4475 0
528 20250311 104400 42223320 4475 4475 4475 4475 0
529 20250311 104300 42223320 4475 4475 4475 4475 0
530 20250311 104200 42223320 4475 4465 4475 4465 26
531 20250311 104100 42107090 4460 4460 4460 4460 0
532 20250311 104000 42107090 4460 4460 4460 4460 0
533 20250311 103900 42107090 4460 4460 4460 4460 451
534 20250311 103800 40095630 4450 4450 4450 4450 65
535 20250311 103700 39806380 4450 4450 4450 4450 20
536 20250311 103600 39717380 4450 4450 4450 4450 0
537 20250311 103500 39717380 4450 4450 4450 4450 0
538 20250311 103400 39717380 4450 4450 4450 4450 1
539 20250311 103300 39712930 4450 4450 4450 4450 0
540 20250311 103200 39712930 4450 4450 4450 4450 0
541 20250311 103100 39712930 4450 4450 4450 4450 0
542 20250311 103000 39712930 4450 4450 4450 4450 5
543 20250311 102900 39690680 4450 4450 4450 4450 1
544 20250311 102800 39686230 4450 4450 4450 4450 0
545 20250311 102700 39686230 4450 4450 4450 4450 4
546 20250311 102600 39668430 4450 4450 4450 4450 0
547 20250311 102500 39668430 4450 4450 4450 4450 0
548 20250311 102400 39668430 4450 4450 4450 4450 0
549 20250311 102300 39668430 4450 4450 4450 4450 0
550 20250311 102200 39668430 4450 4450 4450 4450 0
551 20250311 102100 39668430 4450 4450 4450 4450 0
552 20250311 102000 39668430 4450 4450 4450 4450 5
553 20250311 101900 39646180 4440 4440 4440 4440 10
554 20250311 101800 39601780 4450 4450 4450 4450 0
555 20250311 101700 39601780 4450 4450 4450 4450 0
556 20250311 101600 39601780 4450 4440 4450 4435 1178
557 20250311 101500 34375980 4440 4440 4440 4440 0
558 20250311 101400 34375980 4440 4440 4440 4440 476
559 20250311 101300 32262540 4440 4440 4440 4440 0
560 20250311 101200 32262540 4440 4440 4440 4440 204
561 20250311 101100 31356780 4440 4445 4445 4440 504
562 20250311 101000 29118645 4450 4465 4465 4450 127
563 20250311 100900 28553405 4465 4465 4465 4465 0
564 20250311 100800 28553405 4465 4465 4465 4465 1
565 20250311 100700 28548940 4460 4460 4460 4460 11
566 20250311 100600 28499880 4465 4465 4465 4465 0
567 20250311 100500 28499880 4465 4465 4465 4465 0
568 20250311 100400 28499880 4465 4465 4465 4465 0
569 20250311 100300 28499880 4465 4465 4465 4465 20
570 20250311 100200 28410580 4465 4465 4465 4465 0
571 20250311 100100 28410580 4465 4465 4465 4465 0
572 20250311 100000 28410580 4465 4465 4465 4465 0
573 20250311 095900 28410580 4465 4465 4465 4465 0
574 20250311 095800 28410580 4465 4465 4465 4465 12
575 20250311 095700 28357000 4475 4475 4475 4475 0
576 20250311 095600 28357000 4475 4475 4475 4475 0
577 20250311 095500 28357000 4475 4475 4475 4475 1
578 20250311 095400 28352525 4490 4490 4490 4490 0
579 20250311 095300 28352525 4490 4490 4490 4490 0
580 20250311 095200 28352525 4490 4490 4490 4490 0
581 20250311 095100 28352525 4490 4490 4490 4490 0
582 20250311 095000 28352525 4490 4490 4490 4490 10
583 20250311 094900 28307625 4495 4495 4495 4495 20
584 20250311 094800 28217725 4495 4495 4495 4495 0
585 20250311 094700 28217725 4495 4495 4495 4495 440
586 20250311 094600 26239925 4495 4495 4495 4495 0
587 20250311 094500 26239925 4495 4490 4495 4490 7
588 20250311 094400 26208475 4490 4485 4490 4485 11
589 20250311 094300 26159100 4475 4475 4475 4475 0
590 20250311 094200 26159100 4475 4475 4475 4475 0
591 20250311 094100 26159100 4475 4475 4475 4475 10
592 20250311 094000 26114350 4465 4465 4465 4465 0
593 20250311 093900 26114350 4465 4465 4465 4465 0
594 20250311 093800 26114350 4465 4465 4465 4465 0
595 20250311 093700 26114350 4465 4465 4465 4465 0
596 20250311 093600 26114350 4465 4465 4465 4465 50
597 20250311 093500 25891100 4440 4440 4440 4440 0
598 20250311 093400 25891100 4440 4440 4440 4440 0
599 20250311 093300 25891100 4440 4440 4440 4440 0
600 20250311 093200 25891100 4440 4450 4450 4440 206
601 20250311 093100 24976400 4440 4440 4440 4440 0
602 20250311 093000 24976400 4440 4440 4440 4440 0
603 20250311 092900 24976400 4440 4440 4440 4440 0
604 20250311 092800 24976400 4440 4440 4440 4440 0
605 20250311 092700 24976400 4440 4440 4440 4440 0
606 20250311 092600 24976400 4440 4440 4440 4440 0
607 20250311 092500 24976400 4440 4440 4440 4440 0
608 20250311 092400 24976400 4440 4440 4440 4440 0
609 20250311 092300 24976400 4440 4440 4440 4440 0
610 20250311 092200 24976400 4440 4440 4440 4440 0
611 20250311 092100 24976400 4440 4440 4440 4440 0
612 20250311 092000 24976400 4440 4440 4440 4440 0
613 20250311 091900 24976400 4440 4440 4440 4440 470
614 20250311 091800 22889600 4440 4440 4440 4440 36
615 20250311 091700 22729760 4435 4435 4435 4435 4
616 20250311 091600 22712020 4435 4470 4470 4435 41
617 20250311 091500 22530115 4470 4470 4470 4470 22
618 20250311 091400 22431775 4470 4470 4470 4470 0
619 20250311 091300 22431775 4470 4470 4470 4470 0
620 20250311 091200 22431775 4470 4470 4470 4470 0
621 20250311 091100 22431775 4470 4470 4470 4470 500
622 20250311 091000 20196775 4460 4460 4460 4460 0
623 20250311 090900 20196775 4460 4440 4460 4440 147
624 20250311 090800 19542095 4470 4440 4470 4440 156
625 20250311 090700 18845855 4440 4450 4450 4440 96
626 20250311 090600 18418760 4470 4470 4470 4470 8
627 20250311 090500 18383000 4450 4470 4470 4450 1954
628 20250311 090400 9687155 4450 4450 4450 4450 500
629 20250311 090300 7462155 4450 4450 4450 4410 1035
630 20250311 090200 2866450 4455 4485 4485 4455 434
631 20250311 090100 928805 4490 4485 4555 4475 85
632 20250311 090000 547830 4495 4490 4495 4490 122

1
043650/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,17858304,0,81880323840,0.00
20250306,0,17858304,0,82148198400,0.00
20250305,0,17858304,0,81433866240,0.00
20250304,0,17858304,0,81255283200,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 17858304 0 81880323840 0.00
3 20250306 0 17858304 0 82148198400 0.00
4 20250305 0 17858304 0 81433866240 0.00
5 20250304 0 17858304 0 81255283200 0.00