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

636
048530/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193400,234532894,4030,4030,4030,4030,2651
20250311,193300,234532894,4030,4030,4030,4030,0
20250311,193200,234532894,4030,4030,4030,4030,0
20250311,193100,234532894,4030,4030,4030,4030,0
20250311,193000,234532894,4030,4030,4030,4030,0
20250311,192900,234532894,4030,4030,4030,4030,0
20250311,192800,234532894,4030,4030,4030,4030,0
20250311,192700,234532894,4030,4030,4030,4030,0
20250311,192600,234532894,4030,4030,4030,4030,0
20250311,192500,234532894,4030,4030,4030,4030,0
20250311,192400,234532894,4030,4030,4030,4030,0
20250311,192300,234532894,4030,4030,4030,4030,0
20250311,192200,234532894,4030,4030,4030,4030,0
20250311,192100,234532894,4030,4030,4030,4030,0
20250311,192000,234532894,4030,4030,4030,4030,0
20250311,191900,234532894,4030,4030,4030,4030,0
20250311,191800,234532894,4030,4030,4030,4030,0
20250311,191700,234532894,4030,4030,4030,4030,0
20250311,191600,234532894,4030,4030,4030,4030,0
20250311,191500,234532894,4030,4030,4030,4030,0
20250311,191400,234532894,4030,4030,4030,4030,0
20250311,191300,234532894,4030,4030,4030,4030,0
20250311,191200,234532894,4030,4030,4030,4030,0
20250311,191100,234532894,4030,4030,4030,4030,0
20250311,191000,234532894,4030,4030,4030,4030,0
20250311,190900,234532894,4030,4030,4030,4030,0
20250311,190800,234532894,4030,4030,4030,4030,0
20250311,190700,234532894,4030,4030,4030,4030,0
20250311,190600,234532894,4030,4030,4030,4030,0
20250311,190500,234532894,4030,4030,4030,4030,0
20250311,190400,234532894,4030,4030,4030,4030,2651
20250311,190300,234532894,4030,4030,4030,4030,0
20250311,190200,234532894,4030,4030,4030,4030,0
20250311,190100,234532894,4030,4030,4030,4030,0
20250311,190000,234532894,4030,4030,4030,4030,0
20250311,185900,234532894,4030,4030,4030,4030,0
20250311,185800,234532894,4030,4030,4030,4030,0
20250311,185700,234532894,4030,4030,4030,4030,0
20250311,185600,234532894,4030,4030,4030,4030,0
20250311,185500,234532894,4030,4030,4030,4030,0
20250311,185400,234532894,4030,4030,4030,4030,0
20250311,185300,234532894,4030,4030,4030,4030,0
20250311,185200,234532894,4030,4030,4030,4030,0
20250311,185100,234532894,4030,4030,4030,4030,0
20250311,185000,234532894,4030,4030,4030,4030,0
20250311,184900,234532894,4030,4030,4030,4030,0
20250311,184800,234532894,4030,4030,4030,4030,0
20250311,184700,234532894,4030,4030,4030,4030,0
20250311,184600,234532894,4030,4030,4030,4030,0
20250311,184500,234532894,4030,4030,4030,4030,0
20250311,184400,234532894,4030,4030,4030,4030,0
20250311,184300,234532894,4030,4030,4030,4030,0
20250311,184200,234532894,4030,4030,4030,4030,0
20250311,184100,234532894,4030,4030,4030,4030,0
20250311,184000,234532894,4030,4030,4030,4030,0
20250311,183900,234532894,4030,4030,4030,4030,0
20250311,183800,234532894,4030,4030,4030,4030,0
20250311,183700,234532894,4030,4030,4030,4030,0
20250311,183600,234532894,4030,4030,4030,4030,0
20250311,183500,234532894,4030,4030,4030,4030,0
20250311,183400,234532894,4030,4030,4030,4030,2651
20250311,183300,234532894,4030,4030,4030,4030,0
20250311,183200,234532894,4030,4030,4030,4030,0
20250311,183100,234532894,4030,4030,4030,4030,0
20250311,183000,234532894,4030,4030,4030,4030,0
20250311,182900,234532894,4030,4030,4030,4030,0
20250311,182800,234532894,4030,4030,4030,4030,0
20250311,182700,234532894,4030,4030,4030,4030,0
20250311,182600,234532894,4030,4030,4030,4030,0
20250311,182500,234532894,4030,4030,4030,4030,0
20250311,182400,234532894,4030,4030,4030,4030,0
20250311,182300,234532894,4030,4030,4030,4030,0
20250311,182200,234532894,4030,4030,4030,4030,0
20250311,182100,234532894,4030,4030,4030,4030,0
20250311,182000,234532894,4030,4030,4030,4030,0
20250311,181900,234532894,4030,4030,4030,4030,0
20250311,181800,234532894,4030,4030,4030,4030,0
20250311,181700,234532894,4030,4030,4030,4030,0
20250311,181600,234532894,4030,4030,4030,4030,0
20250311,181500,234532894,4030,4030,4030,4030,0
20250311,181400,234532894,4030,4030,4030,4030,0
20250311,181300,234532894,4030,4030,4030,4030,0
20250311,181200,234532894,4030,4030,4030,4030,0
20250311,181100,234532894,4030,4030,4030,4030,0
20250311,181000,234532894,4030,4030,4030,4030,0
20250311,180900,234532894,4030,4030,4030,4030,0
20250311,180800,234532894,4030,4030,4030,4030,0
20250311,180700,234532894,4030,4030,4030,4030,0
20250311,180600,234532894,4030,4030,4030,4030,0
20250311,180500,234532894,4030,4030,4030,4030,0
20250311,180400,234532894,4030,4030,4030,4030,2651
20250311,180300,234532894,4030,4030,4030,4030,0
20250311,180200,234532894,4030,4030,4030,4030,0
20250311,180100,234532894,4030,4030,4030,4030,0
20250311,180000,234532894,4030,4030,4030,4030,0
20250311,175900,234532894,4030,4030,4030,4030,0
20250311,175800,234532894,4030,4030,4030,4030,0
20250311,175700,234532894,4030,4030,4030,4030,0
20250311,175600,234532894,4030,4030,4030,4030,0
20250311,175500,234532894,4030,4030,4030,4030,0
20250311,175400,234532894,4030,4030,4030,4030,0
20250311,175300,234532894,4030,4030,4030,4030,0
20250311,175200,234532894,4030,4030,4030,4030,0
20250311,175100,234532894,4030,4030,4030,4030,0
20250311,175000,234532894,4030,4030,4030,4030,0
20250311,174900,234532894,4030,4030,4030,4030,0
20250311,174800,234532894,4030,4030,4030,4030,0
20250311,174700,234532894,4030,4030,4030,4030,0
20250311,174600,234532894,4030,4030,4030,4030,0
20250311,174500,234532894,4030,4030,4030,4030,0
20250311,174400,234532894,4030,4030,4030,4030,0
20250311,174300,234532894,4030,4030,4030,4030,0
20250311,174200,234532894,4030,4030,4030,4030,0
20250311,174100,234532894,4030,4030,4030,4030,0
20250311,174000,234532894,4030,4030,4030,4030,0
20250311,173900,234532894,4030,4030,4030,4030,0
20250311,173800,234532894,4030,4030,4030,4030,0
20250311,173700,234532894,4030,4030,4030,4030,0
20250311,173600,234532894,4030,4030,4030,4030,0
20250311,173500,234532894,4030,4030,4030,4030,0
20250311,173400,234532894,4030,4030,4030,4030,2651
20250311,173300,234532894,4030,4030,4030,4030,0
20250311,173200,234532894,4030,4030,4030,4030,0
20250311,173100,234532894,4030,4030,4030,4030,0
20250311,173000,234532894,4030,4030,4030,4030,0
20250311,172900,234532894,4030,4030,4030,4030,0
20250311,172800,234532894,4030,4030,4030,4030,0
20250311,172700,234532894,4030,4030,4030,4030,0
20250311,172600,234532894,4030,4030,4030,4030,0
20250311,172500,234532894,4030,4030,4030,4030,0
20250311,172400,234532894,4030,4030,4030,4030,0
20250311,172300,234532894,4030,4030,4030,4030,0
20250311,172200,234532894,4030,4030,4030,4030,0
20250311,172100,234532894,4030,4030,4030,4030,0
20250311,172000,234532894,4030,4030,4030,4030,0
20250311,171900,234532894,4030,4030,4030,4030,0
20250311,171800,234532894,4030,4030,4030,4030,0
20250311,171700,234532894,4030,4030,4030,4030,0
20250311,171600,234532894,4030,4030,4030,4030,0
20250311,171500,234532894,4030,4030,4030,4030,0
20250311,171400,234532894,4030,4030,4030,4030,0
20250311,171300,234532894,4030,4030,4030,4030,0
20250311,171200,234532894,4030,4030,4030,4030,0
20250311,171100,234532894,4030,4030,4030,4030,0
20250311,171000,234532894,4030,4030,4030,4030,0
20250311,170900,234532894,4030,4030,4030,4030,0
20250311,170800,234532894,4030,4030,4030,4030,0
20250311,170700,234532894,4030,4030,4030,4030,0
20250311,170600,234532894,4030,4030,4030,4030,0
20250311,170500,234532894,4030,4030,4030,4030,0
20250311,170400,234532894,4030,4030,4030,4030,2651
20250311,170300,234532894,4030,4030,4030,4030,0
20250311,170200,234532894,4030,4030,4030,4030,0
20250311,170100,234532894,4030,4030,4030,4030,0
20250311,170000,234532894,4030,4030,4030,4030,0
20250311,165900,234532894,4030,4030,4030,4030,0
20250311,165800,234532894,4030,4030,4030,4030,0
20250311,165700,234532894,4030,4030,4030,4030,0
20250311,165600,234532894,4030,4030,4030,4030,0
20250311,165500,234532894,4030,4030,4030,4030,0
20250311,165400,234532894,4030,4030,4030,4030,0
20250311,165300,234532894,4030,4030,4030,4030,0
20250311,165200,234532894,4030,4030,4030,4030,0
20250311,165100,234532894,4030,4030,4030,4030,0
20250311,165000,234532894,4030,4030,4030,4030,0
