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

639
052220/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193700,10429750741,4135,4135,4135,4135,24036
20250311,193600,10429750741,4135,4135,4135,4135,0
20250311,193500,10429750741,4135,4135,4135,4135,0
20250311,193400,10429750741,4135,4135,4135,4135,0
20250311,193300,10429750741,4135,4135,4135,4135,0
20250311,193200,10429750741,4135,4135,4135,4135,0
20250311,193100,10429750741,4135,4135,4135,4135,0
20250311,193000,10429750741,4135,4135,4135,4135,0
20250311,192900,10429750741,4135,4135,4135,4135,0
20250311,192800,10429750741,4135,4135,4135,4135,0
20250311,192700,10429750741,4135,4135,4135,4135,0
20250311,192600,10429750741,4135,4135,4135,4135,0
20250311,192500,10429750741,4135,4135,4135,4135,0
20250311,192400,10429750741,4135,4135,4135,4135,0
20250311,192300,10429750741,4135,4135,4135,4135,0
20250311,192200,10429750741,4135,4135,4135,4135,0
20250311,192100,10429750741,4135,4135,4135,4135,0
20250311,192000,10429750741,4135,4135,4135,4135,0
20250311,191900,10429750741,4135,4135,4135,4135,0
20250311,191800,10429750741,4135,4135,4135,4135,0
20250311,191700,10429750741,4135,4135,4135,4135,0
20250311,191600,10429750741,4135,4135,4135,4135,0
20250311,191500,10429750741,4135,4135,4135,4135,0
20250311,191400,10429750741,4135,4135,4135,4135,0
20250311,191300,10429750741,4135,4135,4135,4135,0
20250311,191200,10429750741,4135,4135,4135,4135,0
20250311,191100,10429750741,4135,4135,4135,4135,0
20250311,191000,10429750741,4135,4135,4135,4135,0
20250311,190900,10429750741,4135,4135,4135,4135,0
20250311,190800,10429750741,4135,4135,4135,4135,0
20250311,190700,10429750741,4135,4135,4135,4135,24036
20250311,190600,10429750741,4135,4135,4135,4135,0
20250311,190500,10429750741,4135,4135,4135,4135,0
20250311,190400,10429750741,4135,4135,4135,4135,0
20250311,190300,10429750741,4135,4135,4135,4135,0
20250311,190200,10429750741,4135,4135,4135,4135,0
20250311,190100,10429750741,4135,4135,4135,4135,0
20250311,190000,10429750741,4135,4135,4135,4135,0
20250311,185900,10429750741,4135,4135,4135,4135,0
20250311,185800,10429750741,4135,4135,4135,4135,0
20250311,185700,10429750741,4135,4135,4135,4135,0
20250311,185600,10429750741,4135,4135,4135,4135,0
20250311,185500,10429750741,4135,4135,4135,4135,0
20250311,185400,10429750741,4135,4135,4135,4135,0
20250311,185300,10429750741,4135,4135,4135,4135,0
20250311,185200,10429750741,4135,4135,4135,4135,0
20250311,185100,10429750741,4135,4135,4135,4135,0
20250311,185000,10429750741,4135,4135,4135,4135,0
20250311,184900,10429750741,4135,4135,4135,4135,0
20250311,184800,10429750741,4135,4135,4135,4135,0
20250311,184700,10429750741,4135,4135,4135,4135,0
20250311,184600,10429750741,4135,4135,4135,4135,0
20250311,184500,10429750741,4135,4135,4135,4135,0
20250311,184400,10429750741,4135,4135,4135,4135,0
20250311,184300,10429750741,4135,4135,4135,4135,0
20250311,184200,10429750741,4135,4135,4135,4135,0
20250311,184100,10429750741,4135,4135,4135,4135,0
20250311,184000,10429750741,4135,4135,4135,4135,0
20250311,183900,10429750741,4135,4135,4135,4135,0
20250311,183800,10429750741,4135,4135,4135,4135,0
20250311,183700,10429750741,4135,4135,4135,4135,24036
20250311,183600,10429750741,4135,4135,4135,4135,0
20250311,183500,10429750741,4135,4135,4135,4135,0
20250311,183400,10429750741,4135,4135,4135,4135,0
20250311,183300,10429750741,4135,4135,4135,4135,0
20250311,183200,10429750741,4135,4135,4135,4135,0
20250311,183100,10429750741,4135,4135,4135,4135,0
20250311,183000,10429750741,4135,4135,4135,4135,0
20250311,182900,10429750741,4135,4135,4135,4135,0
20250311,182800,10429750741,4135,4135,4135,4135,0
20250311,182700,10429750741,4135,4135,4135,4135,0
20250311,182600,10429750741,4135,4135,4135,4135,0
