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
049520/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,636 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193400,344658010,4635,4635,4635,4635,4152
20250311,193300,344658010,4635,4635,4635,4635,0
20250311,193200,344658010,4635,4635,4635,4635,0
20250311,193100,344658010,4635,4635,4635,4635,0
20250311,193000,344658010,4635,4635,4635,4635,0
20250311,192900,344658010,4635,4635,4635,4635,0
20250311,192800,344658010,4635,4635,4635,4635,0
20250311,192700,344658010,4635,4635,4635,4635,0
20250311,192600,344658010,4635,4635,4635,4635,0
20250311,192500,344658010,4635,4635,4635,4635,0
20250311,192400,344658010,4635,4635,4635,4635,0
20250311,192300,344658010,4635,4635,4635,4635,0
20250311,192200,344658010,4635,4635,4635,4635,0
20250311,192100,344658010,4635,4635,4635,4635,0
20250311,192000,344658010,4635,4635,4635,4635,0
20250311,191900,344658010,4635,4635,4635,4635,0
20250311,191800,344658010,4635,4635,4635,4635,0
20250311,191700,344658010,4635,4635,4635,4635,0
20250311,191600,344658010,4635,4635,4635,4635,0
20250311,191500,344658010,4635,4635,4635,4635,0
20250311,191400,344658010,4635,4635,4635,4635,0
20250311,191300,344658010,4635,4635,4635,4635,0
20250311,191200,344658010,4635,4635,4635,4635,0
20250311,191100,344658010,4635,4635,4635,4635,0
20250311,191000,344658010,4635,4635,4635,4635,0
20250311,190900,344658010,4635,4635,4635,4635,0
20250311,190800,344658010,4635,4635,4635,4635,0
20250311,190700,344658010,4635,4635,4635,4635,0
20250311,190600,344658010,4635,4635,4635,4635,0
20250311,190500,344658010,4635,4635,4635,4635,0
20250311,190400,344658010,4635,4635,4635,4635,4152
20250311,190300,344658010,4635,4635,4635,4635,0
20250311,190200,344658010,4635,4635,4635,4635,0
20250311,190100,344658010,4635,4635,4635,4635,0
20250311,190000,344658010,4635,4635,4635,4635,0
20250311,185900,344658010,4635,4635,4635,4635,0
20250311,185800,344658010,4635,4635,4635,4635,0
20250311,185700,344658010,4635,4635,4635,4635,0
20250311,185600,344658010,4635,4635,4635,4635,0
20250311,185500,344658010,4635,4635,4635,4635,0
20250311,185400,344658010,4635,4635,4635,4635,0
20250311,185300,344658010,4635,4635,4635,4635,0
20250311,185200,344658010,4635,4635,4635,4635,0
20250311,185100,344658010,4635,4635,4635,4635,0
20250311,185000,344658010,4635,4635,4635,4635,0
20250311,184900,344658010,4635,4635,4635,4635,0
20250311,184800,344658010,4635,4635,4635,4635,0
20250311,184700,344658010,4635,4635,4635,4635,0
20250311,184600,344658010,4635,4635,4635,4635,0
20250311,184500,344658010,4635,4635,4635,4635,0
20250311,184400,344658010,4635,4635,4635,4635,0
20250311,184300,344658010,4635,4635,4635,4635,0
20250311,184200,344658010,4635,4635,4635,4635,0
20250311,184100,344658010,4635,4635,4635,4635,0
20250311,184000,344658010,4635,4635,4635,4635,0
20250311,183900,344658010,4635,4635,4635,4635,0
20250311,183800,344658010,4635,4635,4635,4635,0
20250311,183700,344658010,4635,4635,4635,4635,0
20250311,183600,344658010,4635,4635,4635,4635,0
20250311,183500,344658010,4635,4635,4635,4635,0
20250311,183400,344658010,4635,4635,4635,4635,4152
20250311,183300,344658010,4635,4635,4635,4635,0
20250311,183200,344658010,4635,4635,4635,4635,0
20250311,183100,344658010,4635,4635,4635,4635,0
20250311,183000,344658010,4635,4635,4635,4635,0
20250311,182900,344658010,4635,4635,4635,4635,0
20250311,182800,344658010,4635,4635,4635,4635,0
20250311,182700,344658010,4635,4635,4635,4635,0
20250311,182600,344658010,4635,4635,4635,4635,0
20250311,182500,344658010,4635,4635,4635,4635,0
20250311,182400,344658010,4635,4635,4635,4635,0
20250311,182300,344658010,4635,4635,4635,4635,0
20250311,182200,344658010,4635,4635,4635,4635,0
20250311,182100,344658010,4635,4635,4635,4635,0
20250311,182000,344658010,4635,4635,4635,4635,0
20250311,181900,344658010,4635,4635,4635,4635,0
20250311,181800,344658010,4635,4635,4635,4635,0
20250311,181700,344658010,4635,4635,4635,4635,0
20250311,181600,344658010,4635,4635,4635,4635,0
20250311,181500,344658010,4635,4635,4635,4635,0
20250311,181400,344658010,4635,4635,4635,4635,0
20250311,181300,344658010,4635,4635,4635,4635,0
20250311,181200,344658010,4635,4635,4635,4635,0
20250311,181100,344658010,4635,4635,4635,4635,0
20250311,181000,344658010,4635,4635,4635,4635,0
20250311,180900,344658010,4635,4635,4635,4635,0
20250311,180800,344658010,4635,4635,4635,4635,0
20250311,180700,344658010,4635,4635,4635,4635,0
20250311,180600,344658010,4635,4635,4635,4635,0
20250311,180500,344658010,4635,4635,4635,4635,0
20250311,180400,344658010,4635,4635,4635,4635,4152
20250311,180300,344658010,4635,4635,4635,4635,0
20250311,180200,344658010,4635,4635,4635,4635,0
20250311,180100,344658010,4635,4635,4635,4635,0
20250311,180000,344658010,4635,4635,4635,4635,0
20250311,175900,344658010,4635,4635,4635,4635,0
20250311,175800,344658010,4635,4635,4635,4635,0
20250311,175700,344658010,4635,4635,4635,4635,0
20250311,175600,344658010,4635,4635,4635,4635,0
20250311,175500,344658010,4635,4635,4635,4635,0
20250311,175400,344658010,4635,4635,4635,4635,0
20250311,175300,344658010,4635,4635,4635,4635,0
20250311,175200,344658010,4635,4635,4635,4635,0
20250311,175100,344658010,4635,4635,4635,4635,0
20250311,175000,344658010,4635,4635,4635,4635,0
20250311,174900,344658010,4635,4635,4635,4635,0
20250311,174800,344658010,4635,4635,4635,4635,0
20250311,174700,344658010,4635,4635,4635,4635,0
20250311,174600,344658010,4635,4635,4635,4635,0
20250311,174500,344658010,4635,4635,4635,4635,0
20250311,174400,344658010,4635,4635,4635,4635,0
20250311,174300,344658010,4635,4635,4635,4635,0
20250311,174200,344658010,4635,4635,4635,4635,0
20250311,174100,344658010,4635,4635,4635,4635,0
20250311,174000,344658010,4635,4635,4635,4635,0
20250311,173900,344658010,4635,4635,4635,4635,0
20250311,173800,344658010,4635,4635,4635,4635,0
20250311,173700,344658010,4635,4635,4635,4635,0
20250311,173600,344658010,4635,4635,4635,4635,0
20250311,173500,344658010,4635,4635,4635,4635,0
20250311,173400,344658010,4635,4635,4635,4635,4152
20250311,173300,344658010,4635,4635,4635,4635,0
20250311,173200,344658010,4635,4635,4635,4635,0
20250311,173100,344658010,4635,4635,4635,4635,0
20250311,173000,344658010,4635,4635,4635,4635,0
20250311,172900,344658010,4635,4635,4635,4635,0
20250311,172800,344658010,4635,4635,4635,4635,0
20250311,172700,344658010,4635,4635,4635,4635,0
20250311,172600,344658010,4635,4635,4635,4635,0
20250311,172500,344658010,4635,4635,4635,4635,0
20250311,172400,344658010,4635,4635,4635,4635,0
20250311,172300,344658010,4635,4635,4635,4635,0
20250311,172200,344658010,4635,4635,4635,4635,0
20250311,172100,344658010,4635,4635,4635,4635,0
20250311,172000,344658010,4635,4635,4635,4635,0
20250311,171900,344658010,4635,4635,4635,4635,0
20250311,171800,344658010,4635,4635,4635,4635,0
20250311,171700,344658010,4635,4635,4635,4635,0
20250311,171600,344658010,4635,4635,4635,4635,0
20250311,171500,344658010,4635,4635,4635,4635,0
20250311,171400,344658010,4635,4635,4635,4635,0
20250311,171300,344658010,4635,4635,4635,4635,0
20250311,171200,344658010,4635,4635,4635,4635,0
20250311,171100,344658010,4635,4635,4635,4635,0
20250311,171000,344658010,4635,4635,4635,4635,0
20250311,170900,344658010,4635,4635,4635,4635,0
20250311,170800,344658010,4635,4635,4635,4635,0
20250311,170700,344658010,4635,4635,4635,4635,0
20250311,170600,344658010,4635,4635,4635,4635,0
20250311,170500,344658010,4635,4635,4635,4635,0
20250311,170400,344658010,4635,4635,4635,4635,4152
20250311,170300,344658010,4635,4635,4635,4635,0
20250311,170200,344658010,4635,4635,4635,4635,0
20250311,170100,344658010,4635,4635,4635,4635,0
20250311,170000,344658010,4635,4635,4635,4635,0
20250311,165900,344658010,4635,4635,4635,4635,0
20250311,165800,344658010,4635,4635,4635,4635,0
20250311,165700,344658010,4635,4635,4635,4635,0
20250311,165600,344658010,4635,4635,4635,4635,0
20250311,165500,344658010,4635,4635,4635,4635,0
20250311,165400,344658010,4635,4635,4635,4635,0
20250311,165300,344658010,4635,4635,4635,4635,0
20250311,165200,344658010,4635,4635,4635,4635,0
20250311,165100,344658010,4635,4635,4635,4635,0
20250311,165000,344658010,4635,4635,4635,4635,0