20250311,164900,234532894,4030,4030,4030,4030,0
20250311,164800,234532894,4030,4030,4030,4030,0
20250311,164700,234532894,4030,4030,4030,4030,0
20250311,164600,234532894,4030,4030,4030,4030,0
20250311,164500,234532894,4030,4030,4030,4030,0
20250311,164400,234532894,4030,4030,4030,4030,0
20250311,164300,234532894,4030,4030,4030,4030,0
20250311,164200,234532894,4030,4030,4030,4030,0
20250311,164100,234532894,4030,4030,4030,4030,0
20250311,164000,234532894,4030,4030,4030,4030,0
20250311,163900,234532894,4030,4030,4030,4030,0
20250311,163800,234532894,4030,4030,4030,4030,0
20250311,163700,234532894,4030,4030,4030,4030,0
20250311,163600,234532894,4030,4030,4030,4030,0
20250311,163500,234532894,4030,4030,4030,4030,0
20250311,163400,234532894,4030,4030,4030,4030,2651
20250311,163300,234532894,4030,4030,4030,4030,0
20250311,163200,234532894,4030,4030,4030,4030,0
20250311,163100,234532894,4030,4030,4030,4030,0
20250311,163000,234532894,4030,4030,4030,4030,0
20250311,162900,234532894,4030,4030,4030,4030,0
20250311,162800,234532894,4030,4030,4030,4030,0
20250311,162700,234532894,4030,4030,4030,4030,0
20250311,162600,234532894,4030,4030,4030,4030,0
20250311,162500,234532894,4030,4030,4030,4030,0
20250311,162400,234532894,4030,4030,4030,4030,0
20250311,162300,234532894,4030,4030,4030,4030,0
20250311,162200,234532894,4030,4030,4030,4030,0
20250311,162100,234532894,4030,4030,4030,4030,0
20250311,162000,234532894,4030,4030,4030,4030,0
20250311,161900,234532894,4030,4030,4030,4030,0
20250311,161800,234532894,4030,4030,4030,4030,0
20250311,161700,234532894,4030,4030,4030,4030,0
20250311,161600,234532894,4030,4030,4030,4030,0
20250311,161500,234532894,4030,4030,4030,4030,0
20250311,161400,234532894,4030,4030,4030,4030,0
20250311,161300,234532894,4030,4030,4030,4030,0
20250311,161200,234532894,4030,4030,4030,4030,0
20250311,161100,234532894,4030,4030,4030,4030,0
20250311,161000,234532894,4030,4030,4030,4030,0
20250311,160900,234532894,4030,4030,4030,4030,0
20250311,160800,234532894,4030,4030,4030,4030,0
20250311,160700,234532894,4030,4030,4030,4030,0
20250311,160600,234532894,4030,4030,4030,4030,0
20250311,160500,234532894,4030,4030,4030,4030,0
20250311,160400,234532894,4030,4030,4030,4030,2651
20250311,160300,234532894,4030,4030,4030,4030,0
20250311,160200,234532894,4030,4030,4030,4030,0
20250311,160100,234532894,4030,4030,4030,4030,0
20250311,160000,234532894,4030,4030,4030,4030,0
20250311,155900,234532894,4030,4030,4030,4030,0
20250311,155800,234532894,4030,4030,4030,4030,0
20250311,155700,234532894,4030,4030,4030,4030,0
20250311,155600,234532894,4030,4030,4030,4030,0
20250311,155500,234532894,4030,4030,4030,4030,0
20250311,155400,234532894,4030,4030,4030,4030,0
20250311,155300,234532894,4030,4030,4030,4030,0
20250311,155200,234532894,4030,4030,4030,4030,0
20250311,155100,234532894,4030,4030,4030,4030,0
20250311,155000,234532894,4030,4030,4030,4030,0
20250311,154900,234532894,4030,4030,4030,4030,0
20250311,154800,234532894,4030,4030,4030,4030,0
20250311,154700,234532894,4030,4030,4030,4030,0
20250311,154600,234532894,4030,4030,4030,4030,0
20250311,154500,234532894,4030,4030,4030,4030,0
20250311,154400,234532894,4030,4030,4030,4030,0
20250311,154300,234532894,4030,4030,4030,4030,0
20250311,154200,234532894,4030,4030,4030,4030,0
20250311,154100,234532894,4030,4030,4030,4030,0
20250311,154000,234532894,4030,4030,4030,4030,0
20250311,153900,234532894,4030,4030,4030,4030,0
20250311,153800,234532894,4030,4030,4030,4030,0
20250311,153700,234532894,4030,4030,4030,4030,0
20250311,153600,234532894,4030,4030,4030,4030,0
20250311,153500,234532894,4030,4030,4030,4030,0
20250311,153400,234532894,4030,4030,4030,4030,2651
20250311,153300,234532894,4030,4030,4030,4030,0
20250311,153200,234532894,4030,4030,4030,4030,0
20250311,153100,234532894,4030,4030,4030,4030,0
20250311,153000,234532894,4030,4030,4030,4030,2651
20250311,152900,223849364,4010,4010,4010,4010,0
20250311,152800,223849364,4010,4010,4010,4010,0
20250311,152700,223849364,4010,4010,4010,4010,0
20250311,152600,223849364,4010,4010,4010,4010,0
20250311,152500,223849364,4010,4010,4010,4010,0
20250311,152400,223849364,4010,4010,4010,4010,0
20250311,152300,223849364,4010,4010,4010,4010,0
20250311,152200,223849364,4010,4010,4010,4010,0
20250311,152100,223849364,4010,4010,4010,4010,0
20250311,152000,223849364,4010,4010,4010,4010,0
20250311,151900,223849364,4010,4005,4010,4005,1868
20250311,151800,216367789,4010,4015,4015,4010,33
20250311,151700,216235454,4010,4010,4010,4005,518
20250311,151600,214159534,4015,4015,4015,4015,0
20250311,151500,214159534,4015,4015,4015,4015,13
20250311,151400,214107339,4015,4020,4020,4010,466
20250311,151300,212238344,4015,4015,4015,4015,589
20250311,151200,209873509,4015,4015,4015,4015,0
20250311,151100,209873509,4015,4015,4015,4015,4
20250311,151000,209857449,4015,4020,4020,4015,1134
20250311,150900,205298784,4020,4020,4020,4020,46
20250311,150800,205113864,4020,4020,4020,4020,1
20250311,150700,205109844,4010,4010,4010,4010,0
20250311,150600,205109844,4010,4020,4020,4010,304
20250311,150500,203889789,4020,4020,4020,4020,0
20250311,150400,203889789,4020,4020,4020,4020,24
20250311,150300,203793309,4020,4020,4020,4020,10
20250311,150200,203753109,4030,4020,4030,4020,11
20250311,150100,203708879,4030,4030,4030,4030,1
20250311,150000,203704849,4025,4025,4030,4025,582
20250311,145900,201362219,4030,4030,4030,4030,0
20250311,145800,201362219,4030,4030,4030,4030,0
20250311,145700,201362219,4030,4030,4030,4030,1
20250311,145600,201358189,4025,4025,4025,4025,402
20250311,145500,199740139,4010,4025,4025,4010,89
20250311,145400,199382849,4020,4020,4020,4020,1022
20250311,145300,195274409,4025,4025,4025,4025,0
20250311,145200,195274409,4025,4025,4025,4025,0
20250311,145100,195274409,4025,4025,4025,4025,3
20250311,145000,195262334,4025,4025,4025,4025,1
20250311,144900,195258309,4020,4020,4020,4020,0
20250311,144800,195258309,4020,4020,4020,4020,0
20250311,144700,195258309,4020,4025,4025,4020,5
20250311,144600,195238204,4015,4015,4015,4015,84
20250311,144500,194900944,4020,4020,4020,4020,2
20250311,144400,194892904,4025,4025,4025,4025,0
20250311,144300,194892904,4025,4025,4025,4025,0
20250311,144200,194892904,4025,4015,4025,4010,700
20250311,144100,192084219,4020,4020,4020,4020,0
20250311,144000,192084219,4020,4020,4020,4020,822
20250311,143900,188779779,4025,4025,4025,4025,0
20250311,143800,188779779,4025,4025,4025,4025,0
20250311,143700,188779779,4025,4025,4025,4025,0
20250311,143600,188779779,4025,4025,4025,4025,0
20250311,143500,188779779,4025,4022,4025,4020,13
20250311,143400,188727465,4025,4025,4025,4025,1
20250311,143300,188723440,4030,4030,4030,4030,1
20250311,143200,188719410,4030,4035,4035,4030,32
20250311,143100,188590445,4035,4030,4035,4030,4
20250311,143000,188574315,4030,4030,4030,4030,1
20250311,142900,188570285,4040,4040,4040,4040,0
20250311,142800,188570285,4040,4040,4040,4040,0
20250311,142700,188570285,4040,4040,4040,4040,0
20250311,142600,188570285,4040,4040,4040,4040,0
20250311,142500,188570285,4040,4040,4040,4040,10
20250311,142400,188529885,4040,4040,4040,4040,1
20250311,142300,188525845,4015,4020,4020,4015,500
20250311,142200,186517280,4040,4040,4040,4040,0
20250311,142100,186517280,4040,4040,4040,4040,0
20250311,142000,186517280,4040,4040,4040,4040,309
20250311,141900,185268920,4040,4040,4040,4040,0
20250311,141800,185268920,4040,4040,4040,4040,0
20250311,141700,185268920,4040,4040,4040,4040,0
20250311,141600,185268920,4040,4040,4040,4040,0
20250311,141500,185268920,4040,4030,4040,4030,14
20250311,141400,185212470,4030,4030,4030,4030,38
20250311,141300,185059330,4040,4020,4040,4010,514
20250311,141200,182995615,4020,4030,4030,4020,365
20250311,141100,181525805,4035,4035,4045,4035,167
20250311,141000,180851950,4045,4045,4045,4045,1
20250311,140900,180847905,4045,4045,4045,4045,30
20250311,140800,180726555,4045,4040,4045,4040,1001
20250311,140700,176682510,4040,4040,4040,4040,1
20250311,140600,176678470,4035,4035,4035,4035,0
20250311,140500,176678470,4035,4035,4045,4035,140
20250311,140400,176113560,4045,4045,4045,4045,0