20250311,182500,10429750741,4135,4135,4135,4135,0
20250311,182400,10429750741,4135,4135,4135,4135,0
20250311,182300,10429750741,4135,4135,4135,4135,0
20250311,182200,10429750741,4135,4135,4135,4135,0
20250311,182100,10429750741,4135,4135,4135,4135,0
20250311,182000,10429750741,4135,4135,4135,4135,0
20250311,181900,10429750741,4135,4135,4135,4135,0
20250311,181800,10429750741,4135,4135,4135,4135,0
20250311,181700,10429750741,4135,4135,4135,4135,0
20250311,181600,10429750741,4135,4135,4135,4135,0
20250311,181500,10429750741,4135,4135,4135,4135,0
20250311,181400,10429750741,4135,4135,4135,4135,0
20250311,181300,10429750741,4135,4135,4135,4135,0
20250311,181200,10429750741,4135,4135,4135,4135,0
20250311,181100,10429750741,4135,4135,4135,4135,0
20250311,181000,10429750741,4135,4135,4135,4135,0
20250311,180900,10429750741,4135,4135,4135,4135,0
20250311,180800,10429750741,4135,4135,4135,4135,0
20250311,180700,10429750741,4135,4135,4135,4135,24036
20250311,180600,10429750741,4135,4135,4135,4135,0
20250311,180500,10429750741,4135,4135,4135,4135,0
20250311,180400,10429750741,4135,4135,4135,4135,0
20250311,180300,10429750741,4135,4135,4135,4135,0
20250311,180200,10429750741,4135,4135,4135,4135,0
20250311,180100,10429750741,4135,4135,4135,4135,0
20250311,180000,10429750741,4135,4135,4135,4135,0
20250311,175900,10429750741,4135,4135,4135,4135,0
20250311,175800,10429750741,4135,4135,4135,4135,0
20250311,175700,10429750741,4135,4135,4135,4135,0
20250311,175600,10429750741,4135,4135,4135,4135,0
20250311,175500,10429750741,4135,4135,4135,4135,0
20250311,175400,10429750741,4135,4135,4135,4135,0
20250311,175300,10429750741,4135,4135,4135,4135,0
20250311,175200,10429750741,4135,4135,4135,4135,0
20250311,175100,10429750741,4135,4135,4135,4135,0
20250311,175000,10429750741,4135,4135,4135,4135,0
20250311,174900,10429750741,4135,4135,4135,4135,0
20250311,174800,10429750741,4135,4135,4135,4135,0
20250311,174700,10429750741,4135,4135,4135,4135,0
20250311,174600,10429750741,4135,4135,4135,4135,0
20250311,174500,10429750741,4135,4135,4135,4135,0
20250311,174400,10429750741,4135,4135,4135,4135,0
20250311,174300,10429750741,4135,4135,4135,4135,0
20250311,174200,10429750741,4135,4135,4135,4135,0
20250311,174100,10429750741,4135,4135,4135,4135,0
20250311,174000,10429750741,4135,4135,4135,4135,0
20250311,173900,10429750741,4135,4135,4135,4135,0
20250311,173800,10429750741,4135,4135,4135,4135,0
20250311,173700,10429750741,4135,4135,4135,4135,24036
20250311,173600,10429750741,4135,4135,4135,4135,0
20250311,173500,10429750741,4135,4135,4135,4135,0
20250311,173400,10429750741,4135,4135,4135,4135,0
20250311,173300,10429750741,4135,4135,4135,4135,0
20250311,173200,10429750741,4135,4135,4135,4135,0
20250311,173100,10429750741,4135,4135,4135,4135,0
20250311,173000,10429750741,4135,4135,4135,4135,0
20250311,172900,10429750741,4135,4135,4135,4135,0
20250311,172800,10429750741,4135,4135,4135,4135,0
20250311,172700,10429750741,4135,4135,4135,4135,0
20250311,172600,10429750741,4135,4135,4135,4135,0
20250311,172500,10429750741,4135,4135,4135,4135,0
20250311,172400,10429750741,4135,4135,4135,4135,0
20250311,172300,10429750741,4135,4135,4135,4135,0
20250311,172200,10429750741,4135,4135,4135,4135,0
20250311,172100,10429750741,4135,4135,4135,4135,0
20250311,172000,10429750741,4135,4135,4135,4135,0
20250311,171900,10429750741,4135,4135,4135,4135,0
20250311,171800,10429750741,4135,4135,4135,4135,0
20250311,171700,10429750741,4135,4135,4135,4135,0
20250311,171600,10429750741,4135,4135,4135,4135,0
20250311,171500,10429750741,4135,4135,4135,4135,0
20250311,171400,10429750741,4135,4135,4135,4135,0
20250311,171300,10429750741,4135,4135,4135,4135,0
20250311,171200,10429750741,4135,4135,4135,4135,0