20250311,164900,344658010,4635,4635,4635,4635,0
20250311,164800,344658010,4635,4635,4635,4635,0
20250311,164700,344658010,4635,4635,4635,4635,0
20250311,164600,344658010,4635,4635,4635,4635,0
20250311,164500,344658010,4635,4635,4635,4635,0
20250311,164400,344658010,4635,4635,4635,4635,0
20250311,164300,344658010,4635,4635,4635,4635,0
20250311,164200,344658010,4635,4635,4635,4635,0
20250311,164100,344658010,4635,4635,4635,4635,0
20250311,164000,344658010,4635,4635,4635,4635,0
20250311,163900,344658010,4635,4635,4635,4635,0
20250311,163800,344658010,4635,4635,4635,4635,0
20250311,163700,344658010,4635,4635,4635,4635,0
20250311,163600,344658010,4635,4635,4635,4635,0
20250311,163500,344658010,4635,4635,4635,4635,0
20250311,163400,344658010,4635,4635,4635,4635,4152
20250311,163300,344658010,4635,4635,4635,4635,0
20250311,163200,344658010,4635,4635,4635,4635,0
20250311,163100,344658010,4635,4635,4635,4635,0
20250311,163000,344658010,4635,4635,4635,4635,0
20250311,162900,344658010,4635,4635,4635,4635,0
20250311,162800,344658010,4635,4635,4635,4635,0
20250311,162700,344658010,4635,4635,4635,4635,0
20250311,162600,344658010,4635,4635,4635,4635,0
20250311,162500,344658010,4635,4635,4635,4635,0
20250311,162400,344658010,4635,4635,4635,4635,0
20250311,162300,344658010,4635,4635,4635,4635,0
20250311,162200,344658010,4635,4635,4635,4635,0
20250311,162100,344658010,4635,4635,4635,4635,0
20250311,162000,344658010,4635,4635,4635,4635,0
20250311,161900,344658010,4635,4635,4635,4635,0
20250311,161800,344658010,4635,4635,4635,4635,0
20250311,161700,344658010,4635,4635,4635,4635,0
20250311,161600,344658010,4635,4635,4635,4635,0
20250311,161500,344658010,4635,4635,4635,4635,0
20250311,161400,344658010,4635,4635,4635,4635,0
20250311,161300,344658010,4635,4635,4635,4635,0
20250311,161200,344658010,4635,4635,4635,4635,0
20250311,161100,344658010,4635,4635,4635,4635,0
20250311,161000,344658010,4635,4635,4635,4635,0
20250311,160900,344658010,4635,4635,4635,4635,0
20250311,160800,344658010,4635,4635,4635,4635,0
20250311,160700,344658010,4635,4635,4635,4635,0
20250311,160600,344658010,4635,4635,4635,4635,0
20250311,160500,344658010,4635,4635,4635,4635,0
20250311,160400,344658010,4635,4635,4635,4635,4152
20250311,160300,344658010,4635,4635,4635,4635,0
20250311,160200,344658010,4635,4635,4635,4635,0
20250311,160100,344658010,4635,4635,4635,4635,0
20250311,160000,344658010,4635,4635,4635,4635,0
20250311,155900,344658010,4635,4635,4635,4635,0
20250311,155800,344658010,4635,4635,4635,4635,0
20250311,155700,344658010,4635,4635,4635,4635,0
20250311,155600,344658010,4635,4635,4635,4635,0
20250311,155500,344658010,4635,4635,4635,4635,0
20250311,155400,344658010,4635,4635,4635,4635,0
20250311,155300,344658010,4635,4635,4635,4635,0
20250311,155200,344658010,4635,4635,4635,4635,0
20250311,155100,344658010,4635,4635,4635,4635,0
20250311,155000,344658010,4635,4635,4635,4635,0
20250311,154900,344658010,4635,4635,4635,4635,0
20250311,154800,344658010,4635,4635,4635,4635,0
20250311,154700,344658010,4635,4635,4635,4635,0
20250311,154600,344658010,4635,4635,4635,4635,0
20250311,154500,344658010,4635,4635,4635,4635,0
20250311,154400,344658010,4635,4635,4635,4635,0
20250311,154300,344658010,4635,4635,4635,4635,0
20250311,154200,344658010,4635,4635,4635,4635,0
20250311,154100,344658010,4635,4635,4635,4635,0
20250311,154000,344658010,4635,4635,4635,4635,0
20250311,153900,344658010,4635,4635,4635,4635,0
20250311,153800,344658010,4635,4635,4635,4635,0
20250311,153700,344658010,4635,4635,4635,4635,0
20250311,153600,344658010,4635,4635,4635,4635,0
20250311,153500,344658010,4635,4635,4635,4635,0
20250311,153400,344658010,4635,4635,4635,4635,4152
20250311,153300,344658010,4635,4635,4635,4635,0
20250311,153200,344658010,4635,4635,4635,4635,0
20250311,153100,344658010,4635,4635,4635,4635,0
20250311,153000,344658010,4635,4635,4635,4635,4152
20250311,152900,325413490,4640,4640,4640,4640,0
20250311,152800,325413490,4640,4640,4640,4640,0
20250311,152700,325413490,4640,4640,4640,4640,0
20250311,152600,325413490,4640,4640,4640,4640,0
20250311,152500,325413490,4640,4640,4640,4640,0
20250311,152400,325413490,4640,4640,4640,4640,0
20250311,152300,325413490,4640,4640,4640,4640,0
20250311,152200,325413490,4640,4640,4640,4640,0
20250311,152100,325413490,4640,4640,4640,4640,0
20250311,152000,325413490,4640,4640,4640,4640,0
20250311,151900,325413490,4640,4585,4645,4580,3225
20250311,151800,310453345,4585,4600,4605,4580,374
20250311,151700,308734010,4605,4610,4610,4600,191
20250311,151600,307854235,4625,4620,4645,4605,774
20250311,151500,304284610,4615,4620,4625,4610,215
20250311,151400,303291900,4620,4620,4625,4620,246
20250311,151300,302155375,4620,4620,4620,4620,0
20250311,151200,302155375,4620,4620,4620,4620,0
20250311,151100,302155375,4620,4615,4620,4615,16
20250311,151000,302081530,4615,4615,4615,4615,0
20250311,150900,302081530,4615,4615,4615,4615,3
20250311,150800,302067685,4615,4610,4615,4610,23
20250311,150700,301961650,4610,4610,4610,4610,93
20250311,150600,301532920,4610,4610,4610,4610,1
20250311,150500,301528310,4605,4605,4605,4605,18
20250311,150400,301445420,4605,4605,4605,4605,0
20250311,150300,301445420,4605,4605,4605,4600,5
20250311,150200,301422405,4610,4610,4610,4610,0
20250311,150100,301422405,4610,4605,4610,4605,4
20250311,150000,301403975,4610,4600,4610,4600,21
20250311,145900,301307350,4600,4595,4645,4595,277
20250311,145800,300030215,4595,4590,4595,4590,30
20250311,145700,299892415,4595,4575,4595,4575,673
20250311,145600,296810185,4580,4580,4580,4575,2500
20250311,145500,285365800,4595,4590,4595,4590,26
20250311,145400,285246455,4595,4595,4595,4585,14
20250311,145300,285182245,4590,4595,4595,4590,14
20250311,145200,285117980,4610,4610,4610,4610,0
20250311,145100,285117980,4610,4590,4610,4590,27
20250311,145000,284993810,4590,4595,4595,4590,55
20250311,144900,284741235,4600,4600,4600,4600,1
20250311,144800,284736635,4595,4595,4595,4595,25
20250311,144700,284621760,4595,4590,4595,4590,57
20250311,144600,284360115,4590,4590,4590,4590,24
20250311,144500,284249955,4590,4585,4595,4585,5
20250311,144400,284227005,4585,4590,4595,4585,28
20250311,144300,284098485,4595,4595,4595,4595,1
20250311,144200,284093890,4590,4595,4595,4590,26
20250311,144100,283974545,4590,4590,4595,4590,31
20250311,144000,283832250,4595,4585,4595,4580,33
20250311,143900,283681050,4590,4585,4595,4585,18
20250311,143800,283598495,4590,4580,4590,4580,60
20250311,143700,283323465,4585,4595,4595,4585,7
20250311,143600,283291335,4600,4600,4600,4600,5
20250311,143500,283268335,4605,4605,4605,4605,1
20250311,143400,283263730,4610,4605,4620,4605,50
20250311,143300,283033360,4605,4595,4605,4585,71
20250311,143200,282707335,4605,4590,4605,4590,31
20250311,143100,282565020,4590,4585,4590,4585,17
20250311,143000,282487070,4590,4575,4590,4575,52
20250311,142900,282248785,4580,4580,4580,4580,72
20250311,142800,281919025,4575,4580,4580,4575,28
20250311,142700,281790865,4585,4580,4585,4580,13
20250311,142600,281731320,4580,4585,4585,4580,51
20250311,142500,281497735,4580,4580,4580,4580,41
20250311,142400,281309955,4580,4580,4580,4580,13
20250311,142300,281250415,4585,4585,4585,4585,21
20250311,142200,281154130,4590,4590,4590,4590,10
20250311,142100,281108230,4595,4600,4600,4595,3
20250311,142000,281094440,4605,4595,4605,4595,14
20250311,141900,281030045,4595,4600,4620,4595,145
20250311,141800,280362380,4610,4590,4640,4590,187
20250311,141700,279498850,4585,4580,4585,4580,26
20250311,141600,279379765,4575,4580,4585,4575,966
20250311,141500,274955680,4585,4585,4585,4585,15
20250311,141400,274886905,4590,4590,4590,4590,0
20250311,141300,274886905,4590,4600,4605,4590,2039
20250311,141200,265520310,4600,4600,4600,4600,16
20250311,141100,265446710,4610,4605,4610,4605,26
20250311,141000,265326975,4605,4620,4620,4605,13
20250311,140900,265267075,4615,4640,4640,4610,36
20250311,140800,265100745,4645,4622,4645,4622,48
20250311,140700,264878559,4622,4620,4645,4610,113
20250311,140600,264355990,4615,4640,4645,4610,67
20250311,140500,264046325,4620,4620,4645,4610,74
20250311,140400,263703800,4620,4615,4645,4610,109