20250311,140300,176113560,4045,4045,4045,4045,0
20250311,140200,176113560,4045,4040,4045,4040,3
20250311,140100,176101435,4050,4050,4050,4050,0
20250311,140000,176101435,4050,4045,4050,4045,4
20250311,135900,176085245,4045,4045,4045,4045,0
20250311,135800,176085245,4045,4035,4045,4030,103
20250311,135700,175669975,4050,4040,4050,4040,3
20250311,135600,175657845,4040,4040,4055,4040,179
20250311,135500,174934650,4055,4055,4055,4055,1
20250311,135400,174930595,4050,4050,4050,4050,0
20250311,135300,174930595,4050,4050,4050,4050,0
20250311,135200,174930595,4050,4050,4050,4050,10
20250311,135100,174890095,4055,4055,4055,4055,0
20250311,135000,174890095,4055,4055,4055,4055,10
20250311,134900,174849545,4040,4040,4040,4040,20
20250311,134800,174768745,4040,4045,4045,4035,299
20250311,134700,173560815,4065,4065,4065,4065,0
20250311,134600,173560815,4065,4065,4065,4065,42
20250311,134500,173390085,4065,4050,4065,4045,55
20250311,134400,173167575,4065,4065,4065,4065,0
20250311,134300,173167575,4065,4065,4065,4065,0
20250311,134200,173167575,4065,4065,4065,4065,0
20250311,134100,173167575,4065,4065,4065,4065,0
20250311,134000,173167575,4065,4060,4065,4060,27
20250311,133900,173057920,4060,4060,4060,4060,66
20250311,133800,172789960,4060,4045,4060,4045,114
20250311,133700,172328815,4060,4060,4060,4060,0
20250311,133600,172328815,4060,4060,4060,4060,0
20250311,133500,172328815,4060,4050,4060,4050,2
20250311,133400,172320705,4060,4060,4060,4060,0
20250311,133300,172320705,4060,4060,4060,4060,0
20250311,133200,172320705,4060,4060,4060,4060,0
20250311,133100,172320705,4060,4060,4060,4060,0
20250311,133000,172320705,4060,4045,4060,4035,116
20250311,132900,171852350,4060,4055,4060,4050,80
20250311,132800,171527845,4060,4060,4060,4060,0
20250311,132700,171527845,4060,4060,4060,4060,73
20250311,132600,171231465,4060,4060,4060,4060,17
20250311,132500,171162445,4060,4050,4060,4045,408
20250311,132400,169511710,4050,4050,4050,4050,28
20250311,132300,169398310,4065,4065,4065,4065,0
20250311,132200,169398310,4065,4065,4065,4065,90
20250311,132100,169032460,4065,4040,4065,4015,892
20250311,132000,165448195,4080,4080,4080,4080,0
20250311,131900,165448195,4080,4080,4080,4080,0
20250311,131800,165448195,4080,4050,4080,4045,382
20250311,131700,163902415,4085,4065,4085,4055,2443
20250311,131600,153982545,4090,4085,4090,4085,477
20250311,131500,152031650,4085,4085,4085,4085,3
20250311,131400,152019395,4045,4080,4090,4045,2463
20250311,131300,141961575,4080,4060,4080,4060,1598
20250311,131200,135455330,4060,4030,4060,4020,281
20250311,131100,134322720,4060,4055,4060,4055,1138
20250311,131000,129707890,4055,4035,4085,4030,794
20250311,130900,126502435,4050,4015,4055,4015,1809
20250311,130800,119203385,4015,4005,4015,4000,533
20250311,130700,117069645,4010,3995,4010,3995,86
20250311,130600,116726060,4005,4005,4005,4005,0
20250311,130500,116726060,4005,4005,4005,3995,104
20250311,130400,116310520,4010,4010,4010,4010,0
20250311,130300,116310520,4010,4010,4010,4010,0
20250311,130200,116310520,4010,4005,4010,4005,149
20250311,130100,115713770,4010,4010,4010,4010,0
20250311,130000,115713770,4010,4010,4010,4010,5
20250311,125900,115693720,4010,4005,4010,4005,49
20250311,125800,115497470,4010,4010,4010,4010,0
20250311,125700,115497470,4010,4005,4010,4005,101
20250311,125600,115092960,4010,4005,4010,4005,8
20250311,125500,115060915,4005,4005,4005,4005,61
20250311,125400,114816610,4005,4005,4005,4005,8
20250311,125300,114784570,4005,3995,4005,3995,129
20250311,125200,114269000,4000,3995,4000,3995,31
20250311,125100,114145150,3995,3990,3995,3990,201
20250311,125000,113343155,3995,3995,3995,3995,5
20250311,124900,113323180,3995,3995,3995,3995,0
20250311,124800,113323180,3995,3995,3995,3995,0
20250311,124700,113323180,3995,3995,3995,3995,1
20250311,124600,113319185,3980,3980,3980,3980,0
20250311,124500,113319185,3980,3980,3980,3980,180
20250311,124400,112602785,4000,4000,4000,4000,0
20250311,124300,112602785,4000,4000,4000,4000,0
20250311,124200,112602785,4000,4000,4000,4000,0
20250311,124100,112602785,4000,4000,4000,4000,0
20250311,124000,112602785,4000,4000,4000,4000,0
20250311,123900,112602785,4000,4000,4000,4000,0
20250311,123800,112602785,4000,4000,4000,4000,0
20250311,123700,112602785,4000,4000,4000,4000,0
20250311,123600,112602785,4000,4000,4000,4000,1
20250311,123500,112598785,3965,4000,4000,3965,51
20250311,123400,112396335,4005,4005,4005,4005,0
20250311,123300,112396335,4005,4000,4005,3960,151
20250311,123200,111796195,4010,4010,4010,4010,6
20250311,123100,111772135,4015,4010,4015,4010,515
20250311,123000,109706910,4010,4010,4010,4010,1
20250311,122900,109702900,4015,4015,4015,4015,0
20250311,122800,109702900,4015,4015,4015,4015,0
20250311,122700,109702900,4015,4015,4015,4015,0
20250311,122600,109702900,4015,4015,4015,4015,0
20250311,122500,109702900,4015,4010,4015,4000,51
20250311,122400,109498495,4010,4010,4010,4010,0
20250311,122300,109498495,4010,4010,4010,4010,12
20250311,122200,109450375,4020,4020,4020,4020,0
20250311,122100,109450375,4020,3990,4020,3990,872
20250311,122000,105964185,3990,3990,3990,3990,2
20250311,121900,105956205,3990,3990,3990,3990,0
20250311,121800,105956205,3990,3985,3990,3985,36
20250311,121700,105812740,3985,3985,3985,3985,427
20250311,121600,104111145,3960,3960,3960,3960,1
20250311,121500,104107185,3985,3985,3985,3985,24
20250311,121400,104011545,3985,3985,3985,3985,0
20250311,121300,104011545,3985,3985,3985,3985,0
20250311,121200,104011545,3985,3985,3985,3985,0
20250311,121100,104011545,3985,3985,3985,3985,0
20250311,121000,104011545,3985,3985,3985,3985,0
20250311,120900,104011545,3985,3985,3985,3985,0
20250311,120800,104011545,3985,3985,3985,3985,0
20250311,120700,104011545,3985,3985,3985,3985,0
20250311,120600,104011545,3985,3985,3985,3985,0
20250311,120500,104011545,3985,3975,3985,3975,538
20250311,120400,101872825,3975,3975,3975,3975,0
20250311,120300,101872825,3975,3975,3975,3975,0
20250311,120200,101872825,3975,3975,3975,3975,0
20250311,120100,101872825,3975,3975,3975,3975,0
20250311,120000,101872825,3975,3975,3975,3975,44
20250311,115900,101697925,3970,3970,3970,3970,0
20250311,115800,101697925,3970,3970,3970,3970,0
20250311,115700,101697925,3970,3955,3970,3955,62
20250311,115600,101452535,3950,3970,3970,3950,206
20250311,115500,100637295,3980,3980,3980,3980,0
20250311,115400,100637295,3980,3980,3980,3980,0
20250311,115300,100637295,3980,3980,3980,3980,0
20250311,115200,100637295,3980,3980,3980,3980,2
20250311,115100,100629335,3985,3985,3985,3985,0
20250311,115000,100629335,3985,3985,3985,3985,0
20250311,114900,100629335,3985,3985,3985,3985,0
20250311,114800,100629335,3985,3985,3985,3985,0
20250311,114700,100629335,3985,3985,3985,3985,0
20250311,114600,100629335,3985,3985,3985,3985,0
20250311,114500,100629335,3985,3985,3985,3985,2
20250311,114400,100621365,3960,3960,3960,3960,0
20250311,114300,100621365,3960,3960,3960,3960,1
20250311,114200,100617405,3985,3985,3985,3985,0
20250311,114100,100617405,3985,3985,3985,3985,0
20250311,114000,100617405,3985,3985,3985,3985,0
20250311,113900,100617405,3985,3985,3985,3985,0
20250311,113800,100617405,3985,3985,3985,3985,0
20250311,113700,100617405,3985,3985,3985,3985,0
20250311,113600,100617405,3985,3985,3985,3985,0
20250311,113500,100617405,3985,3985,3985,3985,0
20250311,113400,100617405,3985,3985,3985,3985,0
20250311,113300,100617405,3985,3985,3985,3985,234
20250311,113200,99684915,3985,3985,3985,3985,0
20250311,113100,99684915,3985,3985,3985,3985,0
20250311,113000,99684915,3985,3985,3985,3985,22
20250311,112900,99597245,3985,3985,3985,3985,0
20250311,112800,99597245,3985,3980,3985,3980,281
20250311,112700,98478825,3980,3980,3980,3980,0
20250311,112600,98478825,3980,3980,3980,3980,0
20250311,112500,98478825,3980,3975,3980,3975,12
20250311,112400,98431095,3980,3980,3980,3980,0
20250311,112300,98431095,3980,3980,3980,3980,0
20250311,112200,98431095,3980,3980,3980,3980,0
20250311,112100,98431095,3980,3980,3980,3980,0
20250311,112000,98431095,3980,3980,3980,3980,5
20250311,111900,98411195,3980,3950,3980,3945,56
20250311,111800,98189870,3975,3970,3975,3970,149