20250311,171100,10429750741,4135,4135,4135,4135,0
20250311,171000,10429750741,4135,4135,4135,4135,0
20250311,170900,10429750741,4135,4135,4135,4135,0
20250311,170800,10429750741,4135,4135,4135,4135,0
20250311,170700,10429750741,4135,4135,4135,4135,24036
20250311,170600,10429750741,4135,4135,4135,4135,0
20250311,170500,10429750741,4135,4135,4135,4135,0
20250311,170400,10429750741,4135,4135,4135,4135,0
20250311,170300,10429750741,4135,4135,4135,4135,0
20250311,170200,10429750741,4135,4135,4135,4135,0
20250311,170100,10429750741,4135,4135,4135,4135,0
20250311,170000,10429750741,4135,4135,4135,4135,0
20250311,165900,10429750741,4135,4135,4135,4135,0
20250311,165800,10429750741,4135,4135,4135,4135,0
20250311,165700,10429750741,4135,4135,4135,4135,0
20250311,165600,10429750741,4135,4135,4135,4135,0
20250311,165500,10429750741,4135,4135,4135,4135,0
20250311,165400,10429750741,4135,4135,4135,4135,0
20250311,165300,10429750741,4135,4135,4135,4135,0
20250311,165200,10429750741,4135,4135,4135,4135,0
20250311,165100,10429750741,4135,4135,4135,4135,0
20250311,165000,10429750741,4135,4135,4135,4135,0
20250311,164900,10429750741,4135,4135,4135,4135,0
20250311,164800,10429750741,4135,4135,4135,4135,0
20250311,164700,10429750741,4135,4135,4135,4135,0
20250311,164600,10429750741,4135,4135,4135,4135,0
20250311,164500,10429750741,4135,4135,4135,4135,0
20250311,164400,10429750741,4135,4135,4135,4135,0
20250311,164300,10429750741,4135,4135,4135,4135,0
20250311,164200,10429750741,4135,4135,4135,4135,0
20250311,164100,10429750741,4135,4135,4135,4135,0
20250311,164000,10429750741,4135,4135,4135,4135,0
20250311,163900,10429750741,4135,4135,4135,4135,0
20250311,163800,10429750741,4135,4135,4135,4135,0
20250311,163700,10429750741,4135,4135,4135,4135,24036
20250311,163600,10429750741,4135,4135,4135,4135,0
20250311,163500,10429750741,4135,4135,4135,4135,0
20250311,163400,10429750741,4135,4135,4135,4135,0
20250311,163300,10429750741,4135,4135,4135,4135,0
20250311,163200,10429750741,4135,4135,4135,4135,0
20250311,163100,10429750741,4135,4135,4135,4135,0
20250311,163000,10429750741,4135,4135,4135,4135,0
20250311,162900,10429750741,4135,4135,4135,4135,0
20250311,162800,10429750741,4135,4135,4135,4135,0
20250311,162700,10429750741,4135,4135,4135,4135,0
20250311,162600,10429750741,4135,4135,4135,4135,0
20250311,162500,10429750741,4135,4135,4135,4135,0
20250311,162400,10429750741,4135,4135,4135,4135,0
20250311,162300,10429750741,4135,4135,4135,4135,0
20250311,162200,10429750741,4135,4135,4135,4135,0
20250311,162100,10429750741,4135,4135,4135,4135,0
20250311,162000,10429750741,4135,4135,4135,4135,0
20250311,161900,10429750741,4135,4135,4135,4135,0
20250311,161800,10429750741,4135,4135,4135,4135,0
20250311,161700,10429750741,4135,4135,4135,4135,0
20250311,161600,10429750741,4135,4135,4135,4135,0
20250311,161500,10429750741,4135,4135,4135,4135,0
20250311,161400,10429750741,4135,4135,4135,4135,0
20250311,161300,10429750741,4135,4135,4135,4135,0
20250311,161200,10429750741,4135,4135,4135,4135,0
20250311,161100,10429750741,4135,4135,4135,4135,0
20250311,161000,10429750741,4135,4135,4135,4135,0
20250311,160900,10429750741,4135,4135,4135,4135,0
20250311,160800,10429750741,4135,4135,4135,4135,0
20250311,160700,10429750741,4135,4135,4135,4135,24036
20250311,160600,10429750741,4135,4135,4135,4135,0
20250311,160500,10429750741,4135,4135,4135,4135,0
20250311,160400,10429750741,4135,4135,4135,4135,0
20250311,160300,10429750741,4135,4135,4135,4135,0
20250311,160200,10429750741,4135,4135,4135,4135,0
20250311,160100,10429750741,4135,4135,4135,4135,0
20250311,160000,10429750741,4135,4135,4135,4135,0
20250311,155900,10429750741,4135,4135,4135,4135,0
20250311,155800,10429750741,4135,4135,4135,4135,0