20250311,140300,263199600,4615,4610,4615,4610,17
20250311,140200,263121225,4615,4615,4615,4615,0
20250311,140100,263121225,4615,4620,4620,4615,23
20250311,140000,263015025,4645,4625,4645,4625,42
20250311,135900,262820315,4645,4630,4645,4630,77
20250311,135800,262463350,4640,4640,4640,4630,71
20250311,135700,262134450,4640,4610,4640,4610,15
20250311,135600,262065055,4605,4600,4610,4600,88
20250311,135500,261659875,4605,4605,4605,4605,0
20250311,135400,261659875,4605,4620,4620,4600,91
20250311,135300,261240050,4620,4620,4620,4620,15
20250311,135200,261170750,4635,4635,4635,4635,0
20250311,135100,261170750,4635,4635,4635,4635,0
20250311,135000,261170750,4635,4640,4640,4620,131
20250311,134900,260563325,4640,4635,4640,4630,130
20250311,134800,259960975,4635,4635,4635,4635,99
20250311,134700,259502110,4635,4615,4635,4610,123
20250311,134600,258934275,4615,4600,4635,4600,85
20250311,134500,258542980,4615,4600,4620,4600,184
20250311,134400,257694235,4620,4620,4620,4605,1120
20250311,134300,252529710,4635,4625,4635,4625,28
20250311,134200,252399980,4625,4625,4635,4620,74
20250311,134100,252057720,4625,4635,4635,4615,66
20250311,134000,251752495,4635,4620,4635,4615,283
20250311,133900,250441210,4615,4610,4615,4610,47
20250311,133800,250224495,4610,4610,4610,4610,16
20250311,133700,250150735,4615,4605,4615,4605,169
20250311,133600,249371770,4605,4600,4605,4600,13
20250311,133500,249311965,4610,4600,4610,4600,28
20250311,133400,249183145,4600,4600,4605,4600,36
20250311,133300,249017540,4600,4595,4600,4595,14
20250311,133200,248953205,4600,4595,4600,4595,25
20250311,133100,248838325,4600,4595,4600,4595,16
20250311,133000,248764800,4600,4600,4600,4595,41
20250311,132900,248576390,4595,4595,4595,4595,50
20250311,132800,248346640,4600,4595,4600,4595,17
20250311,132700,248268520,4595,4600,4600,4595,43
20250311,132600,248070845,4600,4600,4600,4600,2
20250311,132500,248061645,4600,4595,4600,4595,90
20250311,132400,247648090,4595,4595,4595,4595,13
20250311,132300,247588355,4600,4600,4600,4600,1
20250311,132200,247583755,4595,4595,4595,4595,42
20250311,132100,247390765,4595,4595,4600,4595,306
20250311,132000,245983940,4595,4590,4595,4590,27
20250311,131900,245860005,4590,4590,4590,4585,52
20250311,131800,245621405,4595,4595,4595,4595,1
20250311,131700,245616810,4600,4600,4600,4600,0
20250311,131600,245616810,4600,4585,4600,4585,17
20250311,131500,245538820,4585,4590,4590,4585,78
20250311,131400,245181000,4590,4590,4590,4590,0
20250311,131300,245181000,4590,4590,4590,4585,143
20250311,131200,244524820,4585,4590,4590,4585,116
20250311,131100,243992460,4590,4585,4590,4585,2
20250311,131000,243983285,4585,4585,4585,4585,36
20250311,130900,243818225,4590,4585,4590,4585,35
20250311,130800,243657650,4585,4585,4585,4585,41
20250311,130700,243469665,4585,4590,4590,4585,219
20250311,130600,242465545,4585,4585,4585,4585,61
20250311,130500,242185860,4585,4585,4585,4585,0
20250311,130400,242185860,4585,4585,4585,4585,13
20250311,130300,242126255,4585,4585,4585,4585,39
20250311,130200,241947440,4585,4585,4585,4585,0
20250311,130100,241947440,4585,4585,4590,4585,39
20250311,130000,241768620,4590,4590,4590,4590,1
20250311,125900,241764030,4595,4585,4595,4585,4
20250311,125800,241745665,4585,4590,4590,4585,37
20250311,125700,241576015,4585,4585,4585,4585,16
20250311,125600,241502655,4590,4590,4590,4590,26
20250311,125500,241383315,4590,4595,4595,4590,11
20250311,125400,241332820,4590,4590,4590,4590,0
20250311,125300,241332820,4590,4590,4590,4590,52
20250311,125200,241094140,4595,4595,4595,4595,1
20250311,125100,241089545,4590,4590,4590,4590,29
20250311,125000,240956435,4590,4595,4600,4590,16
20250311,124900,240882975,4590,4585,4590,4585,38
20250311,124800,240708675,4590,4590,4590,4590,0
20250311,124700,240708675,4590,4590,4590,4590,25
20250311,124600,240593925,4595,4595,4595,4595,15
20250311,124500,240525000,4600,4600,4600,4600,1
20250311,124400,240520400,4595,4595,4595,4595,53
20250311,124300,240276865,4600,4600,4600,4600,1
20250311,124200,240272265,4595,4595,4595,4595,37
20250311,124100,240102250,4605,4585,4615,4585,66
20250311,124000,239798975,4590,4590,4590,4590,16
20250311,123900,239725535,4585,4585,4585,4585,38
20250311,123800,239551305,4590,4605,4605,4590,16
20250311,123700,239477850,4605,4605,4605,4605,8
20250311,123600,239441010,4610,4590,4610,4585,50
20250311,123500,239211615,4585,4595,4595,4585,200
20250311,123400,238293790,4595,4595,4595,4595,16
20250311,123300,238220270,4605,4605,4605,4605,0
20250311,123200,238220270,4605,4600,4605,4600,36
20250311,123100,238054615,4605,4600,4605,4600,18
20250311,123000,237971805,4605,4605,4605,4605,0
20250311,122900,237971805,4605,4605,4605,4605,25
20250311,122800,237856680,4610,4610,4610,4605,18
20250311,122700,237773780,4605,4605,4605,4605,36
20250311,122600,237608000,4610,4610,4610,4610,1
20250311,122500,237603390,4595,4590,4595,4590,47
20250311,122400,237387500,4595,4610,4610,4595,7
20250311,122300,237355320,4600,4600,4600,4600,117
20250311,122200,236817120,4605,4610,4610,4600,42
20250311,122100,236623830,4605,4600,4610,4600,22
20250311,122000,236522555,4600,4595,4600,4595,25
20250311,121900,236407675,4600,4590,4600,4585,28
20250311,121800,236279195,4590,4590,4590,4590,25
20250311,121700,236164445,4585,4590,4590,4585,69
20250311,121600,235848075,4585,4590,4590,4585,16
20250311,121500,235774700,4595,4590,4595,4590,26
20250311,121400,235655355,4595,4595,4595,4595,0
20250311,121300,235655355,4595,4595,4595,4590,15
20250311,121200,235586495,4590,4590,4590,4590,40
20250311,121100,235402895,4595,4595,4595,4595,0
20250311,121000,235402895,4595,4595,4595,4590,14
20250311,120900,235338625,4600,4600,4600,4600,5
20250311,120800,235315625,4605,4605,4605,4605,0
20250311,120700,235315625,4605,4615,4615,4605,4
20250311,120600,235297190,4615,4600,4615,4600,18
20250311,120500,235214370,4600,4605,4605,4600,59
20250311,120400,234942795,4600,4600,4600,4600,13
20250311,120300,234882995,4605,4600,4605,4600,16
20250311,120200,234809390,4615,4615,4615,4615,0
20250311,120100,234809390,4615,4615,4615,4615,1
20250311,120000,234804775,4600,4590,4600,4585,121
20250311,115900,234248710,4590,4590,4590,4590,37
20250311,115800,234078880,4600,4600,4600,4600,0
20250311,115700,234078880,4600,4580,4600,4580,16
20250311,115600,234005580,4600,4595,4600,4595,114
20250311,115500,233481245,4595,4600,4600,4595,38
20250311,115400,233306570,4580,4580,4580,4580,12
20250311,115300,233251610,4580,4575,4580,4575,65
20250311,115200,232954095,4580,4580,4580,4580,1
20250311,115100,232949515,4575,4575,4575,4575,0
20250311,115000,232949515,4575,4575,4575,4575,78
20250311,114900,232592665,4575,4575,4575,4575,0
20250311,114800,232592665,4575,4575,4575,4575,25
20250311,114700,232478290,4575,4575,4575,4575,15
20250311,114600,232409665,4575,4575,4575,4575,0
20250311,114500,232409665,4575,4575,4575,4575,0
20250311,114400,232409665,4575,4580,4600,4575,237
20250311,114300,231320470,4575,4575,4575,4575,24
20250311,114200,231210670,4580,4580,4580,4580,0
20250311,114100,231210670,4580,4580,4580,4580,98
20250311,114000,230761830,4580,4580,4580,4580,0
20250311,113900,230761830,4580,4585,4585,4580,63
20250311,113800,230473040,4585,4580,4585,4580,42
20250311,113700,230280675,4580,4580,4580,4580,0
20250311,113600,230280675,4580,4580,4580,4580,36
20250311,113500,230115795,4580,4580,4580,4580,28
20250311,113400,229987555,4580,4580,4580,4580,0
20250311,113300,229987555,4580,4585,4585,4580,40
20250311,113200,229804345,4580,4580,4580,4580,0
20250311,113100,229804345,4580,4580,4580,4580,16
20250311,113000,229731065,4585,4585,4585,4585,89
20250311,112900,229323000,4580,4580,4580,4580,0
20250311,112800,229323000,4580,4580,4595,4580,36
20250311,112700,229158105,4580,4575,4580,4575,32
20250311,112600,229011605,4575,4580,4580,4575,26
20250311,112500,228892650,4575,4575,4575,4575,16
20250311,112400,228819450,4570,4570,4570,4570,38
20250311,112300,228645790,4575,4575,4575,4575,0
20250311,112200,228645790,4575,4570,4575,4570,31
20250311,112100,228504110,4570,4570,4570,4570,24
20250311,112000,228394430,4570,4570,4570,4570,1
20250311,111900,228389860,4595,4565,4595,4560,1298
20250311,111800,222461555,4565,4565,4565,4565,0