20250311,111700,97598325,3970,3970,3970,3970,10
20250311,111600,97558625,3970,3970,3970,3970,0
20250311,111500,97558625,3970,3970,3970,3970,0
20250311,111400,97558625,3970,3965,3970,3965,516
20250311,111300,95512640,3965,3965,3965,3965,0
20250311,111200,95512640,3965,3965,3965,3950,37
20250311,111100,95365995,3950,3950,3950,3950,1044
20250311,111000,91242195,3950,3950,3950,3950,0
20250311,110900,91242195,3950,3950,3950,3950,6
20250311,110800,91218495,3950,3940,3950,3940,101
20250311,110700,90820545,3935,3935,3935,3935,106
20250311,110600,90403435,3940,3940,3940,3940,0
20250311,110500,90403435,3940,3940,3940,3940,0
20250311,110400,90403435,3940,3940,3940,3940,0
20250311,110300,90403435,3940,3940,3940,3940,0
20250311,110200,90403435,3940,3940,3940,3940,0
20250311,110100,90403435,3940,3940,3940,3940,10
20250311,110000,90364035,3940,3940,3940,3940,1
20250311,105900,90360095,3945,3945,3945,3945,0
20250311,105800,90360095,3945,3945,3945,3945,0
20250311,105700,90360095,3945,3945,3945,3945,0
20250311,105600,90360095,3945,3945,3945,3945,8
20250311,105500,90328535,3945,3945,3945,3945,11
20250311,105400,90285140,3945,3945,3945,3945,21
20250311,105300,90202295,3945,3945,3945,3945,12
20250311,105200,90154955,3915,3945,3945,3915,1411
20250311,105100,84624285,3940,3940,3940,3940,32
20250311,105000,84498205,3945,3945,3945,3945,9
20250311,104900,84462700,3945,3945,3945,3945,15
20250311,104800,84403525,3945,3945,3945,3945,10
20250311,104700,84364075,3950,3950,3950,3950,9
20250311,104600,84328525,3950,3950,3950,3950,0
20250311,104500,84328525,3950,3945,3950,3940,501
20250311,104400,82354550,3950,3950,3950,3945,9
20250311,104300,82319035,3955,3955,3955,3955,0
20250311,104200,82319035,3955,3950,3955,3950,3
20250311,104100,82307180,3955,3950,3955,3950,2
20250311,104000,82299275,3955,3955,3955,3955,0
20250311,103900,82299275,3955,3955,3955,3955,0
20250311,103800,82299275,3955,3940,3955,3940,84
20250311,103700,81968135,3955,3955,3955,3955,0
20250311,103600,81968135,3955,3955,3955,3955,0
20250311,103500,81968135,3955,3955,3955,3955,0
20250311,103400,81968135,3955,3955,3955,3955,0
20250311,103300,81968135,3955,3955,3955,3955,0
20250311,103200,81968135,3955,3955,3955,3955,0
20250311,103100,81968135,3955,3955,3955,3955,0
20250311,103000,81968135,3955,3955,3955,3955,0
20250311,102900,81968135,3955,3955,3955,3955,0
20250311,102800,81968135,3955,3955,3955,3955,0
20250311,102700,81968135,3955,3950,3955,3950,2001
20250311,102600,74064180,3970,3970,3970,3970,0
20250311,102500,74064180,3970,3970,3970,3970,0
20250311,102400,74064180,3970,3970,3970,3970,0
20250311,102300,74064180,3970,3970,3970,3970,0
20250311,102200,74064180,3970,3970,3970,3970,0
20250311,102100,74064180,3970,3970,3970,3970,0
20250311,102000,74064180,3970,3970,3970,3970,1
20250311,101900,74060210,3970,3970,3975,3925,319
20250311,101800,72805115,3940,3975,3975,3940,108
20250311,101700,72377915,3975,3955,3975,3955,222
20250311,101600,71499765,3955,3955,3955,3955,1
20250311,101500,71495810,3955,3955,3955,3955,1
20250311,101400,71491855,3955,3955,3955,3955,0
20250311,101300,71491855,3955,3955,3955,3955,0
20250311,101200,71491855,3955,3955,3955,3955,0
20250311,101100,71491855,3955,3960,3965,3950,1053
20250311,101000,67331805,3975,3975,3975,3975,0
20250311,100900,67331805,3975,3975,3975,3975,0
20250311,100800,67331805,3975,3970,3975,3970,37
20250311,100700,67184735,3980,3980,3980,3980,0
20250311,100600,67184735,3980,3970,3980,3970,200
20250311,100500,66390205,3955,3975,3975,3955,71
20250311,100400,66109360,3980,3980,3980,3980,0
20250311,100300,66109360,3980,3980,3980,3980,0
20250311,100200,66109360,3980,3980,3980,3980,2
20250311,100100,66101400,3985,3985,3985,3985,10
20250311,100000,66061550,3985,3985,3985,3985,9
20250311,095900,66025685,3990,3960,3990,3955,617
20250311,095800,63582585,3995,3995,3995,3995,206
20250311,095700,62759615,3995,3995,3995,3995,0
20250311,095600,62759615,3995,3970,3995,3960,1074
20250311,095500,58496535,3995,3995,3995,3995,1
20250311,095400,58492540,3995,3975,3995,3970,182
20250311,095300,57768960,3995,3995,3995,3995,1
20250311,095200,57764965,3970,3970,3970,3970,0
20250311,095100,57764965,3970,3975,3975,3970,104
20250311,095000,57352080,4000,4000,4000,3975,336
20250311,094900,56014730,4000,4000,4000,4000,0
20250311,094800,56014730,4000,4000,4000,4000,278
20250311,094700,54902730,4000,4000,4000,3995,623
20250311,094600,52410780,3995,3970,3995,3970,227
20250311,094500,51508070,3970,3970,3970,3970,102
20250311,094400,51103130,3970,3970,3970,3970,2
20250311,094300,51095190,3970,3970,3970,3970,50
20250311,094200,50896690,3970,3960,3970,3955,212
20250311,094100,50055795,3970,3970,3970,3970,0
20250311,094000,50055795,3970,3970,3970,3970,9
20250311,093900,50020065,3970,3965,3970,3950,256
20250311,093800,49006105,3965,3955,3965,3955,258
20250311,093700,47984125,3955,3950,3955,3950,4
20250311,093600,47968315,3955,3950,3955,3950,368
20250311,093500,46514660,3950,3950,3950,3950,159
20250311,093400,45886610,3950,3930,3950,3930,2
20250311,093300,45878730,3950,3950,3950,3950,0
20250311,093200,45878730,3950,3950,3950,3950,0
20250311,093100,45878730,3950,3945,3950,3945,814
20250311,093000,42667415,3945,3945,3945,3945,0
20250311,092900,42667415,3945,3945,3945,3945,0
20250311,092800,42667415,3945,3945,3945,3945,0
20250311,092700,42667415,3945,3945,3945,3945,2
20250311,092600,42659525,3945,3945,3945,3945,0
20250311,092500,42659525,3945,3940,3945,3940,207
20250311,092400,41843910,3945,3940,3945,3940,7
20250311,092300,41816315,3945,3945,3945,3945,0
20250311,092200,41816315,3945,3940,3945,3940,6
20250311,092100,41792670,3940,3940,3940,3940,7
20250311,092000,41765090,3940,3925,3940,3915,51
20250311,091900,41564880,3925,3925,3925,3925,10
20250311,091800,41525630,3945,3935,3945,3935,870
20250311,091700,38099140,3935,3935,3935,3935,17
20250311,091600,38032245,3935,3935,3935,3935,0
20250311,091500,38032245,3935,3935,3935,3935,10
20250311,091400,37992895,3935,3910,3935,3910,70
20250311,091300,37718795,3940,3940,3940,3940,1
20250311,091200,37714855,3940,3940,3940,3940,125
20250311,091100,37222355,3945,3945,3945,3945,10
20250311,091000,37182905,3940,3910,3940,3910,1921
20250311,090900,29647840,3890,3915,3915,3890,1076
20250311,090800,25461800,3915,3915,3915,3915,55
20250311,090700,25246475,3875,3905,3905,3875,3531
20250311,090600,11508680,3905,3915,3915,3905,1400
20250311,090500,6039340,3915,3960,3960,3915,436
20250311,090400,4319610,3960,3960,3960,3960,100
20250311,090300,3923610,3965,3965,3965,3965,4
20250311,090200,3907750,3975,3975,3975,3975,0
20250311,090100,3907750,3975,3975,3975,3975,37
20250311,090000,3760675,3985,3905,3985,3905,963
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193400 234532894 4030 4030 4030 4030 2651
3 20250311 193300 234532894 4030 4030 4030 4030 0
4 20250311 193200 234532894 4030 4030 4030 4030 0
5 20250311 193100 234532894 4030 4030 4030 4030 0
6 20250311 193000 234532894 4030 4030 4030 4030 0
7 20250311 192900 234532894 4030 4030 4030 4030 0
8 20250311 192800 234532894 4030 4030 4030 4030 0
9 20250311 192700 234532894 4030 4030 4030 4030 0
10 20250311 192600 234532894 4030 4030 4030 4030 0
11 20250311 192500 234532894 4030 4030 4030 4030 0
12 20250311 192400 234532894 4030 4030 4030 4030 0
13 20250311 192300 234532894 4030 4030 4030 4030 0
14 20250311 192200 234532894 4030 4030 4030 4030 0
15 20250311 192100 234532894 4030 4030 4030 4030 0
16 20250311 192000 234532894 4030 4030 4030 4030 0
17 20250311 191900 234532894 4030 4030 4030 4030 0
18 20250311 191800 234532894 4030 4030 4030 4030 0
19 20250311 191700 234532894 4030 4030 4030 4030 0
20 20250311 191600 234532894 4030 4030 4030 4030 0
21 20250311 191500 234532894 4030 4030 4030 4030 0
22 20250311 191400 234532894 4030 4030 4030 4030 0
23 20250311 191300 234532894 4030 4030 4030 4030 0
24 20250311 191200 234532894 4030 4030 4030 4030 0
25 20250311 191100 234532894 4030 4030 4030 4030 0
26 20250311 191000 234532894 4030 4030 4030 4030 0
27 20250311 190900 234532894 4030 4030 4030 4030 0
28 20250311 190800 234532894 4030 4030 4030 4030 0
29 20250311 190700 234532894 4030 4030 4030 4030 0