20250311,155700,10429750741,4135,4135,4135,4135,0
20250311,155600,10429750741,4135,4135,4135,4135,0
20250311,155500,10429750741,4135,4135,4135,4135,0
20250311,155400,10429750741,4135,4135,4135,4135,0
20250311,155300,10429750741,4135,4135,4135,4135,0
20250311,155200,10429750741,4135,4135,4135,4135,0
20250311,155100,10429750741,4135,4135,4135,4135,0
20250311,155000,10429750741,4135,4135,4135,4135,0
20250311,154900,10429750741,4135,4135,4135,4135,0
20250311,154800,10429750741,4135,4135,4135,4135,0
20250311,154700,10429750741,4135,4135,4135,4135,0
20250311,154600,10429750741,4135,4135,4135,4135,0
20250311,154500,10429750741,4135,4135,4135,4135,0
20250311,154400,10429750741,4135,4135,4135,4135,0
20250311,154300,10429750741,4135,4135,4135,4135,0
20250311,154200,10429750741,4135,4135,4135,4135,0
20250311,154100,10429750741,4135,4135,4135,4135,0
20250311,154000,10429750741,4135,4135,4135,4135,0
20250311,153900,10429750741,4135,4135,4135,4135,0
20250311,153800,10429750741,4135,4135,4135,4135,0
20250311,153700,10429750741,4135,4135,4135,4135,24036
20250311,153600,10429750741,4135,4135,4135,4135,0
20250311,153500,10429750741,4135,4135,4135,4135,0
20250311,153400,10429750741,4135,4135,4135,4135,0
20250311,153300,10429750741,4135,4135,4135,4135,0
20250311,153200,10429750741,4135,4135,4135,4135,0
20250311,153100,10429750741,4135,4135,4135,4135,0
20250311,153000,10429750741,4135,4135,4135,4135,24036
20250311,152900,10330361881,4165,4165,4165,4165,0
20250311,152800,10330361881,4165,4165,4165,4165,0
20250311,152700,10330361881,4165,4165,4165,4165,0
20250311,152600,10330361881,4165,4165,4165,4165,0
20250311,152500,10330361881,4165,4165,4165,4165,0
20250311,152400,10330361881,4165,4165,4165,4165,0
20250311,152300,10330361881,4165,4165,4165,4165,0
20250311,152200,10330361881,4165,4165,4165,4165,0
20250311,152100,10330361881,4165,4165,4165,4165,0
20250311,152000,10330361881,4165,4165,4165,4165,0
20250311,151900,10330361881,4165,4105,4165,4105,15302
20250311,151800,10267200381,4105,4105,4105,4090,2146
20250311,151700,10258410971,4095,4110,4110,4095,3602
20250311,151600,10243635121,4110,4110,4110,4105,4742
20250311,151500,10224167676,4110,4110,4110,4110,2402
20250311,151400,10214295456,4115,4110,4115,4100,1802
20250311,151300,10206897036,4110,4100,4110,4100,825
20250311,151200,10203510706,4090,4090,4090,4090,59
20250311,151100,10203269396,4090,4100,4105,4090,2626
20250311,151000,10192498851,4095,4100,4110,4095,3738
20250311,150900,10177167021,4100,4090,4100,4085,5295
20250311,150800,10155509276,4095,4095,4100,4080,1577
20250311,150700,10149058861,4095,4100,4100,4095,2144
20250311,150600,10140279101,4100,4105,4105,4100,1591
20250311,150500,10133754546,4105,4080,4105,4080,2548
20250311,150400,10123320671,4080,4075,4080,4040,20523
20250311,150300,10040075106,4060,4065,4080,4055,4703
20250311,150200,10020962551,4075,4070,4080,4055,9002
20250311,150100,9984360321,4080,4070,4080,4070,4057
20250311,150000,9967845146,4075,4095,4095,4075,4177
20250311,145900,9950808001,4095,4085,4095,4080,5402
20250311,145800,9928728661,4095,4090,4100,4080,1523
20250311,145700,9922514196,4090,4090,4090,4080,2204
20250311,145600,9913507046,4085,4115,4115,4080,2141
20250311,145500,9904765541,4090,4110,4110,4070,45437
20250311,145400,9719134621,4105,4115,4115,4105,1809
20250311,145300,9711701636,4115,4115,4115,4115,50
20250311,145200,9711495886,4120,4120,4120,4120,1005
20250311,145100,9707355286,4115,4110,4115,4110,393
20250311,145000,9705739686,4110,4120,4120,4110,902
20250311,144900,9702030471,4120,4112,4120,4105,2872
20250311,144800,9690221503,4112,4115,4115,4110,87
20250311,144700,9689863896,4105,4115,4115,4105,569
20250311,144600,9687525176,4115,4110,4115,4110,253
20250311,144500,9686485341,4110,4110,4110,4110,137