20250311,111700,222461555,4565,4565,4565,4565,2
20250311,111600,222452425,4560,4570,4570,4560,40
20250311,111500,222269945,4575,4565,4575,4565,4
20250311,111400,222251660,4560,4560,4560,4560,24
20250311,111300,222142220,4560,4560,4560,4560,13
20250311,111200,222082940,4565,4575,4575,4565,42
20250311,111100,221891125,4580,4565,4580,4565,505
20250311,111000,219585755,4565,4565,4565,4565,39
20250311,110900,219407720,4565,4565,4565,4565,16
20250311,110800,219334680,4590,4565,4590,4555,12
20250311,110700,219279925,4560,4570,4570,4555,32
20250311,110600,219133960,4570,4600,4600,4570,31
20250311,110500,218991840,4600,4570,4600,4555,46
20250311,110400,218781700,4565,4570,4590,4555,11
20250311,110300,218731495,4570,4590,4600,4555,926
20250311,110200,214473760,4600,4565,4600,4555,17
20250311,110100,214396130,4565,4600,4600,4555,22
20250311,110000,214295670,4580,4555,4595,4555,96
20250311,105900,213856825,4600,4555,4600,4555,14
20250311,105800,213793010,4580,4580,4580,4580,51
20250311,105700,213559430,4575,4575,4575,4575,2287
20250311,105600,203096405,4580,4575,4585,4575,82
20250311,105500,202721190,4575,4575,4575,4575,24
20250311,105400,202611390,4590,4575,4590,4575,17
20250311,105300,202533600,4595,4590,4595,4590,16
20250311,105200,202460155,4605,4605,4605,4605,1
20250311,105100,202455550,4580,4605,4605,4575,3254
20250311,105000,187531085,4605,4605,4605,4605,1
20250311,104900,187526480,4620,4605,4620,4605,4
20250311,104800,187508045,4605,4580,4650,4580,4197
20250311,104700,168014980,4580,4585,4610,4580,878
20250311,104600,163973960,4580,4585,4590,4580,2066
20250311,104500,154509325,4585,4590,4610,4580,447
20250311,104400,152453540,4590,4575,4600,4570,23
20250311,104300,152348190,4570,4555,4595,4555,147
20250311,104200,151674140,4555,4550,4555,4550,14
20250311,104100,151610435,4550,4545,4550,4545,16
20250311,104000,151537710,4545,4545,4550,4545,28
20250311,103900,151410445,4545,4550,4555,4545,114
20250311,103800,150891330,4545,4550,4570,4545,85
20250311,103700,150504745,4555,4570,4600,4555,443
20250311,103600,148484555,4565,4565,4565,4565,13
20250311,103500,148425210,4565,4570,4570,4565,42
20250311,103400,148233405,4570,4565,4600,4565,93
20250311,103300,147807725,4565,4575,4575,4560,66
20250311,103200,147505845,4580,4585,4585,4580,207
20250311,103100,146557265,4585,4570,4585,4570,35
20250311,103000,146396910,4570,4580,4610,4570,35
20250311,102900,146236595,4575,4570,4600,4570,41
20250311,102800,146048810,4570,4575,4575,4560,36
20250311,102700,145884610,4610,4570,4610,4560,8
20250311,102600,145847940,4565,4545,4590,4545,88
20250311,102500,145445795,4550,4575,4575,4550,44
20250311,102400,145245425,4555,4580,4580,4545,27
20250311,102300,145122085,4575,4585,4620,4555,141
20250311,102200,144476030,4585,4565,4585,4550,120
20250311,102100,143929005,4630,4630,4630,4620,166
20250311,102000,143161065,4635,4585,4635,4585,288
20250311,101900,141836035,4550,4540,4620,4510,7517
20250311,101800,107832320,4540,4540,4550,4540,8
20250311,101700,107795970,4540,4560,4570,4540,94
20250311,101600,107367310,4560,4555,4565,4525,468
20250311,101500,105241090,4575,4605,4605,4575,47
20250311,101400,105025570,4630,4630,4630,4630,0
20250311,101300,105025570,4630,4580,4640,4570,125
20250311,101200,104453660,4655,4655,4655,4655,0
20250311,101100,104453660,4655,4655,4655,4655,1
20250311,101000,104449005,4570,4660,4660,4570,18
20250311,100900,104366295,4670,4560,4670,4535,1247
20250311,100800,98687435,4560,4560,4560,4560,23
20250311,100700,98582555,4565,4605,4605,4560,832
20250311,100600,94770300,4605,4600,4605,4590,1048
20250311,100500,89957340,4600,4605,4605,4600,1001
20250311,100400,85350965,4605,4630,4630,4605,3545
20250311,100300,68986615,4630,4630,4630,4630,216
20250311,100200,67986535,4635,4630,4635,4630,37
20250311,100100,67815105,4635,4630,4640,4630,7
20250311,100000,67782655,4630,4635,4635,4630,17
20250311,095900,67703940,4630,4630,4630,4630,238
20250311,095800,66602000,4635,4635,4650,4635,102
20250311,095700,66129215,4630,4625,4630,4625,232
20250311,095600,65055255,4625,4625,4625,4625,13
20250311,095500,64995130,4630,4635,4635,4625,2126
20250311,095400,55159940,4630,4640,4640,4630,902
20250311,095300,50976980,4645,4645,4645,4645,1
20250311,095200,50972335,4650,4655,4655,4650,2
20250311,095100,50963030,4655,4640,4655,4640,4
20250311,095000,50944440,4635,4660,4660,4635,2119
20250311,094900,41093010,4665,4665,4665,4665,251
20250311,094800,39922095,4670,4670,4670,4670,25
20250311,094700,39805345,4670,4685,4685,4665,520
20250311,094600,37369450,4685,4670,4685,4670,4
20250311,094500,37350740,4670,4695,4695,4665,158
20250311,094400,36613160,4700,4700,4700,4700,20
20250311,094300,36519160,4715,4715,4715,4715,0
20250311,094200,36519160,4715,4715,4715,4715,1
20250311,094100,36514445,4665,4685,4710,4665,1109
20250311,094000,31320480,4685,4685,4690,4665,842
20250311,093900,27386070,4715,4680,4715,4670,40
20250311,093800,27198670,4675,4670,4755,4670,267
20250311,093700,25949200,4670,4670,4685,4670,465
20250311,093600,23770750,4685,4685,4685,4685,0
20250311,093500,23770750,4685,4660,4685,4660,6
20250311,093400,23742730,4660,4660,4660,4660,0
20250311,093300,23742730,4660,4660,4660,4660,0
20250311,093200,23742730,4660,4650,4660,4650,3
20250311,093100,23728765,4645,4645,4645,4645,3
20250311,093000,23714830,4650,4650,4650,4650,105
20250311,092900,23226580,4650,4650,4650,4650,5
20250311,092800,23203330,4650,4650,4650,4650,0
20250311,092700,23203330,4650,4650,4650,4650,13
20250311,092600,23142880,4655,4655,4655,4640,366
20250311,092500,21442425,4660,4655,4660,4655,2
20250311,092400,21433110,4650,4650,4650,4650,0
20250311,092300,21433110,4650,4650,4650,4650,51
20250311,092200,21195960,4650,4650,4650,4650,104
20250311,092100,20712360,4650,4640,4655,4640,7
20250311,092000,20679825,4640,4665,4685,4635,1088
20250311,091900,15631300,4675,4680,4680,4650,568
20250311,091800,12987835,4685,4685,4685,4685,0
20250311,091700,12987835,4685,4650,4685,4650,5
20250311,091600,12964520,4645,4645,4645,4635,502
20250311,091500,10635475,4645,4645,4645,4645,85
20250311,091400,10240650,4680,4680,4680,4680,11
20250311,091300,10189170,4685,4685,4685,4685,0
20250311,091200,10189170,4685,4685,4685,4685,2
20250311,091100,10179800,4685,4640,4685,4640,518
20250311,091000,7767190,4645,4655,4655,4645,1014
20250311,090900,3055770,4740,4660,4750,4660,35
20250311,090800,2892500,4660,4660,4660,4660,65
20250311,090700,2589600,4760,4760,4760,4760,0
20250311,090600,2589600,4760,4760,4760,4760,0
20250311,090500,2589600,4760,4760,4760,4760,13
20250311,090400,2527720,4765,4765,4765,4765,0
20250311,090300,2527720,4765,4765,4765,4765,0
20250311,090200,2527720,4765,4765,4765,4765,1
20250311,090100,2522955,4765,4655,4765,4625,221
20250311,090000,1483760,4650,4770,4770,4650,316
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193400 344658010 4635 4635 4635 4635 4152
3 20250311 193300 344658010 4635 4635 4635 4635 0
4 20250311 193200 344658010 4635 4635 4635 4635 0
5 20250311 193100 344658010 4635 4635 4635 4635 0
6 20250311 193000 344658010 4635 4635 4635 4635 0
7 20250311 192900 344658010 4635 4635 4635 4635 0
8 20250311 192800 344658010 4635 4635 4635 4635 0
9 20250311 192700 344658010 4635 4635 4635 4635 0
10 20250311 192600 344658010 4635 4635 4635 4635 0
11 20250311 192500 344658010 4635 4635 4635 4635 0
12 20250311 192400 344658010 4635 4635 4635 4635 0
13 20250311 192300 344658010 4635 4635 4635 4635 0
14 20250311 192200 344658010 4635 4635 4635 4635 0
15 20250311 192100 344658010 4635 4635 4635 4635 0
16 20250311 192000 344658010 4635 4635 4635 4635 0
17 20250311 191900 344658010 4635 4635 4635 4635 0
18 20250311 191800 344658010 4635 4635 4635 4635 0
19 20250311 191700 344658010 4635 4635 4635 4635 0
20 20250311 191600 344658010 4635 4635 4635 4635 0
21 20250311 191500 344658010 4635 4635 4635 4635 0
22 20250311 191400 344658010 4635 4635 4635 4635 0
23 20250311 191300 344658010 4635 4635 4635 4635 0
24 20250311 191200 344658010 4635 4635 4635 4635 0
25 20250311 191100 344658010 4635 4635 4635 4635 0
26 20250311 191000 344658010 4635 4635 4635 4635 0
27 20250311 190900 344658010 4635 4635 4635 4635 0