30 20250311 190600 234532894 4030 4030 4030 4030 0
31 20250311 190500 234532894 4030 4030 4030 4030 0
32 20250311 190400 234532894 4030 4030 4030 4030 2651
33 20250311 190300 234532894 4030 4030 4030 4030 0
34 20250311 190200 234532894 4030 4030 4030 4030 0
35 20250311 190100 234532894 4030 4030 4030 4030 0
36 20250311 190000 234532894 4030 4030 4030 4030 0
37 20250311 185900 234532894 4030 4030 4030 4030 0
38 20250311 185800 234532894 4030 4030 4030 4030 0
39 20250311 185700 234532894 4030 4030 4030 4030 0
40 20250311 185600 234532894 4030 4030 4030 4030 0
41 20250311 185500 234532894 4030 4030 4030 4030 0
42 20250311 185400 234532894 4030 4030 4030 4030 0
43 20250311 185300 234532894 4030 4030 4030 4030 0
44 20250311 185200 234532894 4030 4030 4030 4030 0
45 20250311 185100 234532894 4030 4030 4030 4030 0
46 20250311 185000 234532894 4030 4030 4030 4030 0
47 20250311 184900 234532894 4030 4030 4030 4030 0
48 20250311 184800 234532894 4030 4030 4030 4030 0
49 20250311 184700 234532894 4030 4030 4030 4030 0
50 20250311 184600 234532894 4030 4030 4030 4030 0
51 20250311 184500 234532894 4030 4030 4030 4030 0
52 20250311 184400 234532894 4030 4030 4030 4030 0
53 20250311 184300 234532894 4030 4030 4030 4030 0
54 20250311 184200 234532894 4030 4030 4030 4030 0
55 20250311 184100 234532894 4030 4030 4030 4030 0
56 20250311 184000 234532894 4030 4030 4030 4030 0
57 20250311 183900 234532894 4030 4030 4030 4030 0
58 20250311 183800 234532894 4030 4030 4030 4030 0
59 20250311 183700 234532894 4030 4030 4030 4030 0
60 20250311 183600 234532894 4030 4030 4030 4030 0
61 20250311 183500 234532894 4030 4030 4030 4030 0
62 20250311 183400 234532894 4030 4030 4030 4030 2651
63 20250311 183300 234532894 4030 4030 4030 4030 0
64 20250311 183200 234532894 4030 4030 4030 4030 0
65 20250311 183100 234532894 4030 4030 4030 4030 0
66 20250311 183000 234532894 4030 4030 4030 4030 0
67 20250311 182900 234532894 4030 4030 4030 4030 0
68 20250311 182800 234532894 4030 4030 4030 4030 0
69 20250311 182700 234532894 4030 4030 4030 4030 0
70 20250311 182600 234532894 4030 4030 4030 4030 0
71 20250311 182500 234532894 4030 4030 4030 4030 0
72 20250311 182400 234532894 4030 4030 4030 4030 0
73 20250311 182300 234532894 4030 4030 4030 4030 0
74 20250311 182200 234532894 4030 4030 4030 4030 0
75 20250311 182100 234532894 4030 4030 4030 4030 0
76 20250311 182000 234532894 4030 4030 4030 4030 0
77 20250311 181900 234532894 4030 4030 4030 4030 0
78 20250311 181800 234532894 4030 4030 4030 4030 0
79 20250311 181700 234532894 4030 4030 4030 4030 0
80 20250311 181600 234532894 4030 4030 4030 4030 0
81 20250311 181500 234532894 4030 4030 4030 4030 0
82 20250311 181400 234532894 4030 4030 4030 4030 0
83 20250311 181300 234532894 4030 4030 4030 4030 0
84 20250311 181200 234532894 4030 4030 4030 4030 0
85 20250311 181100 234532894 4030 4030 4030 4030 0
86 20250311 181000 234532894 4030 4030 4030 4030 0
87 20250311 180900 234532894 4030 4030 4030 4030 0
88 20250311 180800 234532894 4030 4030 4030 4030 0
89 20250311 180700 234532894 4030 4030 4030 4030 0
90 20250311 180600 234532894 4030 4030 4030 4030 0
91 20250311 180500 234532894 4030 4030 4030 4030 0
92 20250311 180400 234532894 4030 4030 4030 4030 2651
93 20250311 180300 234532894 4030 4030 4030 4030 0
94 20250311 180200 234532894 4030 4030 4030 4030 0
95 20250311 180100 234532894 4030 4030 4030 4030 0
96 20250311 180000 234532894 4030 4030 4030 4030 0
97 20250311 175900 234532894 4030 4030 4030 4030 0
98 20250311 175800 234532894 4030 4030 4030 4030 0
99 20250311 175700 234532894 4030 4030 4030 4030 0
100 20250311 175600 234532894 4030 4030 4030 4030 0
101 20250311 175500 234532894 4030 4030 4030 4030 0
102 20250311 175400 234532894 4030 4030 4030 4030 0
103 20250311 175300 234532894 4030 4030 4030 4030 0
104 20250311 175200 234532894 4030 4030 4030 4030 0
105 20250311 175100 234532894 4030 4030 4030 4030 0
106 20250311 175000 234532894 4030 4030 4030 4030 0
107 20250311 174900 234532894 4030 4030 4030 4030 0
108 20250311 174800 234532894 4030 4030 4030 4030 0
109 20250311 174700 234532894 4030 4030 4030 4030 0
110 20250311 174600 234532894 4030 4030 4030 4030 0
111 20250311 174500 234532894 4030 4030 4030 4030 0
112 20250311 174400 234532894 4030 4030 4030 4030 0
113 20250311 174300 234532894 4030 4030 4030 4030 0
114 20250311 174200 234532894 4030 4030 4030 4030 0
115 20250311 174100 234532894 4030 4030 4030 4030 0
116 20250311 174000 234532894 4030 4030 4030 4030 0
117 20250311 173900 234532894 4030 4030 4030 4030 0
118 20250311 173800 234532894 4030 4030 4030 4030 0
119 20250311 173700 234532894 4030 4030 4030 4030 0
120 20250311 173600 234532894 4030 4030 4030 4030 0
121 20250311 173500 234532894 4030 4030 4030 4030 0
122 20250311 173400 234532894 4030 4030 4030 4030 2651
123 20250311 173300 234532894 4030 4030 4030 4030 0
124 20250311 173200 234532894 4030 4030 4030 4030 0
125 20250311 173100 234532894 4030 4030 4030 4030 0
126 20250311 173000 234532894 4030 4030 4030 4030 0
127 20250311 172900 234532894 4030 4030 4030 4030 0
128 20250311 172800 234532894 4030 4030 4030 4030 0
129 20250311 172700 234532894 4030 4030 4030 4030 0
130 20250311 172600 234532894 4030 4030 4030 4030 0
131 20250311 172500 234532894 4030 4030 4030 4030 0
132 20250311 172400 234532894 4030 4030 4030 4030 0
133 20250311 172300 234532894 4030 4030 4030 4030 0
134 20250311 172200 234532894 4030 4030 4030 4030 0
135 20250311 172100 234532894 4030 4030 4030 4030 0
136 20250311 172000 234532894 4030 4030 4030 4030 0
137 20250311 171900 234532894 4030 4030 4030 4030 0
138 20250311 171800 234532894 4030 4030 4030 4030 0
139 20250311 171700 234532894 4030 4030 4030 4030 0
140 20250311 171600 234532894 4030 4030 4030 4030 0
141 20250311 171500 234532894 4030 4030 4030 4030 0
142 20250311 171400 234532894 4030 4030 4030 4030 0
143 20250311 171300 234532894 4030 4030 4030 4030 0
144 20250311 171200 234532894 4030 4030 4030 4030 0
145 20250311 171100 234532894 4030 4030 4030 4030 0
146 20250311 171000 234532894 4030 4030 4030 4030 0
147 20250311 170900 234532894 4030 4030 4030 4030 0
148 20250311 170800 234532894 4030 4030 4030 4030 0
149 20250311 170700 234532894 4030 4030 4030 4030 0
150 20250311 170600 234532894 4030 4030 4030 4030 0
151 20250311 170500 234532894 4030 4030 4030 4030 0
152 20250311 170400 234532894 4030 4030 4030 4030 2651
153 20250311 170300 234532894 4030 4030 4030 4030 0
154 20250311 170200 234532894 4030 4030 4030 4030 0
155 20250311 170100 234532894 4030 4030 4030 4030 0
156 20250311 170000 234532894 4030 4030 4030 4030 0
157 20250311 165900 234532894 4030 4030 4030 4030 0
158 20250311 165800 234532894 4030 4030 4030 4030 0
159 20250311 165700 234532894 4030 4030 4030 4030 0
160 20250311 165600 234532894 4030 4030 4030 4030 0
161 20250311 165500 234532894 4030 4030 4030 4030 0
162 20250311 165400 234532894 4030 4030 4030 4030 0
163 20250311 165300 234532894 4030 4030 4030 4030 0
164 20250311 165200 234532894 4030 4030 4030 4030 0
165 20250311 165100 234532894 4030 4030 4030 4030 0
166 20250311 165000 234532894 4030 4030 4030 4030 0
167 20250311 164900 234532894 4030 4030 4030 4030 0
168 20250311 164800 234532894 4030 4030 4030 4030 0
169 20250311 164700 234532894 4030 4030 4030 4030 0
170 20250311 164600 234532894 4030 4030 4030 4030 0
171 20250311 164500 234532894 4030 4030 4030 4030 0
172 20250311 164400 234532894 4030 4030 4030 4030 0
173 20250311 164300 234532894 4030 4030 4030 4030 0
174 20250311 164200 234532894 4030 4030 4030 4030 0
175 20250311 164100 234532894 4030 4030 4030 4030 0
176 20250311 164000 234532894 4030 4030 4030 4030 0
177 20250311 163900 234532894 4030 4030 4030 4030 0
178 20250311 163800 234532894 4030 4030 4030 4030 0
179 20250311 163700 234532894 4030 4030 4030 4030 0
180 20250311 163600 234532894 4030 4030 4030 4030 0
181 20250311 163500 234532894 4030 4030 4030 4030 0
182 20250311 163400 234532894 4030 4030 4030 4030 2651
183 20250311 163300 234532894 4030 4030 4030 4030 0
184 20250311 163200 234532894 4030 4030 4030 4030 0