20250311,144400,9685922271,4110,4110,4110,4110,889
20250311,144300,9682268481,4110,4110,4110,4110,800
20250311,144200,9678980481,4110,4110,4110,4110,116
20250311,144100,9678503721,4105,4105,4105,4105,100
20250311,144000,9678093221,4105,4115,4115,4105,1413
20250311,143900,9672292816,4120,4115,4120,4115,389
20250311,143800,9670690486,4110,4115,4120,4105,1122
20250311,143700,9666080656,4115,4115,4115,4115,505
20250311,143600,9664002581,4115,4115,4115,4115,457
20250311,143500,9662122026,4110,4110,4110,4110,496
20250311,143400,9660083466,4110,4110,4110,4107,298
20250311,143300,9658858770,4105,4105,4110,4105,579
20250311,143200,9656481370,4110,4110,4115,4110,599
20250311,143100,9654019470,4110,4110,4110,4105,352
20250311,143000,9652574305,4110,4100,4115,4100,295
20250311,142900,9651364670,4095,4100,4110,4095,1671
20250311,142800,9644503180,4100,4100,4100,4095,4239
20250311,142700,9627133555,4100,4115,4115,4100,7812
20250311,142600,9595085610,4115,4110,4115,4105,2069
20250311,142500,9586583800,4115,4120,4120,4115,248
20250311,142400,9585563240,4120,4120,4120,4120,412
20250311,142300,9583865800,4120,4120,4120,4120,20
20250311,142200,9583783400,4125,4120,4125,4120,125
20250311,142100,9583268010,4120,4120,4120,4105,1364
20250311,142000,9577662320,4120,4110,4120,4110,1402
20250311,141900,9571900085,4120,4110,4120,4105,449
20250311,141800,9570054755,4105,4110,4110,4105,1980
20250311,141700,9561919055,4125,4120,4125,4110,133
20250311,141600,9561371885,4125,4125,4125,4125,301
20250311,141500,9560130260,4110,4110,4110,4110,781
20250311,141400,9556920350,4110,4110,4110,4110,81
20250311,141300,9556587440,4125,4110,4125,4110,77
20250311,141200,9556270940,4125,4115,4125,4105,3332
20250311,141100,9542583830,4125,4125,4125,4125,0
20250311,141000,9542583830,4125,4110,4125,4110,2926
20250311,140900,9530557945,4125,4115,4125,4110,3679
20250311,140800,9515431470,4125,4125,4125,4125,8
20250311,140700,9515398470,4125,4125,4125,4125,1
20250311,140600,9515394345,4125,4125,4125,4125,50
20250311,140500,9515188095,4125,4125,4125,4125,1000
20250311,140400,9511063095,4125,4115,4125,4110,182
20250311,140300,9510314940,4125,4130,4130,4110,456
20250311,140200,9508440625,4115,4120,4120,4115,500
20250311,140100,9506382680,4130,4130,4130,4130,21
20250311,140000,9506295950,4130,4120,4130,4120,682
20250311,135900,9503484800,4125,4125,4125,4125,547
20250311,135800,9501228425,4130,4125,4130,4125,912
20250311,135700,9497464020,4125,4120,4125,4120,81
20250311,135600,9497130295,4115,4120,4120,4110,1404
20250311,135500,9491354959,4120,4112,4120,4112,101
20250311,135400,9490939639,4120,4120,4120,4105,3887
20250311,135300,9474971724,4125,4125,4125,4120,160
20250311,135200,9474312359,4125,4120,4125,4120,1273
20250311,135100,9469062734,4120,4125,4125,4120,432
20250311,135000,9467280774,4120,4115,4120,4115,905
20250311,134900,9463553059,4105,4110,4110,4105,471
20250311,134800,9461619349,4110,4110,4110,4105,1885
20250311,134700,9453881204,4110,4115,4115,4110,2840
20250311,134600,9442208534,4115,4115,4115,4110,1678
20250311,134500,9435310164,4110,4125,4125,4110,4484
20250311,134400,9416838769,4125,4125,4125,4125,745
20250311,134300,9413765644,4130,4130,4130,4130,103
20250311,134200,9413340254,4130,4130,4130,4130,40
20250311,134100,9413175054,4130,4135,4135,4130,28
20250311,134000,9413059374,4130,4130,4130,4130,128
20250311,133900,9412530734,4135,4135,4135,4130,82
20250311,133800,9412191684,4130,4125,4130,4125,3868
20250311,133700,9396221979,4125,4120,4125,4120,2
20250311,133600,9396213734,4125,4125,4125,4125,0
20250311,133500,9396213734,4125,4135,4135,4125,4249
20250311,133400,9378682709,4135,4115,4135,4115,9359
20250311,133300,9340066934,4120,4120,4120,4120,2567
20250311,133200,9329490894,4120,4120,4120,4115,2354