28 20250311 190800 344658010 4635 4635 4635 4635 0
29 20250311 190700 344658010 4635 4635 4635 4635 0
30 20250311 190600 344658010 4635 4635 4635 4635 0
31 20250311 190500 344658010 4635 4635 4635 4635 0
32 20250311 190400 344658010 4635 4635 4635 4635 4152
33 20250311 190300 344658010 4635 4635 4635 4635 0
34 20250311 190200 344658010 4635 4635 4635 4635 0
35 20250311 190100 344658010 4635 4635 4635 4635 0
36 20250311 190000 344658010 4635 4635 4635 4635 0
37 20250311 185900 344658010 4635 4635 4635 4635 0
38 20250311 185800 344658010 4635 4635 4635 4635 0
39 20250311 185700 344658010 4635 4635 4635 4635 0
40 20250311 185600 344658010 4635 4635 4635 4635 0
41 20250311 185500 344658010 4635 4635 4635 4635 0
42 20250311 185400 344658010 4635 4635 4635 4635 0
43 20250311 185300 344658010 4635 4635 4635 4635 0
44 20250311 185200 344658010 4635 4635 4635 4635 0
45 20250311 185100 344658010 4635 4635 4635 4635 0
46 20250311 185000 344658010 4635 4635 4635 4635 0
47 20250311 184900 344658010 4635 4635 4635 4635 0
48 20250311 184800 344658010 4635 4635 4635 4635 0
49 20250311 184700 344658010 4635 4635 4635 4635 0
50 20250311 184600 344658010 4635 4635 4635 4635 0
51 20250311 184500 344658010 4635 4635 4635 4635 0
52 20250311 184400 344658010 4635 4635 4635 4635 0
53 20250311 184300 344658010 4635 4635 4635 4635 0
54 20250311 184200 344658010 4635 4635 4635 4635 0
55 20250311 184100 344658010 4635 4635 4635 4635 0
56 20250311 184000 344658010 4635 4635 4635 4635 0
57 20250311 183900 344658010 4635 4635 4635 4635 0
58 20250311 183800 344658010 4635 4635 4635 4635 0
59 20250311 183700 344658010 4635 4635 4635 4635 0
60 20250311 183600 344658010 4635 4635 4635 4635 0
61 20250311 183500 344658010 4635 4635 4635 4635 0
62 20250311 183400 344658010 4635 4635 4635 4635 4152
63 20250311 183300 344658010 4635 4635 4635 4635 0
64 20250311 183200 344658010 4635 4635 4635 4635 0
65 20250311 183100 344658010 4635 4635 4635 4635 0
66 20250311 183000 344658010 4635 4635 4635 4635 0
67 20250311 182900 344658010 4635 4635 4635 4635 0
68 20250311 182800 344658010 4635 4635 4635 4635 0
69 20250311 182700 344658010 4635 4635 4635 4635 0
70 20250311 182600 344658010 4635 4635 4635 4635 0
71 20250311 182500 344658010 4635 4635 4635 4635 0
72 20250311 182400 344658010 4635 4635 4635 4635 0
73 20250311 182300 344658010 4635 4635 4635 4635 0
74 20250311 182200 344658010 4635 4635 4635 4635 0
75 20250311 182100 344658010 4635 4635 4635 4635 0
76 20250311 182000 344658010 4635 4635 4635 4635 0
77 20250311 181900 344658010 4635 4635 4635 4635 0
78 20250311 181800 344658010 4635 4635 4635 4635 0
79 20250311 181700 344658010 4635 4635 4635 4635 0
80 20250311 181600 344658010 4635 4635 4635 4635 0
81 20250311 181500 344658010 4635 4635 4635 4635 0
82 20250311 181400 344658010 4635 4635 4635 4635 0
83 20250311 181300 344658010 4635 4635 4635 4635 0
84 20250311 181200 344658010 4635 4635 4635 4635 0
85 20250311 181100 344658010 4635 4635 4635 4635 0
86 20250311 181000 344658010 4635 4635 4635 4635 0
87 20250311 180900 344658010 4635 4635 4635 4635 0
88 20250311 180800 344658010 4635 4635 4635 4635 0
89 20250311 180700 344658010 4635 4635 4635 4635 0
90 20250311 180600 344658010 4635 4635 4635 4635 0
91 20250311 180500 344658010 4635 4635 4635 4635 0
92 20250311 180400 344658010 4635 4635 4635 4635 4152
93 20250311 180300 344658010 4635 4635 4635 4635 0
94 20250311 180200 344658010 4635 4635 4635 4635 0
95 20250311 180100 344658010 4635 4635 4635 4635 0
96 20250311 180000 344658010 4635 4635 4635 4635 0
97 20250311 175900 344658010 4635 4635 4635 4635 0
98 20250311 175800 344658010 4635 4635 4635 4635 0
99 20250311 175700 344658010 4635 4635 4635 4635 0
100 20250311 175600 344658010 4635 4635 4635 4635 0
101 20250311 175500 344658010 4635 4635 4635 4635 0
102 20250311 175400 344658010 4635 4635 4635 4635 0
103 20250311 175300 344658010 4635 4635 4635 4635 0
104 20250311 175200 344658010 4635 4635 4635 4635 0
105 20250311 175100 344658010 4635 4635 4635 4635 0
106 20250311 175000 344658010 4635 4635 4635 4635 0
107 20250311 174900 344658010 4635 4635 4635 4635 0
108 20250311 174800 344658010 4635 4635 4635 4635 0
109 20250311 174700 344658010 4635 4635 4635 4635 0
110 20250311 174600 344658010 4635 4635 4635 4635 0
111 20250311 174500 344658010 4635 4635 4635 4635 0
112 20250311 174400 344658010 4635 4635 4635 4635 0
113 20250311 174300 344658010 4635 4635 4635 4635 0
114 20250311 174200 344658010 4635 4635 4635 4635 0
115 20250311 174100 344658010 4635 4635 4635 4635 0
116 20250311 174000 344658010 4635 4635 4635 4635 0
117 20250311 173900 344658010 4635 4635 4635 4635 0
118 20250311 173800 344658010 4635 4635 4635 4635 0
119 20250311 173700 344658010 4635 4635 4635 4635 0
120 20250311 173600 344658010 4635 4635 4635 4635 0
121 20250311 173500 344658010 4635 4635 4635 4635 0
122 20250311 173400 344658010 4635 4635 4635 4635 4152
123 20250311 173300 344658010 4635 4635 4635 4635 0
124 20250311 173200 344658010 4635 4635 4635 4635 0
125 20250311 173100 344658010 4635 4635 4635 4635 0
126 20250311 173000 344658010 4635 4635 4635 4635 0
127 20250311 172900 344658010 4635 4635 4635 4635 0
128 20250311 172800 344658010 4635 4635 4635 4635 0
129 20250311 172700 344658010 4635 4635 4635 4635 0
130 20250311 172600 344658010 4635 4635 4635 4635 0
131 20250311 172500 344658010 4635 4635 4635 4635 0
132 20250311 172400 344658010 4635 4635 4635 4635 0
133 20250311 172300 344658010 4635 4635 4635 4635 0
134 20250311 172200 344658010 4635 4635 4635 4635 0
135 20250311 172100 344658010 4635 4635 4635 4635 0
136 20250311 172000 344658010 4635 4635 4635 4635 0
137 20250311 171900 344658010 4635 4635 4635 4635 0
138 20250311 171800 344658010 4635 4635 4635 4635 0
139 20250311 171700 344658010 4635 4635 4635 4635 0
140 20250311 171600 344658010 4635 4635 4635 4635 0
141 20250311 171500 344658010 4635 4635 4635 4635 0
142 20250311 171400 344658010 4635 4635 4635 4635 0
143 20250311 171300 344658010 4635 4635 4635 4635 0
144 20250311 171200 344658010 4635 4635 4635 4635 0
145 20250311 171100 344658010 4635 4635 4635 4635 0
146 20250311 171000 344658010 4635 4635 4635 4635 0
147 20250311 170900 344658010 4635 4635 4635 4635 0
148 20250311 170800 344658010 4635 4635 4635 4635 0
149 20250311 170700 344658010 4635 4635 4635 4635 0
150 20250311 170600 344658010 4635 4635 4635 4635 0
151 20250311 170500 344658010 4635 4635 4635 4635 0
152 20250311 170400 344658010 4635 4635 4635 4635 4152
153 20250311 170300 344658010 4635 4635 4635 4635 0
154 20250311 170200 344658010 4635 4635 4635 4635 0
155 20250311 170100 344658010 4635 4635 4635 4635 0
156 20250311 170000 344658010 4635 4635 4635 4635 0
157 20250311 165900 344658010 4635 4635 4635 4635 0
158 20250311 165800 344658010 4635 4635 4635 4635 0
159 20250311 165700 344658010 4635 4635 4635 4635 0
160 20250311 165600 344658010 4635 4635 4635 4635 0
161 20250311 165500 344658010 4635 4635 4635 4635 0
162 20250311 165400 344658010 4635 4635 4635 4635 0
163 20250311 165300 344658010 4635 4635 4635 4635 0
164 20250311 165200 344658010 4635 4635 4635 4635 0
165 20250311 165100 344658010 4635 4635 4635 4635 0
166 20250311 165000 344658010 4635 4635 4635 4635 0
167 20250311 164900 344658010 4635 4635 4635 4635 0
168 20250311 164800 344658010 4635 4635 4635 4635 0
169 20250311 164700 344658010 4635 4635 4635 4635 0
170 20250311 164600 344658010 4635 4635 4635 4635 0
171 20250311 164500 344658010 4635 4635 4635 4635 0
172 20250311 164400 344658010 4635 4635 4635 4635 0
173 20250311 164300 344658010 4635 4635 4635 4635 0
174 20250311 164200 344658010 4635 4635 4635 4635 0
175 20250311 164100 344658010 4635 4635 4635 4635 0
176 20250311 164000 344658010 4635 4635 4635 4635 0
177 20250311 163900 344658010 4635 4635 4635 4635 0
178 20250311 163800 344658010 4635 4635 4635 4635 0
179 20250311 163700 344658010 4635 4635 4635 4635 0
180 20250311 163600 344658010 4635 4635 4635 4635 0
181 20250311 163500 344658010 4635 4635 4635 4635 0
182 20250311 163400 344658010 4635 4635 4635 4635 4152
183 20250311 163300 344658010 4635 4635 4635 4635 0
184 20250311 163200 344658010 4635 4635 4635 4635 0