185 20250311 163100 234532894 4030 4030 4030 4030 0
186 20250311 163000 234532894 4030 4030 4030 4030 0
187 20250311 162900 234532894 4030 4030 4030 4030 0
188 20250311 162800 234532894 4030 4030 4030 4030 0
189 20250311 162700 234532894 4030 4030 4030 4030 0
190 20250311 162600 234532894 4030 4030 4030 4030 0
191 20250311 162500 234532894 4030 4030 4030 4030 0
192 20250311 162400 234532894 4030 4030 4030 4030 0
193 20250311 162300 234532894 4030 4030 4030 4030 0
194 20250311 162200 234532894 4030 4030 4030 4030 0
195 20250311 162100 234532894 4030 4030 4030 4030 0
196 20250311 162000 234532894 4030 4030 4030 4030 0
197 20250311 161900 234532894 4030 4030 4030 4030 0
198 20250311 161800 234532894 4030 4030 4030 4030 0
199 20250311 161700 234532894 4030 4030 4030 4030 0
200 20250311 161600 234532894 4030 4030 4030 4030 0
201 20250311 161500 234532894 4030 4030 4030 4030 0
202 20250311 161400 234532894 4030 4030 4030 4030 0
203 20250311 161300 234532894 4030 4030 4030 4030 0
204 20250311 161200 234532894 4030 4030 4030 4030 0
205 20250311 161100 234532894 4030 4030 4030 4030 0
206 20250311 161000 234532894 4030 4030 4030 4030 0
207 20250311 160900 234532894 4030 4030 4030 4030 0
208 20250311 160800 234532894 4030 4030 4030 4030 0
209 20250311 160700 234532894 4030 4030 4030 4030 0
210 20250311 160600 234532894 4030 4030 4030 4030 0
211 20250311 160500 234532894 4030 4030 4030 4030 0
212 20250311 160400 234532894 4030 4030 4030 4030 2651
213 20250311 160300 234532894 4030 4030 4030 4030 0
214 20250311 160200 234532894 4030 4030 4030 4030 0
215 20250311 160100 234532894 4030 4030 4030 4030 0
216 20250311 160000 234532894 4030 4030 4030 4030 0
217 20250311 155900 234532894 4030 4030 4030 4030 0
218 20250311 155800 234532894 4030 4030 4030 4030 0
219 20250311 155700 234532894 4030 4030 4030 4030 0
220 20250311 155600 234532894 4030 4030 4030 4030 0
221 20250311 155500 234532894 4030 4030 4030 4030 0
222 20250311 155400 234532894 4030 4030 4030 4030 0
223 20250311 155300 234532894 4030 4030 4030 4030 0
224 20250311 155200 234532894 4030 4030 4030 4030 0
225 20250311 155100 234532894 4030 4030 4030 4030 0
226 20250311 155000 234532894 4030 4030 4030 4030 0
227 20250311 154900 234532894 4030 4030 4030 4030 0
228 20250311 154800 234532894 4030 4030 4030 4030 0
229 20250311 154700 234532894 4030 4030 4030 4030 0
230 20250311 154600 234532894 4030 4030 4030 4030 0
231 20250311 154500 234532894 4030 4030 4030 4030 0
232 20250311 154400 234532894 4030 4030 4030 4030 0
233 20250311 154300 234532894 4030 4030 4030 4030 0
234 20250311 154200 234532894 4030 4030 4030 4030 0
235 20250311 154100 234532894 4030 4030 4030 4030 0
236 20250311 154000 234532894 4030 4030 4030 4030 0
237 20250311 153900 234532894 4030 4030 4030 4030 0
238 20250311 153800 234532894 4030 4030 4030 4030 0
239 20250311 153700 234532894 4030 4030 4030 4030 0
240 20250311 153600 234532894 4030 4030 4030 4030 0
241 20250311 153500 234532894 4030 4030 4030 4030 0
242 20250311 153400 234532894 4030 4030 4030 4030 2651
243 20250311 153300 234532894 4030 4030 4030 4030 0
244 20250311 153200 234532894 4030 4030 4030 4030 0
245 20250311 153100 234532894 4030 4030 4030 4030 0
246 20250311 153000 234532894 4030 4030 4030 4030 2651
247 20250311 152900 223849364 4010 4010 4010 4010 0
248 20250311 152800 223849364 4010 4010 4010 4010 0
249 20250311 152700 223849364 4010 4010 4010 4010 0
250 20250311 152600 223849364 4010 4010 4010 4010 0
251 20250311 152500 223849364 4010 4010 4010 4010 0
252 20250311 152400 223849364 4010 4010 4010 4010 0
253 20250311 152300 223849364 4010 4010 4010 4010 0
254 20250311 152200 223849364 4010 4010 4010 4010 0
255 20250311 152100 223849364 4010 4010 4010 4010 0
256 20250311 152000 223849364 4010 4010 4010 4010 0
257 20250311 151900 223849364 4010 4005 4010 4005 1868
258 20250311 151800 216367789 4010 4015 4015 4010 33
259 20250311 151700 216235454 4010 4010 4010 4005 518
260 20250311 151600 214159534 4015 4015 4015 4015 0
261 20250311 151500 214159534 4015 4015 4015 4015 13
262 20250311 151400 214107339 4015 4020 4020 4010 466
263 20250311 151300 212238344 4015 4015 4015 4015 589
264 20250311 151200 209873509 4015 4015 4015 4015 0
265 20250311 151100 209873509 4015 4015 4015 4015 4
266 20250311 151000 209857449 4015 4020 4020 4015 1134
267 20250311 150900 205298784 4020 4020 4020 4020 46
268 20250311 150800 205113864 4020 4020 4020 4020 1
269 20250311 150700 205109844 4010 4010 4010 4010 0
270 20250311 150600 205109844 4010 4020 4020 4010 304
271 20250311 150500 203889789 4020 4020 4020 4020 0
272 20250311 150400 203889789 4020 4020 4020 4020 24
273 20250311 150300 203793309 4020 4020 4020 4020 10
274 20250311 150200 203753109 4030 4020 4030 4020 11
275 20250311 150100 203708879 4030 4030 4030 4030 1
276 20250311 150000 203704849 4025 4025 4030 4025 582
277 20250311 145900 201362219 4030 4030 4030 4030 0
278 20250311 145800 201362219 4030 4030 4030 4030 0
279 20250311 145700 201362219 4030 4030 4030 4030 1
280 20250311 145600 201358189 4025 4025 4025 4025 402
281 20250311 145500 199740139 4010 4025 4025 4010 89
282 20250311 145400 199382849 4020 4020 4020 4020 1022
283 20250311 145300 195274409 4025 4025 4025 4025 0
284 20250311 145200 195274409 4025 4025 4025 4025 0
285 20250311 145100 195274409 4025 4025 4025 4025 3
286 20250311 145000 195262334 4025 4025 4025 4025 1
287 20250311 144900 195258309 4020 4020 4020 4020 0
288 20250311 144800 195258309 4020 4020 4020 4020 0
289 20250311 144700 195258309 4020 4025 4025 4020 5
290 20250311 144600 195238204 4015 4015 4015 4015 84
291 20250311 144500 194900944 4020 4020 4020 4020 2
292 20250311 144400 194892904 4025 4025 4025 4025 0
293 20250311 144300 194892904 4025 4025 4025 4025 0
294 20250311 144200 194892904 4025 4015 4025 4010 700
295 20250311 144100 192084219 4020 4020 4020 4020 0
296 20250311 144000 192084219 4020 4020 4020 4020 822
297 20250311 143900 188779779 4025 4025 4025 4025 0
298 20250311 143800 188779779 4025 4025 4025 4025 0
299 20250311 143700 188779779 4025 4025 4025 4025 0
300 20250311 143600 188779779 4025 4025 4025 4025 0
301 20250311 143500 188779779 4025 4022 4025 4020 13
302 20250311 143400 188727465 4025 4025 4025 4025 1
303 20250311 143300 188723440 4030 4030 4030 4030 1
304 20250311 143200 188719410 4030 4035 4035 4030 32
305 20250311 143100 188590445 4035 4030 4035 4030 4
306 20250311 143000 188574315 4030 4030 4030 4030 1
307 20250311 142900 188570285 4040 4040 4040 4040 0
308 20250311 142800 188570285 4040 4040 4040 4040 0
309 20250311 142700 188570285 4040 4040 4040 4040 0
310 20250311 142600 188570285 4040 4040 4040 4040 0
311 20250311 142500 188570285 4040 4040 4040 4040 10
312 20250311 142400 188529885 4040 4040 4040 4040 1
313 20250311 142300 188525845 4015 4020 4020 4015 500
314 20250311 142200 186517280 4040 4040 4040 4040 0
315 20250311 142100 186517280 4040 4040 4040 4040 0
316 20250311 142000 186517280 4040 4040 4040 4040 309
317 20250311 141900 185268920 4040 4040 4040 4040 0
318 20250311 141800 185268920 4040 4040 4040 4040 0
319 20250311 141700 185268920 4040 4040 4040 4040 0
320 20250311 141600 185268920 4040 4040 4040 4040 0
321 20250311 141500 185268920 4040 4030 4040 4030 14
322 20250311 141400 185212470 4030 4030 4030 4030 38
323 20250311 141300 185059330 4040 4020 4040 4010 514
324 20250311 141200 182995615 4020 4030 4030 4020 365
325 20250311 141100 181525805 4035 4035 4045 4035 167
326 20250311 141000 180851950 4045 4045 4045 4045 1
327 20250311 140900 180847905 4045 4045 4045 4045 30
328 20250311 140800 180726555 4045 4040 4045 4040 1001
329 20250311 140700 176682510 4040 4040 4040 4040 1
330 20250311 140600 176678470 4035 4035 4035 4035 0
331 20250311 140500 176678470 4035 4035 4045 4035 140
332 20250311 140400 176113560 4045 4045 4045 4045 0
333 20250311 140300 176113560 4045 4045 4045 4045 0
334 20250311 140200 176113560 4045 4040 4045 4040 3
335 20250311 140100 176101435 4050 4050 4050 4050 0
336 20250311 140000 176101435 4050 4045 4050 4045 4
337 20250311 135900 176085245 4045 4045 4045 4045 0
338 20250311 135800 176085245 4045 4035 4045 4030 103