20250311,133100,9319801424,4115,4120,4120,4115,898
20250311,133000,9316105644,4120,4115,4120,4115,1275
20250311,132900,9310858894,4120,4120,4120,4120,10
20250311,132800,9310817694,4120,4120,4120,4115,1062
20250311,132700,9306442354,4115,4115,4120,4115,483
20250311,132600,9304454804,4115,4120,4120,4115,2127
20250311,132500,9295699344,4120,4120,4125,4120,6107
20250311,132400,9270538494,4125,4125,4130,4125,1398
20250311,132300,9264771594,4125,4135,4135,4125,640
20250311,132200,9262129279,4130,4130,4130,4130,12
20250311,132100,9262079719,4135,4135,4135,4125,3399
20250311,132000,9248028824,4130,4135,4135,4120,2852
20250311,131900,9236273804,4140,4140,4140,4140,2147
20250311,131800,9227385224,4135,4125,4135,4120,1018
20250311,131700,9223184284,4125,4125,4135,4125,167
20250311,131600,9222495399,4125,4125,4135,4125,23
20250311,131500,9222400509,4135,4130,4135,4130,60
20250311,131400,9222152419,4135,4135,4135,4135,1
20250311,131300,9222148284,4120,4130,4130,4120,1270
20250311,131200,9216905894,4130,4120,4130,4120,4077
20250311,131100,9200100644,4115,4115,4115,4115,210
20250311,131000,9199236494,4120,4115,4120,4110,2029
20250311,130900,9190896819,4110,4120,4120,4110,461
20250311,130800,9189001729,4120,4115,4120,4110,843
20250311,130700,9185533259,4115,4115,4115,4115,270
20250311,130600,9184422209,4120,4130,4130,4115,1788
20250311,130500,9177055839,4120,4125,4125,4120,1321
20250311,130400,9171610814,4120,4120,4130,4120,774
20250311,130300,9168421884,4120,4130,4130,4120,935
20250311,130200,9164566754,4130,4120,4130,4120,485
20250311,130100,9162567499,4125,4130,4130,4125,417
20250311,130000,9160846084,4130,4130,4135,4130,320
20250311,125900,9159523254,4125,4120,4125,4120,3990
20250311,125800,9143070199,4115,4120,4120,4115,112
20250311,125700,9142609269,4120,4100,4120,4100,1857
20250311,125600,9134993944,4100,4105,4110,4100,4694
20250311,125500,9115746994,4105,4110,4110,4105,73
20250311,125400,9115447304,4100,4120,4120,4100,3600
20250311,125300,9100670564,4115,4110,4120,4110,535
20250311,125200,9098471494,4120,4135,4135,4110,3399
20250311,125100,9084461574,4140,4135,4140,4135,596
20250311,125000,9081997089,4135,4130,4140,4130,303
20250311,124900,9080743904,4135,4135,4135,4135,583
20250311,124800,9078333199,4140,4135,4140,4135,260
20250311,124700,9077256899,4135,4130,4140,4125,423
20250311,124600,9075510009,4125,4115,4125,4115,3025
20250311,124500,9063060124,4110,4115,4115,4110,613
20250311,124400,9060540114,4115,4115,4120,4110,485
20250311,124300,9058545299,4110,4115,4120,4110,316
20250311,124200,9057245374,4120,4120,4125,4115,1579
20250311,124100,9050743654,4120,4120,4125,4120,2569
20250311,124000,9040156874,4125,4125,4130,4120,1285
20250311,123900,9034858649,4125,4125,4125,4115,947
20250311,123800,9030956044,4125,4120,4125,4115,762
20250311,123700,9027817579,4115,4105,4115,4105,371
20250311,123600,9026293619,4105,4105,4110,4105,1317
20250311,123500,9020885014,4110,4105,4110,4105,857
20250311,123400,9017364099,4105,4105,4110,4100,3001
20250311,123300,9005045589,4105,4110,4110,4105,741
20250311,123200,9002003084,4110,4110,4115,4110,5480
20250311,123100,8979479259,4120,4105,4120,4105,1216
20250311,123000,8974477864,4100,4105,4107,4100,5967
20250311,122900,8949992145,4110,4125,4125,4110,1610
20250311,122800,8943374920,4110,4125,4125,4100,18579
20250311,122700,8867042710,4130,4130,4140,4125,977
20250311,122600,8863010650,4130,4130,4135,4125,1796
20250311,122500,8855600105,4140,4140,4140,4140,6
20250311,122400,8855575265,4140,4120,4140,4120,240
20250311,122300,8854582325,4120,4125,4140,4120,3073
20250311,122200,8841908935,4140,4140,4140,4125,1317
20250311,122100,8836471890,4140,4125,4140,4125,112
20250311,122000,8836008810,4140,4135,4140,4120,168