185 20250311 163100 344658010 4635 4635 4635 4635 0
186 20250311 163000 344658010 4635 4635 4635 4635 0
187 20250311 162900 344658010 4635 4635 4635 4635 0
188 20250311 162800 344658010 4635 4635 4635 4635 0
189 20250311 162700 344658010 4635 4635 4635 4635 0
190 20250311 162600 344658010 4635 4635 4635 4635 0
191 20250311 162500 344658010 4635 4635 4635 4635 0
192 20250311 162400 344658010 4635 4635 4635 4635 0
193 20250311 162300 344658010 4635 4635 4635 4635 0
194 20250311 162200 344658010 4635 4635 4635 4635 0
195 20250311 162100 344658010 4635 4635 4635 4635 0
196 20250311 162000 344658010 4635 4635 4635 4635 0
197 20250311 161900 344658010 4635 4635 4635 4635 0
198 20250311 161800 344658010 4635 4635 4635 4635 0
199 20250311 161700 344658010 4635 4635 4635 4635 0
200 20250311 161600 344658010 4635 4635 4635 4635 0
201 20250311 161500 344658010 4635 4635 4635 4635 0
202 20250311 161400 344658010 4635 4635 4635 4635 0
203 20250311 161300 344658010 4635 4635 4635 4635 0
204 20250311 161200 344658010 4635 4635 4635 4635 0
205 20250311 161100 344658010 4635 4635 4635 4635 0
206 20250311 161000 344658010 4635 4635 4635 4635 0
207 20250311 160900 344658010 4635 4635 4635 4635 0
208 20250311 160800 344658010 4635 4635 4635 4635 0
209 20250311 160700 344658010 4635 4635 4635 4635 0
210 20250311 160600 344658010 4635 4635 4635 4635 0
211 20250311 160500 344658010 4635 4635 4635 4635 0
212 20250311 160400 344658010 4635 4635 4635 4635 4152
213 20250311 160300 344658010 4635 4635 4635 4635 0
214 20250311 160200 344658010 4635 4635 4635 4635 0
215 20250311 160100 344658010 4635 4635 4635 4635 0
216 20250311 160000 344658010 4635 4635 4635 4635 0
217 20250311 155900 344658010 4635 4635 4635 4635 0
218 20250311 155800 344658010 4635 4635 4635 4635 0
219 20250311 155700 344658010 4635 4635 4635 4635 0
220 20250311 155600 344658010 4635 4635 4635 4635 0
221 20250311 155500 344658010 4635 4635 4635 4635 0
222 20250311 155400 344658010 4635 4635 4635 4635 0
223 20250311 155300 344658010 4635 4635 4635 4635 0
224 20250311 155200 344658010 4635 4635 4635 4635 0
225 20250311 155100 344658010 4635 4635 4635 4635 0
226 20250311 155000 344658010 4635 4635 4635 4635 0
227 20250311 154900 344658010 4635 4635 4635 4635 0
228 20250311 154800 344658010 4635 4635 4635 4635 0
229 20250311 154700 344658010 4635 4635 4635 4635 0
230 20250311 154600 344658010 4635 4635 4635 4635 0
231 20250311 154500 344658010 4635 4635 4635 4635 0
232 20250311 154400 344658010 4635 4635 4635 4635 0
233 20250311 154300 344658010 4635 4635 4635 4635 0
234 20250311 154200 344658010 4635 4635 4635 4635 0
235 20250311 154100 344658010 4635 4635 4635 4635 0
236 20250311 154000 344658010 4635 4635 4635 4635 0
237 20250311 153900 344658010 4635 4635 4635 4635 0
238 20250311 153800 344658010 4635 4635 4635 4635 0
239 20250311 153700 344658010 4635 4635 4635 4635 0
240 20250311 153600 344658010 4635 4635 4635 4635 0
241 20250311 153500 344658010 4635 4635 4635 4635 0
242 20250311 153400 344658010 4635 4635 4635 4635 4152
243 20250311 153300 344658010 4635 4635 4635 4635 0
244 20250311 153200 344658010 4635 4635 4635 4635 0
245 20250311 153100 344658010 4635 4635 4635 4635 0
246 20250311 153000 344658010 4635 4635 4635 4635 4152
247 20250311 152900 325413490 4640 4640 4640 4640 0
248 20250311 152800 325413490 4640 4640 4640 4640 0
249 20250311 152700 325413490 4640 4640 4640 4640 0
250 20250311 152600 325413490 4640 4640 4640 4640 0
251 20250311 152500 325413490 4640 4640 4640 4640 0
252 20250311 152400 325413490 4640 4640 4640 4640 0
253 20250311 152300 325413490 4640 4640 4640 4640 0
254 20250311 152200 325413490 4640 4640 4640 4640 0
255 20250311 152100 325413490 4640 4640 4640 4640 0
256 20250311 152000 325413490 4640 4640 4640 4640 0
257 20250311 151900 325413490 4640 4585 4645 4580 3225
258 20250311 151800 310453345 4585 4600 4605 4580 374
259 20250311 151700 308734010 4605 4610 4610 4600 191
260 20250311 151600 307854235 4625 4620 4645 4605 774
261 20250311 151500 304284610 4615 4620 4625 4610 215
262 20250311 151400 303291900 4620 4620 4625 4620 246
263 20250311 151300 302155375 4620 4620 4620 4620 0
264 20250311 151200 302155375 4620 4620 4620 4620 0
265 20250311 151100 302155375 4620 4615 4620 4615 16
266 20250311 151000 302081530 4615 4615 4615 4615 0
267 20250311 150900 302081530 4615 4615 4615 4615 3
268 20250311 150800 302067685 4615 4610 4615 4610 23
269 20250311 150700 301961650 4610 4610 4610 4610 93
270 20250311 150600 301532920 4610 4610 4610 4610 1
271 20250311 150500 301528310 4605 4605 4605 4605 18
272 20250311 150400 301445420 4605 4605 4605 4605 0
273 20250311 150300 301445420 4605 4605 4605 4600 5
274 20250311 150200 301422405 4610 4610 4610 4610 0
275 20250311 150100 301422405 4610 4605 4610 4605 4
276 20250311 150000 301403975 4610 4600 4610 4600 21
277 20250311 145900 301307350 4600 4595 4645 4595 277
278 20250311 145800 300030215 4595 4590 4595 4590 30
279 20250311 145700 299892415 4595 4575 4595 4575 673
280 20250311 145600 296810185 4580 4580 4580 4575 2500
281 20250311 145500 285365800 4595 4590 4595 4590 26
282 20250311 145400 285246455 4595 4595 4595 4585 14
283 20250311 145300 285182245 4590 4595 4595 4590 14
284 20250311 145200 285117980 4610 4610 4610 4610 0
285 20250311 145100 285117980 4610 4590 4610 4590 27
286 20250311 145000 284993810 4590 4595 4595 4590 55
287 20250311 144900 284741235 4600 4600 4600 4600 1
288 20250311 144800 284736635 4595 4595 4595 4595 25
289 20250311 144700 284621760 4595 4590 4595 4590 57
290 20250311 144600 284360115 4590 4590 4590 4590 24
291 20250311 144500 284249955 4590 4585 4595 4585 5
292 20250311 144400 284227005 4585 4590 4595 4585 28
293 20250311 144300 284098485 4595 4595 4595 4595 1
294 20250311 144200 284093890 4590 4595 4595 4590 26
295 20250311 144100 283974545 4590 4590 4595 4590 31
296 20250311 144000 283832250 4595 4585 4595 4580 33
297 20250311 143900 283681050 4590 4585 4595 4585 18
298 20250311 143800 283598495 4590 4580 4590 4580 60
299 20250311 143700 283323465 4585 4595 4595 4585 7
300 20250311 143600 283291335 4600 4600 4600 4600 5
301 20250311 143500 283268335 4605 4605 4605 4605 1
302 20250311 143400 283263730 4610 4605 4620 4605 50
303 20250311 143300 283033360 4605 4595 4605 4585 71
304 20250311 143200 282707335 4605 4590 4605 4590 31
305 20250311 143100 282565020 4590 4585 4590 4585 17
306 20250311 143000 282487070 4590 4575 4590 4575 52
307 20250311 142900 282248785 4580 4580 4580 4580 72
308 20250311 142800 281919025 4575 4580 4580 4575 28
309 20250311 142700 281790865 4585 4580 4585 4580 13
310 20250311 142600 281731320 4580 4585 4585 4580 51
311 20250311 142500 281497735 4580 4580 4580 4580 41
312 20250311 142400 281309955 4580 4580 4580 4580 13
313 20250311 142300 281250415 4585 4585 4585 4585 21
314 20250311 142200 281154130 4590 4590 4590 4590 10
315 20250311 142100 281108230 4595 4600 4600 4595 3
316 20250311 142000 281094440 4605 4595 4605 4595 14
317 20250311 141900 281030045 4595 4600 4620 4595 145
318 20250311 141800 280362380 4610 4590 4640 4590 187
319 20250311 141700 279498850 4585 4580 4585 4580 26
320 20250311 141600 279379765 4575 4580 4585 4575 966
321 20250311 141500 274955680 4585 4585 4585 4585 15
322 20250311 141400 274886905 4590 4590 4590 4590 0
323 20250311 141300 274886905 4590 4600 4605 4590 2039
324 20250311 141200 265520310 4600 4600 4600 4600 16
325 20250311 141100 265446710 4610 4605 4610 4605 26
326 20250311 141000 265326975 4605 4620 4620 4605 13
327 20250311 140900 265267075 4615 4640 4640 4610 36
328 20250311 140800 265100745 4645 4622 4645 4622 48
329 20250311 140700 264878559 4622 4620 4645 4610 113
330 20250311 140600 264355990 4615 4640 4645 4610 67
331 20250311 140500 264046325 4620 4620 4645 4610 74
332 20250311 140400 263703800 4620 4615 4645 4610 109
333 20250311 140300 263199600 4615 4610 4615 4610 17
334 20250311 140200 263121225 4615 4615 4615 4615 0
335 20250311 140100 263121225 4615 4620 4620 4615 23
336 20250311 140000 263015025 4645 4625 4645 4625 42
337 20250311 135900 262820315 4645 4630 4645 4630 77