339 20250311 135700 175669975 4050 4040 4050 4040 3
340 20250311 135600 175657845 4040 4040 4055 4040 179
341 20250311 135500 174934650 4055 4055 4055 4055 1
342 20250311 135400 174930595 4050 4050 4050 4050 0
343 20250311 135300 174930595 4050 4050 4050 4050 0
344 20250311 135200 174930595 4050 4050 4050 4050 10
345 20250311 135100 174890095 4055 4055 4055 4055 0
346 20250311 135000 174890095 4055 4055 4055 4055 10
347 20250311 134900 174849545 4040 4040 4040 4040 20
348 20250311 134800 174768745 4040 4045 4045 4035 299
349 20250311 134700 173560815 4065 4065 4065 4065 0
350 20250311 134600 173560815 4065 4065 4065 4065 42
351 20250311 134500 173390085 4065 4050 4065 4045 55
352 20250311 134400 173167575 4065 4065 4065 4065 0
353 20250311 134300 173167575 4065 4065 4065 4065 0
354 20250311 134200 173167575 4065 4065 4065 4065 0
355 20250311 134100 173167575 4065 4065 4065 4065 0
356 20250311 134000 173167575 4065 4060 4065 4060 27
357 20250311 133900 173057920 4060 4060 4060 4060 66
358 20250311 133800 172789960 4060 4045 4060 4045 114
359 20250311 133700 172328815 4060 4060 4060 4060 0
360 20250311 133600 172328815 4060 4060 4060 4060 0
361 20250311 133500 172328815 4060 4050 4060 4050 2
362 20250311 133400 172320705 4060 4060 4060 4060 0
363 20250311 133300 172320705 4060 4060 4060 4060 0
364 20250311 133200 172320705 4060 4060 4060 4060 0
365 20250311 133100 172320705 4060 4060 4060 4060 0
366 20250311 133000 172320705 4060 4045 4060 4035 116
367 20250311 132900 171852350 4060 4055 4060 4050 80
368 20250311 132800 171527845 4060 4060 4060 4060 0
369 20250311 132700 171527845 4060 4060 4060 4060 73
370 20250311 132600 171231465 4060 4060 4060 4060 17
371 20250311 132500 171162445 4060 4050 4060 4045 408
372 20250311 132400 169511710 4050 4050 4050 4050 28
373 20250311 132300 169398310 4065 4065 4065 4065 0
374 20250311 132200 169398310 4065 4065 4065 4065 90
375 20250311 132100 169032460 4065 4040 4065 4015 892
376 20250311 132000 165448195 4080 4080 4080 4080 0
377 20250311 131900 165448195 4080 4080 4080 4080 0
378 20250311 131800 165448195 4080 4050 4080 4045 382
379 20250311 131700 163902415 4085 4065 4085 4055 2443
380 20250311 131600 153982545 4090 4085 4090 4085 477
381 20250311 131500 152031650 4085 4085 4085 4085 3
382 20250311 131400 152019395 4045 4080 4090 4045 2463
383 20250311 131300 141961575 4080 4060 4080 4060 1598
384 20250311 131200 135455330 4060 4030 4060 4020 281
385 20250311 131100 134322720 4060 4055 4060 4055 1138
386 20250311 131000 129707890 4055 4035 4085 4030 794
387 20250311 130900 126502435 4050 4015 4055 4015 1809
388 20250311 130800 119203385 4015 4005 4015 4000 533
389 20250311 130700 117069645 4010 3995 4010 3995 86
390 20250311 130600 116726060 4005 4005 4005 4005 0
391 20250311 130500 116726060 4005 4005 4005 3995 104
392 20250311 130400 116310520 4010 4010 4010 4010 0
393 20250311 130300 116310520 4010 4010 4010 4010 0
394 20250311 130200 116310520 4010 4005 4010 4005 149
395 20250311 130100 115713770 4010 4010 4010 4010 0
396 20250311 130000 115713770 4010 4010 4010 4010 5
397 20250311 125900 115693720 4010 4005 4010 4005 49
398 20250311 125800 115497470 4010 4010 4010 4010 0
399 20250311 125700 115497470 4010 4005 4010 4005 101
400 20250311 125600 115092960 4010 4005 4010 4005 8
401 20250311 125500 115060915 4005 4005 4005 4005 61
402 20250311 125400 114816610 4005 4005 4005 4005 8
403 20250311 125300 114784570 4005 3995 4005 3995 129
404 20250311 125200 114269000 4000 3995 4000 3995 31
405 20250311 125100 114145150 3995 3990 3995 3990 201
406 20250311 125000 113343155 3995 3995 3995 3995 5
407 20250311 124900 113323180 3995 3995 3995 3995 0
408 20250311 124800 113323180 3995 3995 3995 3995 0
409 20250311 124700 113323180 3995 3995 3995 3995 1
410 20250311 124600 113319185 3980 3980 3980 3980 0
411 20250311 124500 113319185 3980 3980 3980 3980 180
412 20250311 124400 112602785 4000 4000 4000 4000 0
413 20250311 124300 112602785 4000 4000 4000 4000 0
414 20250311 124200 112602785 4000 4000 4000 4000 0
415 20250311 124100 112602785 4000 4000 4000 4000 0
416 20250311 124000 112602785 4000 4000 4000 4000 0
417 20250311 123900 112602785 4000 4000 4000 4000 0
418 20250311 123800 112602785 4000 4000 4000 4000 0
419 20250311 123700 112602785 4000 4000 4000 4000 0
420 20250311 123600 112602785 4000 4000 4000 4000 1
421 20250311 123500 112598785 3965 4000 4000 3965 51
422 20250311 123400 112396335 4005 4005 4005 4005 0
423 20250311 123300 112396335 4005 4000 4005 3960 151
424 20250311 123200 111796195 4010 4010 4010 4010 6
425 20250311 123100 111772135 4015 4010 4015 4010 515
426 20250311 123000 109706910 4010 4010 4010 4010 1
427 20250311 122900 109702900 4015 4015 4015 4015 0
428 20250311 122800 109702900 4015 4015 4015 4015 0
429 20250311 122700 109702900 4015 4015 4015 4015 0
430 20250311 122600 109702900 4015 4015 4015 4015 0
431 20250311 122500 109702900 4015 4010 4015 4000 51
432 20250311 122400 109498495 4010 4010 4010 4010 0
433 20250311 122300 109498495 4010 4010 4010 4010 12
434 20250311 122200 109450375 4020 4020 4020 4020 0
435 20250311 122100 109450375 4020 3990 4020 3990 872
436 20250311 122000 105964185 3990 3990 3990 3990 2
437 20250311 121900 105956205 3990 3990 3990 3990 0
438 20250311 121800 105956205 3990 3985 3990 3985 36
439 20250311 121700 105812740 3985 3985 3985 3985 427
440 20250311 121600 104111145 3960 3960 3960 3960 1
441 20250311 121500 104107185 3985 3985 3985 3985 24
442 20250311 121400 104011545 3985 3985 3985 3985 0
443 20250311 121300 104011545 3985 3985 3985 3985 0
444 20250311 121200 104011545 3985 3985 3985 3985 0
445 20250311 121100 104011545 3985 3985 3985 3985 0
446 20250311 121000 104011545 3985 3985 3985 3985 0
447 20250311 120900 104011545 3985 3985 3985 3985 0
448 20250311 120800 104011545 3985 3985 3985 3985 0
449 20250311 120700 104011545 3985 3985 3985 3985 0
450 20250311 120600 104011545 3985 3985 3985 3985 0
451 20250311 120500 104011545 3985 3975 3985 3975 538
452 20250311 120400 101872825 3975 3975 3975 3975 0
453 20250311 120300 101872825 3975 3975 3975 3975 0
454 20250311 120200 101872825 3975 3975 3975 3975 0
455 20250311 120100 101872825 3975 3975 3975 3975 0
456 20250311 120000 101872825 3975 3975 3975 3975 44
457 20250311 115900 101697925 3970 3970 3970 3970 0
458 20250311 115800 101697925 3970 3970 3970 3970 0
459 20250311 115700 101697925 3970 3955 3970 3955 62
460 20250311 115600 101452535 3950 3970 3970 3950 206
461 20250311 115500 100637295 3980 3980 3980 3980 0
462 20250311 115400 100637295 3980 3980 3980 3980 0
463 20250311 115300 100637295 3980 3980 3980 3980 0
464 20250311 115200 100637295 3980 3980 3980 3980 2
465 20250311 115100 100629335 3985 3985 3985 3985 0
466 20250311 115000 100629335 3985 3985 3985 3985 0
467 20250311 114900 100629335 3985 3985 3985 3985 0
468 20250311 114800 100629335 3985 3985 3985 3985 0
469 20250311 114700 100629335 3985 3985 3985 3985 0
470 20250311 114600 100629335 3985 3985 3985 3985 0
471 20250311 114500 100629335 3985 3985 3985 3985 2
472 20250311 114400 100621365 3960 3960 3960 3960 0
473 20250311 114300 100621365 3960 3960 3960 3960 1
474 20250311 114200 100617405 3985 3985 3985 3985 0
475 20250311 114100 100617405 3985 3985 3985 3985 0
476 20250311 114000 100617405 3985 3985 3985 3985 0
477 20250311 113900 100617405 3985 3985 3985 3985 0
478 20250311 113800 100617405 3985 3985 3985 3985 0
479 20250311 113700 100617405 3985 3985 3985 3985 0
480 20250311 113600 100617405 3985 3985 3985 3985 0
481 20250311 113500 100617405 3985 3985 3985 3985 0
482 20250311 113400 100617405 3985 3985 3985 3985 0
483 20250311 113300 100617405 3985 3985 3985 3985 234
484 20250311 113200 99684915 3985 3985 3985 3985 0
485 20250311 113100 99684915 3985 3985 3985 3985 0
486 20250311 113000 99684915 3985 3985 3985 3985 22
487 20250311 112900 99597245 3985 3985 3985 3985 0
488 20250311 112800 99597245 3985 3980 3985 3980 281
489 20250311 112700 98478825 3980 3980 3980 3980 0
490 20250311 112600 98478825 3980 3980 3980 3980 0
491 20250311 112500 98478825 3980 3975 3980 3975 12