20250311,121900,8835315805,4135,4120,4135,4115,2814
20250311,121800,8823724735,4120,4125,4135,4120,9123
20250311,121700,8786086025,4120,4135,4135,4120,699
20250311,121600,8783199025,4135,4105,4135,4105,2472
20250311,121500,8772992475,4100,4130,4130,4100,25332
20250311,121400,8668767125,4130,4135,4140,4130,4048
20250311,121300,8652041185,4135,4135,4140,4130,1990
20250311,121200,8643818295,4125,4140,4140,4125,5794
20250311,121100,8619900053,4140,4135,4145,4120,14431
20250311,121000,8560303028,4130,4160,4165,4130,35435
20250311,120900,8413339828,4160,4165,4165,4160,5878
20250311,120800,8388884592,4165,4175,4175,4160,13530
20250311,120700,8332489547,4175,4175,4180,4175,483
20250311,120600,8330472997,4180,4185,4185,4180,308
20250311,120500,8329185532,4185,4180,4185,4180,571
20250311,120400,8326796827,4185,4180,4185,4180,101
20250311,120300,8326374617,4185,4175,4185,4175,805
20250311,120200,8323009922,4180,4180,4180,4170,4081
20250311,120100,8305984322,4180,4180,4180,4170,2805
20250311,120000,8294281277,4180,4195,4195,4170,12074
20250311,115900,8243830007,4195,4200,4200,4185,1505
20250311,115800,8237524972,4190,4200,4200,4190,545
20250311,115700,8235240487,4200,4205,4210,4200,527
20250311,115600,8233025737,4210,4205,4210,4205,866
20250311,115500,8229383327,4205,4205,4205,4205,5
20250311,115400,8229362302,4210,4200,4210,4200,949
20250311,115300,8225367457,4200,4205,4205,4200,207
20250311,115200,8224497782,4205,4205,4205,4200,156
20250311,115100,8223841807,4205,4205,4205,4200,260
20250311,115000,8222749257,4205,4205,4205,4205,5
20250311,114900,8222728232,4205,4205,4210,4205,21
20250311,114800,8222639902,4210,4205,4210,4205,1109
20250311,114700,8217976017,4205,4200,4205,4200,635
20250311,114600,8215308992,4200,4195,4200,4195,9
20250311,114500,8215271197,4195,4185,4195,4185,855
20250311,114400,8211688387,4175,4180,4185,4175,817
20250311,114300,8208272812,4185,4175,4185,4175,457
20250311,114200,8206361977,4180,4175,4180,4175,725
20250311,114100,8203335077,4180,4175,4180,4175,209
20250311,114000,8202462477,4175,4175,4180,4170,1691
20250311,113900,8195409362,4175,4185,4185,4170,4826
20250311,113800,8175268157,4180,4180,4185,4180,1216
20250311,113700,8170185252,4180,4185,4185,4175,3301
20250311,113600,8156386097,4185,4185,4190,4185,439
20250311,113500,8154548857,4185,4182,4185,4180,894
20250311,113400,8150810712,4185,4180,4185,4180,251
20250311,113300,8149761507,4185,4180,4185,4180,264
20250311,113200,8148657962,4180,4175,4180,4170,657
20250311,113100,8145914677,4175,4180,4185,4175,1571
20250311,113000,8139348677,4170,4175,4180,4170,1521
20250311,112900,8133004977,4175,4175,4180,4175,421
20250311,112800,8131247177,4180,4190,4190,4175,1590
20250311,112700,8124605207,4180,4185,4185,4175,5725
20250311,112600,8100695742,4185,4185,4195,4185,516
20250311,112500,8098536232,4180,4205,4210,4180,2484
20250311,112400,8088123917,4210,4210,4210,4205,1280
20250311,112300,8082736202,4210,4170,4210,4170,3643
20250311,112200,8067471842,4170,4170,4170,4165,1000
20250311,112100,8063301902,4170,4155,4170,4155,3463
20250311,112000,8048894952,4155,4160,4165,4155,2581
20250311,111900,8038163307,4165,4165,4165,4160,1616
20250311,111800,8031438102,4160,4165,4170,4160,3331
20250311,111700,8017579722,4160,4160,4170,4160,1793
20250311,111600,8010113847,4155,4175,4180,4155,9321
20250311,111500,7971297467,4175,4175,4180,4175,134
20250311,111400,7970737712,4175,4175,4175,4165,1353
20250311,111300,7965098392,4180,4165,4180,4160,4529
20250311,111200,7946244377,4160,4185,4185,4160,10537
20250311,111100,7902305405,4182,4175,4185,4175,564
20250311,111000,7899948000,4175,4205,4205,4175,12223
20250311,110900,7848793505,4200,4205,4205,4200,195
20250311,110800,7847974460,4200,4200,4205,4200,4929