338 20250311 135800 262463350 4640 4640 4640 4630 71
339 20250311 135700 262134450 4640 4610 4640 4610 15
340 20250311 135600 262065055 4605 4600 4610 4600 88
341 20250311 135500 261659875 4605 4605 4605 4605 0
342 20250311 135400 261659875 4605 4620 4620 4600 91
343 20250311 135300 261240050 4620 4620 4620 4620 15
344 20250311 135200 261170750 4635 4635 4635 4635 0
345 20250311 135100 261170750 4635 4635 4635 4635 0
346 20250311 135000 261170750 4635 4640 4640 4620 131
347 20250311 134900 260563325 4640 4635 4640 4630 130
348 20250311 134800 259960975 4635 4635 4635 4635 99
349 20250311 134700 259502110 4635 4615 4635 4610 123
350 20250311 134600 258934275 4615 4600 4635 4600 85
351 20250311 134500 258542980 4615 4600 4620 4600 184
352 20250311 134400 257694235 4620 4620 4620 4605 1120
353 20250311 134300 252529710 4635 4625 4635 4625 28
354 20250311 134200 252399980 4625 4625 4635 4620 74
355 20250311 134100 252057720 4625 4635 4635 4615 66
356 20250311 134000 251752495 4635 4620 4635 4615 283
357 20250311 133900 250441210 4615 4610 4615 4610 47
358 20250311 133800 250224495 4610 4610 4610 4610 16
359 20250311 133700 250150735 4615 4605 4615 4605 169
360 20250311 133600 249371770 4605 4600 4605 4600 13
361 20250311 133500 249311965 4610 4600 4610 4600 28
362 20250311 133400 249183145 4600 4600 4605 4600 36
363 20250311 133300 249017540 4600 4595 4600 4595 14
364 20250311 133200 248953205 4600 4595 4600 4595 25
365 20250311 133100 248838325 4600 4595 4600 4595 16
366 20250311 133000 248764800 4600 4600 4600 4595 41
367 20250311 132900 248576390 4595 4595 4595 4595 50
368 20250311 132800 248346640 4600 4595 4600 4595 17
369 20250311 132700 248268520 4595 4600 4600 4595 43
370 20250311 132600 248070845 4600 4600 4600 4600 2
371 20250311 132500 248061645 4600 4595 4600 4595 90
372 20250311 132400 247648090 4595 4595 4595 4595 13
373 20250311 132300 247588355 4600 4600 4600 4600 1
374 20250311 132200 247583755 4595 4595 4595 4595 42
375 20250311 132100 247390765 4595 4595 4600 4595 306
376 20250311 132000 245983940 4595 4590 4595 4590 27
377 20250311 131900 245860005 4590 4590 4590 4585 52
378 20250311 131800 245621405 4595 4595 4595 4595 1
379 20250311 131700 245616810 4600 4600 4600 4600 0
380 20250311 131600 245616810 4600 4585 4600 4585 17
381 20250311 131500 245538820 4585 4590 4590 4585 78
382 20250311 131400 245181000 4590 4590 4590 4590 0
383 20250311 131300 245181000 4590 4590 4590 4585 143
384 20250311 131200 244524820 4585 4590 4590 4585 116
385 20250311 131100 243992460 4590 4585 4590 4585 2
386 20250311 131000 243983285 4585 4585 4585 4585 36
387 20250311 130900 243818225 4590 4585 4590 4585 35
388 20250311 130800 243657650 4585 4585 4585 4585 41
389 20250311 130700 243469665 4585 4590 4590 4585 219
390 20250311 130600 242465545 4585 4585 4585 4585 61
391 20250311 130500 242185860 4585 4585 4585 4585 0
392 20250311 130400 242185860 4585 4585 4585 4585 13
393 20250311 130300 242126255 4585 4585 4585 4585 39
394 20250311 130200 241947440 4585 4585 4585 4585 0
395 20250311 130100 241947440 4585 4585 4590 4585 39
396 20250311 130000 241768620 4590 4590 4590 4590 1
397 20250311 125900 241764030 4595 4585 4595 4585 4
398 20250311 125800 241745665 4585 4590 4590 4585 37
399 20250311 125700 241576015 4585 4585 4585 4585 16
400 20250311 125600 241502655 4590 4590 4590 4590 26
401 20250311 125500 241383315 4590 4595 4595 4590 11
402 20250311 125400 241332820 4590 4590 4590 4590 0
403 20250311 125300 241332820 4590 4590 4590 4590 52
404 20250311 125200 241094140 4595 4595 4595 4595 1
405 20250311 125100 241089545 4590 4590 4590 4590 29
406 20250311 125000 240956435 4590 4595 4600 4590 16
407 20250311 124900 240882975 4590 4585 4590 4585 38
408 20250311 124800 240708675 4590 4590 4590 4590 0
409 20250311 124700 240708675 4590 4590 4590 4590 25
410 20250311 124600 240593925 4595 4595 4595 4595 15
411 20250311 124500 240525000 4600 4600 4600 4600 1
412 20250311 124400 240520400 4595 4595 4595 4595 53
413 20250311 124300 240276865 4600 4600 4600 4600 1
414 20250311 124200 240272265 4595 4595 4595 4595 37
415 20250311 124100 240102250 4605 4585 4615 4585 66
416 20250311 124000 239798975 4590 4590 4590 4590 16
417 20250311 123900 239725535 4585 4585 4585 4585 38
418 20250311 123800 239551305 4590 4605 4605 4590 16
419 20250311 123700 239477850 4605 4605 4605 4605 8
420 20250311 123600 239441010 4610 4590 4610 4585 50
421 20250311 123500 239211615 4585 4595 4595 4585 200
422 20250311 123400 238293790 4595 4595 4595 4595 16
423 20250311 123300 238220270 4605 4605 4605 4605 0
424 20250311 123200 238220270 4605 4600 4605 4600 36
425 20250311 123100 238054615 4605 4600 4605 4600 18
426 20250311 123000 237971805 4605 4605 4605 4605 0
427 20250311 122900 237971805 4605 4605 4605 4605 25
428 20250311 122800 237856680 4610 4610 4610 4605 18
429 20250311 122700 237773780 4605 4605 4605 4605 36
430 20250311 122600 237608000 4610 4610 4610 4610 1
431 20250311 122500 237603390 4595 4590 4595 4590 47
432 20250311 122400 237387500 4595 4610 4610 4595 7
433 20250311 122300 237355320 4600 4600 4600 4600 117
434 20250311 122200 236817120 4605 4610 4610 4600 42
435 20250311 122100 236623830 4605 4600 4610 4600 22
436 20250311 122000 236522555 4600 4595 4600 4595 25
437 20250311 121900 236407675 4600 4590 4600 4585 28
438 20250311 121800 236279195 4590 4590 4590 4590 25
439 20250311 121700 236164445 4585 4590 4590 4585 69
440 20250311 121600 235848075 4585 4590 4590 4585 16
441 20250311 121500 235774700 4595 4590 4595 4590 26
442 20250311 121400 235655355 4595 4595 4595 4595 0
443 20250311 121300 235655355 4595 4595 4595 4590 15
444 20250311 121200 235586495 4590 4590 4590 4590 40
445 20250311 121100 235402895 4595 4595 4595 4595 0
446 20250311 121000 235402895 4595 4595 4595 4590 14
447 20250311 120900 235338625 4600 4600 4600 4600 5
448 20250311 120800 235315625 4605 4605 4605 4605 0
449 20250311 120700 235315625 4605 4615 4615 4605 4
450 20250311 120600 235297190 4615 4600 4615 4600 18
451 20250311 120500 235214370 4600 4605 4605 4600 59
452 20250311 120400 234942795 4600 4600 4600 4600 13
453 20250311 120300 234882995 4605 4600 4605 4600 16
454 20250311 120200 234809390 4615 4615 4615 4615 0
455 20250311 120100 234809390 4615 4615 4615 4615 1
456 20250311 120000 234804775 4600 4590 4600 4585 121
457 20250311 115900 234248710 4590 4590 4590 4590 37
458 20250311 115800 234078880 4600 4600 4600 4600 0
459 20250311 115700 234078880 4600 4580 4600 4580 16
460 20250311 115600 234005580 4600 4595 4600 4595 114
461 20250311 115500 233481245 4595 4600 4600 4595 38
462 20250311 115400 233306570 4580 4580 4580 4580 12
463 20250311 115300 233251610 4580 4575 4580 4575 65
464 20250311 115200 232954095 4580 4580 4580 4580 1
465 20250311 115100 232949515 4575 4575 4575 4575 0
466 20250311 115000 232949515 4575 4575 4575 4575 78
467 20250311 114900 232592665 4575 4575 4575 4575 0
468 20250311 114800 232592665 4575 4575 4575 4575 25
469 20250311 114700 232478290 4575 4575 4575 4575 15
470 20250311 114600 232409665 4575 4575 4575 4575 0
471 20250311 114500 232409665 4575 4575 4575 4575 0
472 20250311 114400 232409665 4575 4580 4600 4575 237
473 20250311 114300 231320470 4575 4575 4575 4575 24
474 20250311 114200 231210670 4580 4580 4580 4580 0
475 20250311 114100 231210670 4580 4580 4580 4580 98
476 20250311 114000 230761830 4580 4580 4580 4580 0
477 20250311 113900 230761830 4580 4585 4585 4580 63
478 20250311 113800 230473040 4585 4580 4585 4580 42
479 20250311 113700 230280675 4580 4580 4580 4580 0
480 20250311 113600 230280675 4580 4580 4580 4580 36
481 20250311 113500 230115795 4580 4580 4580 4580 28
482 20250311 113400 229987555 4580 4580 4580 4580 0
483 20250311 113300 229987555 4580 4585 4585 4580 40
484 20250311 113200 229804345 4580 4580 4580 4580 0
485 20250311 113100 229804345 4580 4580 4580 4580 16
486 20250311 113000 229731065 4585 4585 4585 4585 89
487 20250311 112900 229323000 4580 4580 4580 4580 0
488 20250311 112800 229323000 4580 4580 4595 4580 36
489 20250311 112700 229158105 4580 4575 4580 4575 32
490 20250311 112600 229011605 4575 4580 4580 4575 26