492 20250311 112400 98431095 3980 3980 3980 3980 0
493 20250311 112300 98431095 3980 3980 3980 3980 0
494 20250311 112200 98431095 3980 3980 3980 3980 0
495 20250311 112100 98431095 3980 3980 3980 3980 0
496 20250311 112000 98431095 3980 3980 3980 3980 5
497 20250311 111900 98411195 3980 3950 3980 3945 56
498 20250311 111800 98189870 3975 3970 3975 3970 149
499 20250311 111700 97598325 3970 3970 3970 3970 10
500 20250311 111600 97558625 3970 3970 3970 3970 0
501 20250311 111500 97558625 3970 3970 3970 3970 0
502 20250311 111400 97558625 3970 3965 3970 3965 516
503 20250311 111300 95512640 3965 3965 3965 3965 0
504 20250311 111200 95512640 3965 3965 3965 3950 37
505 20250311 111100 95365995 3950 3950 3950 3950 1044
506 20250311 111000 91242195 3950 3950 3950 3950 0
507 20250311 110900 91242195 3950 3950 3950 3950 6
508 20250311 110800 91218495 3950 3940 3950 3940 101
509 20250311 110700 90820545 3935 3935 3935 3935 106
510 20250311 110600 90403435 3940 3940 3940 3940 0
511 20250311 110500 90403435 3940 3940 3940 3940 0
512 20250311 110400 90403435 3940 3940 3940 3940 0
513 20250311 110300 90403435 3940 3940 3940 3940 0
514 20250311 110200 90403435 3940 3940 3940 3940 0
515 20250311 110100 90403435 3940 3940 3940 3940 10
516 20250311 110000 90364035 3940 3940 3940 3940 1
517 20250311 105900 90360095 3945 3945 3945 3945 0
518 20250311 105800 90360095 3945 3945 3945 3945 0
519 20250311 105700 90360095 3945 3945 3945 3945 0
520 20250311 105600 90360095 3945 3945 3945 3945 8
521 20250311 105500 90328535 3945 3945 3945 3945 11
522 20250311 105400 90285140 3945 3945 3945 3945 21
523 20250311 105300 90202295 3945 3945 3945 3945 12
524 20250311 105200 90154955 3915 3945 3945 3915 1411
525 20250311 105100 84624285 3940 3940 3940 3940 32
526 20250311 105000 84498205 3945 3945 3945 3945 9
527 20250311 104900 84462700 3945 3945 3945 3945 15
528 20250311 104800 84403525 3945 3945 3945 3945 10
529 20250311 104700 84364075 3950 3950 3950 3950 9
530 20250311 104600 84328525 3950 3950 3950 3950 0
531 20250311 104500 84328525 3950 3945 3950 3940 501
532 20250311 104400 82354550 3950 3950 3950 3945 9
533 20250311 104300 82319035 3955 3955 3955 3955 0
534 20250311 104200 82319035 3955 3950 3955 3950 3
535 20250311 104100 82307180 3955 3950 3955 3950 2
536 20250311 104000 82299275 3955 3955 3955 3955 0
537 20250311 103900 82299275 3955 3955 3955 3955 0
538 20250311 103800 82299275 3955 3940 3955 3940 84
539 20250311 103700 81968135 3955 3955 3955 3955 0
540 20250311 103600 81968135 3955 3955 3955 3955 0
541 20250311 103500 81968135 3955 3955 3955 3955 0
542 20250311 103400 81968135 3955 3955 3955 3955 0
543 20250311 103300 81968135 3955 3955 3955 3955 0
544 20250311 103200 81968135 3955 3955 3955 3955 0
545 20250311 103100 81968135 3955 3955 3955 3955 0
546 20250311 103000 81968135 3955 3955 3955 3955 0
547 20250311 102900 81968135 3955 3955 3955 3955 0
548 20250311 102800 81968135 3955 3955 3955 3955 0
549 20250311 102700 81968135 3955 3950 3955 3950 2001
550 20250311 102600 74064180 3970 3970 3970 3970 0
551 20250311 102500 74064180 3970 3970 3970 3970 0
552 20250311 102400 74064180 3970 3970 3970 3970 0
553 20250311 102300 74064180 3970 3970 3970 3970 0
554 20250311 102200 74064180 3970 3970 3970 3970 0
555 20250311 102100 74064180 3970 3970 3970 3970 0
556 20250311 102000 74064180 3970 3970 3970 3970 1
557 20250311 101900 74060210 3970 3970 3975 3925 319
558 20250311 101800 72805115 3940 3975 3975 3940 108
559 20250311 101700 72377915 3975 3955 3975 3955 222
560 20250311 101600 71499765 3955 3955 3955 3955 1
561 20250311 101500 71495810 3955 3955 3955 3955 1
562 20250311 101400 71491855 3955 3955 3955 3955 0
563 20250311 101300 71491855 3955 3955 3955 3955 0
564 20250311 101200 71491855 3955 3955 3955 3955 0
565 20250311 101100 71491855 3955 3960 3965 3950 1053
566 20250311 101000 67331805 3975 3975 3975 3975 0
567 20250311 100900 67331805 3975 3975 3975 3975 0
568 20250311 100800 67331805 3975 3970 3975 3970 37
569 20250311 100700 67184735 3980 3980 3980 3980 0
570 20250311 100600 67184735 3980 3970 3980 3970 200
571 20250311 100500 66390205 3955 3975 3975 3955 71
572 20250311 100400 66109360 3980 3980 3980 3980 0
573 20250311 100300 66109360 3980 3980 3980 3980 0
574 20250311 100200 66109360 3980 3980 3980 3980 2
575 20250311 100100 66101400 3985 3985 3985 3985 10
576 20250311 100000 66061550 3985 3985 3985 3985 9
577 20250311 095900 66025685 3990 3960 3990 3955 617
578 20250311 095800 63582585 3995 3995 3995 3995 206
579 20250311 095700 62759615 3995 3995 3995 3995 0
580 20250311 095600 62759615 3995 3970 3995 3960 1074
581 20250311 095500 58496535 3995 3995 3995 3995 1
582 20250311 095400 58492540 3995 3975 3995 3970 182
583 20250311 095300 57768960 3995 3995 3995 3995 1
584 20250311 095200 57764965 3970 3970 3970 3970 0
585 20250311 095100 57764965 3970 3975 3975 3970 104
586 20250311 095000 57352080 4000 4000 4000 3975 336
587 20250311 094900 56014730 4000 4000 4000 4000 0
588 20250311 094800 56014730 4000 4000 4000 4000 278
589 20250311 094700 54902730 4000 4000 4000 3995 623
590 20250311 094600 52410780 3995 3970 3995 3970 227
591 20250311 094500 51508070 3970 3970 3970 3970 102
592 20250311 094400 51103130 3970 3970 3970 3970 2
593 20250311 094300 51095190 3970 3970 3970 3970 50
594 20250311 094200 50896690 3970 3960 3970 3955 212
595 20250311 094100 50055795 3970 3970 3970 3970 0
596 20250311 094000 50055795 3970 3970 3970 3970 9
597 20250311 093900 50020065 3970 3965 3970 3950 256
598 20250311 093800 49006105 3965 3955 3965 3955 258
599 20250311 093700 47984125 3955 3950 3955 3950 4
600 20250311 093600 47968315 3955 3950 3955 3950 368
601 20250311 093500 46514660 3950 3950 3950 3950 159
602 20250311 093400 45886610 3950 3930 3950 3930 2
603 20250311 093300 45878730 3950 3950 3950 3950 0
604 20250311 093200 45878730 3950 3950 3950 3950 0
605 20250311 093100 45878730 3950 3945 3950 3945 814
606 20250311 093000 42667415 3945 3945 3945 3945 0
607 20250311 092900 42667415 3945 3945 3945 3945 0
608 20250311 092800 42667415 3945 3945 3945 3945 0
609 20250311 092700 42667415 3945 3945 3945 3945 2
610 20250311 092600 42659525 3945 3945 3945 3945 0
611 20250311 092500 42659525 3945 3940 3945 3940 207
612 20250311 092400 41843910 3945 3940 3945 3940 7
613 20250311 092300 41816315 3945 3945 3945 3945 0
614 20250311 092200 41816315 3945 3940 3945 3940 6
615 20250311 092100 41792670 3940 3940 3940 3940 7
616 20250311 092000 41765090 3940 3925 3940 3915 51
617 20250311 091900 41564880 3925 3925 3925 3925 10
618 20250311 091800 41525630 3945 3935 3945 3935 870
619 20250311 091700 38099140 3935 3935 3935 3935 17
620 20250311 091600 38032245 3935 3935 3935 3935 0
621 20250311 091500 38032245 3935 3935 3935 3935 10
622 20250311 091400 37992895 3935 3910 3935 3910 70
623 20250311 091300 37718795 3940 3940 3940 3940 1
624 20250311 091200 37714855 3940 3940 3940 3940 125
625 20250311 091100 37222355 3945 3945 3945 3945 10
626 20250311 091000 37182905 3940 3910 3940 3910 1921
627 20250311 090900 29647840 3890 3915 3915 3890 1076
628 20250311 090800 25461800 3915 3915 3915 3915 55
629 20250311 090700 25246475 3875 3905 3905 3875 3531
630 20250311 090600 11508680 3905 3915 3915 3905 1400
631 20250311 090500 6039340 3915 3960 3960 3915 436
632 20250311 090400 4319610 3960 3960 3960 3960 100
633 20250311 090300 3923610 3965 3965 3965 3965 4
634 20250311 090200 3907750 3975 3975 3975 3975 0
635 20250311 090100 3907750 3975 3975 3975 3975 37
636 20250311 090000 3760675 3985 3905 3985 3905 963

1
048530/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,122000,34150762,472140000,132163448940,0.36
20250306,117128,34150762,472025840,137627570860,0.34
20250305,121898,34150762,487592000,136603048000,0.36
20250304,123698,34150762,498502940,137627570860,0.36
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 122000 34150762 472140000 132163448940 0.36
3 20250306 117128 34150762 472025840 137627570860 0.34
4 20250305 121898 34150762 487592000 136603048000 0.36
5 20250304 123698 34150762 498502940 137627570860 0.36