491 20250311 112500 228892650 4575 4575 4575 4575 16
492 20250311 112400 228819450 4570 4570 4570 4570 38
493 20250311 112300 228645790 4575 4575 4575 4575 0
494 20250311 112200 228645790 4575 4570 4575 4570 31
495 20250311 112100 228504110 4570 4570 4570 4570 24
496 20250311 112000 228394430 4570 4570 4570 4570 1
497 20250311 111900 228389860 4595 4565 4595 4560 1298
498 20250311 111800 222461555 4565 4565 4565 4565 0
499 20250311 111700 222461555 4565 4565 4565 4565 2
500 20250311 111600 222452425 4560 4570 4570 4560 40
501 20250311 111500 222269945 4575 4565 4575 4565 4
502 20250311 111400 222251660 4560 4560 4560 4560 24
503 20250311 111300 222142220 4560 4560 4560 4560 13
504 20250311 111200 222082940 4565 4575 4575 4565 42
505 20250311 111100 221891125 4580 4565 4580 4565 505
506 20250311 111000 219585755 4565 4565 4565 4565 39
507 20250311 110900 219407720 4565 4565 4565 4565 16
508 20250311 110800 219334680 4590 4565 4590 4555 12
509 20250311 110700 219279925 4560 4570 4570 4555 32
510 20250311 110600 219133960 4570 4600 4600 4570 31
511 20250311 110500 218991840 4600 4570 4600 4555 46
512 20250311 110400 218781700 4565 4570 4590 4555 11
513 20250311 110300 218731495 4570 4590 4600 4555 926
514 20250311 110200 214473760 4600 4565 4600 4555 17
515 20250311 110100 214396130 4565 4600 4600 4555 22
516 20250311 110000 214295670 4580 4555 4595 4555 96
517 20250311 105900 213856825 4600 4555 4600 4555 14
518 20250311 105800 213793010 4580 4580 4580 4580 51
519 20250311 105700 213559430 4575 4575 4575 4575 2287
520 20250311 105600 203096405 4580 4575 4585 4575 82
521 20250311 105500 202721190 4575 4575 4575 4575 24
522 20250311 105400 202611390 4590 4575 4590 4575 17
523 20250311 105300 202533600 4595 4590 4595 4590 16
524 20250311 105200 202460155 4605 4605 4605 4605 1
525 20250311 105100 202455550 4580 4605 4605 4575 3254
526 20250311 105000 187531085 4605 4605 4605 4605 1
527 20250311 104900 187526480 4620 4605 4620 4605 4
528 20250311 104800 187508045 4605 4580 4650 4580 4197
529 20250311 104700 168014980 4580 4585 4610 4580 878
530 20250311 104600 163973960 4580 4585 4590 4580 2066
531 20250311 104500 154509325 4585 4590 4610 4580 447
532 20250311 104400 152453540 4590 4575 4600 4570 23
533 20250311 104300 152348190 4570 4555 4595 4555 147
534 20250311 104200 151674140 4555 4550 4555 4550 14
535 20250311 104100 151610435 4550 4545 4550 4545 16
536 20250311 104000 151537710 4545 4545 4550 4545 28
537 20250311 103900 151410445 4545 4550 4555 4545 114
538 20250311 103800 150891330 4545 4550 4570 4545 85
539 20250311 103700 150504745 4555 4570 4600 4555 443
540 20250311 103600 148484555 4565 4565 4565 4565 13
541 20250311 103500 148425210 4565 4570 4570 4565 42
542 20250311 103400 148233405 4570 4565 4600 4565 93
543 20250311 103300 147807725 4565 4575 4575 4560 66
544 20250311 103200 147505845 4580 4585 4585 4580 207
545 20250311 103100 146557265 4585 4570 4585 4570 35
546 20250311 103000 146396910 4570 4580 4610 4570 35
547 20250311 102900 146236595 4575 4570 4600 4570 41
548 20250311 102800 146048810 4570 4575 4575 4560 36
549 20250311 102700 145884610 4610 4570 4610 4560 8
550 20250311 102600 145847940 4565 4545 4590 4545 88
551 20250311 102500 145445795 4550 4575 4575 4550 44
552 20250311 102400 145245425 4555 4580 4580 4545 27
553 20250311 102300 145122085 4575 4585 4620 4555 141
554 20250311 102200 144476030 4585 4565 4585 4550 120
555 20250311 102100 143929005 4630 4630 4630 4620 166
556 20250311 102000 143161065 4635 4585 4635 4585 288
557 20250311 101900 141836035 4550 4540 4620 4510 7517
558 20250311 101800 107832320 4540 4540 4550 4540 8
559 20250311 101700 107795970 4540 4560 4570 4540 94
560 20250311 101600 107367310 4560 4555 4565 4525 468
561 20250311 101500 105241090 4575 4605 4605 4575 47
562 20250311 101400 105025570 4630 4630 4630 4630 0
563 20250311 101300 105025570 4630 4580 4640 4570 125
564 20250311 101200 104453660 4655 4655 4655 4655 0
565 20250311 101100 104453660 4655 4655 4655 4655 1
566 20250311 101000 104449005 4570 4660 4660 4570 18
567 20250311 100900 104366295 4670 4560 4670 4535 1247
568 20250311 100800 98687435 4560 4560 4560 4560 23
569 20250311 100700 98582555 4565 4605 4605 4560 832
570 20250311 100600 94770300 4605 4600 4605 4590 1048
571 20250311 100500 89957340 4600 4605 4605 4600 1001
572 20250311 100400 85350965 4605 4630 4630 4605 3545
573 20250311 100300 68986615 4630 4630 4630 4630 216
574 20250311 100200 67986535 4635 4630 4635 4630 37
575 20250311 100100 67815105 4635 4630 4640 4630 7
576 20250311 100000 67782655 4630 4635 4635 4630 17
577 20250311 095900 67703940 4630 4630 4630 4630 238
578 20250311 095800 66602000 4635 4635 4650 4635 102
579 20250311 095700 66129215 4630 4625 4630 4625 232
580 20250311 095600 65055255 4625 4625 4625 4625 13
581 20250311 095500 64995130 4630 4635 4635 4625 2126
582 20250311 095400 55159940 4630 4640 4640 4630 902
583 20250311 095300 50976980 4645 4645 4645 4645 1
584 20250311 095200 50972335 4650 4655 4655 4650 2
585 20250311 095100 50963030 4655 4640 4655 4640 4
586 20250311 095000 50944440 4635 4660 4660 4635 2119
587 20250311 094900 41093010 4665 4665 4665 4665 251
588 20250311 094800 39922095 4670 4670 4670 4670 25
589 20250311 094700 39805345 4670 4685 4685 4665 520
590 20250311 094600 37369450 4685 4670 4685 4670 4
591 20250311 094500 37350740 4670 4695 4695 4665 158
592 20250311 094400 36613160 4700 4700 4700 4700 20
593 20250311 094300 36519160 4715 4715 4715 4715 0
594 20250311 094200 36519160 4715 4715 4715 4715 1
595 20250311 094100 36514445 4665 4685 4710 4665 1109
596 20250311 094000 31320480 4685 4685 4690 4665 842
597 20250311 093900 27386070 4715 4680 4715 4670 40
598 20250311 093800 27198670 4675 4670 4755 4670 267
599 20250311 093700 25949200 4670 4670 4685 4670 465
600 20250311 093600 23770750 4685 4685 4685 4685 0
601 20250311 093500 23770750 4685 4660 4685 4660 6
602 20250311 093400 23742730 4660 4660 4660 4660 0
603 20250311 093300 23742730 4660 4660 4660 4660 0
604 20250311 093200 23742730 4660 4650 4660 4650 3
605 20250311 093100 23728765 4645 4645 4645 4645 3
606 20250311 093000 23714830 4650 4650 4650 4650 105
607 20250311 092900 23226580 4650 4650 4650 4650 5
608 20250311 092800 23203330 4650 4650 4650 4650 0
609 20250311 092700 23203330 4650 4650 4650 4650 13
610 20250311 092600 23142880 4655 4655 4655 4640 366
611 20250311 092500 21442425 4660 4655 4660 4655 2
612 20250311 092400 21433110 4650 4650 4650 4650 0
613 20250311 092300 21433110 4650 4650 4650 4650 51
614 20250311 092200 21195960 4650 4650 4650 4650 104
615 20250311 092100 20712360 4650 4640 4655 4640 7
616 20250311 092000 20679825 4640 4665 4685 4635 1088
617 20250311 091900 15631300 4675 4680 4680 4650 568
618 20250311 091800 12987835 4685 4685 4685 4685 0
619 20250311 091700 12987835 4685 4650 4685 4650 5
620 20250311 091600 12964520 4645 4645 4645 4635 502
621 20250311 091500 10635475 4645 4645 4645 4645 85
622 20250311 091400 10240650 4680 4680 4680 4680 11
623 20250311 091300 10189170 4685 4685 4685 4685 0
624 20250311 091200 10189170 4685 4685 4685 4685 2
625 20250311 091100 10179800 4685 4640 4685 4640 518
626 20250311 091000 7767190 4645 4655 4655 4645 1014
627 20250311 090900 3055770 4740 4660 4750 4660 35
628 20250311 090800 2892500 4660 4660 4660 4660 65
629 20250311 090700 2589600 4760 4760 4760 4760 0
630 20250311 090600 2589600 4760 4760 4760 4760 0
631 20250311 090500 2589600 4760 4760 4760 4760 13
632 20250311 090400 2527720 4765 4765 4765 4765 0
633 20250311 090300 2527720 4765 4765 4765 4765 0
634 20250311 090200 2527720 4765 4765 4765 4765 1
635 20250311 090100 2522955 4765 4655 4765 4625 221
636 20250311 090000 1483760 4650 4770 4770 4650 316

1
049520/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,21784936,0,103914144720,0.00
20250306,0,21784936,0,100646404320,0.00
20250305,0,21784936,0,100537479640,0.00
20250304,0,21784936,0,94110923520,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 21784936 0 103914144720 0.00
3 20250306 0 21784936 0 100646404320 0.00
4 20250305 0 21784936 0 100537479640 0.00
5 20250304 0 21784936 0 94110923520 0.00