20250311,110700,7827272635,4205,4200,4205,4200,393
20250311,110600,7825622010,4205,4200,4205,4200,1207
20250311,110500,7820549155,4200,4205,4205,4200,2749
20250311,110400,7808994210,4210,4215,4215,4210,2183
20250311,110300,7799801370,4215,4220,4225,4215,517
20250311,110200,7797621875,4220,4225,4225,4220,1615
20250311,110100,7790803645,4220,4225,4225,4220,543
20250311,110000,7788511328,4225,4220,4225,4220,752
20250311,105900,7785335628,4220,4215,4220,4210,1551
20250311,105800,7778795243,4215,4220,4230,4215,1829
20250311,105700,7771079083,4220,4225,4235,4220,9996
20250311,105600,7728815868,4225,4200,4225,4200,4054
20250311,105500,7711705418,4200,4205,4220,4200,6455
20250311,105400,7684529728,4210,4210,4210,4200,261
20250311,105300,7683433118,4190,4205,4210,4185,3137
20250311,105200,7670297063,4210,4195,4210,4195,1005
20250311,105100,7666080668,4195,4205,4205,4190,5565
20250311,105000,7642731718,4205,4210,4215,4205,9605
20250311,104900,7602295658,4215,4215,4215,4210,245
20250311,104800,7601263083,4215,4215,4220,4205,5735
20250311,104700,7577102428,4210,4205,4215,4205,9403
20250311,104600,7537489588,4205,4200,4205,4195,8080
20250311,104500,7503554958,4200,4190,4200,4185,6015
20250311,104400,7478332863,4190,4185,4190,4180,2387
20250311,104300,7468344533,4185,4185,4190,4180,2449
20250311,104200,7458100068,4180,4190,4190,4175,2059
20250311,104100,7449492848,4190,4180,4190,4170,3707
20250311,104000,7433989033,4180,4180,4180,4175,529
20250311,103900,7431779843,4185,4190,4190,4175,3445
20250311,103800,7417382943,4180,4185,4190,4180,5065
20250311,103700,7396205668,4185,4190,4190,4180,2214
20250311,103600,7386942423,4190,4185,4190,4180,861
20250311,103500,7383340703,4185,4185,4190,4167,5129
20250311,103400,7361921000,4185,4175,4190,4170,8574
20250311,103300,7326134875,4170,4180,4195,4170,10802
20250311,103200,7280965510,4180,4165,4185,4150,37939
20250311,103100,7123222640,4165,4180,4180,4160,38003
20250311,103000,6964716950,4180,4180,4195,4175,10513
20250311,102900,6920758910,4180,4200,4205,4175,28832
20250311,102800,6800095305,4200,4180,4200,4180,10633
20250311,102700,6755534595,4180,4185,4190,4175,13848
20250311,102600,6697636685,4180,4205,4215,4170,55259
20250311,102500,6466178285,4205,4210,4215,4190,43370
20250311,102400,6283916950,4205,4230,4245,4190,67441
20250311,102300,5999603454,4230,4290,4335,4215,148214
20250311,102200,5367151194,4285,4385,4395,4265,262647
20250311,102100,4226364729,4505,4505,4505,4505,0
20250311,102000,4226364729,4505,4505,4505,4505,0
20250311,101900,4226364729,4505,4270,4505,4265,213538
20250311,101800,3284143234,4275,4300,4305,4275,5702
20250311,101700,3259673459,4295,4310,4310,4295,3401
20250311,101600,3245041964,4300,4315,4320,4300,6665
20250311,101500,3216302579,4315,4320,4320,4285,3387
20250311,101400,3201711694,4325,4290,4330,4290,12839
20250311,101300,3146244539,4290,4275,4290,4275,1682
20250311,101200,3139041249,4275,4265,4275,4265,1075
20250311,101100,3134450574,4260,4270,4280,4260,2555
20250311,101000,3123552404,4265,4260,4265,4260,776
20250311,100900,3120243574,4260,4270,4270,4260,1388
20250311,100800,3114330254,4265,4270,4275,4265,3035
20250311,100700,3101363644,4270,4260,4270,4255,1223
20250311,100600,3096157629,4260,4260,4260,4255,1163
20250311,100500,3091203509,4260,4255,4260,4255,462
20250311,100400,3089235674,4250,4260,4260,4250,2027
20250311,100300,3080610919,4260,4250,4260,4250,935
20250311,100200,3076634944,4250,4250,4255,4245,4790
20250311,100100,3056296274,4250,4265,4265,4250,7512
20250311,100000,3024313589,4265,4260,4265,4260,444
20250311,095900,3022419939,4260,4270,4270,4255,8384
20250311,095800,2986686829,4270,4275,4275,4270,620
20250311,095700,2984036334,4275,4280,4285,4275,639
20250311,095600,2981301414,4280,4265,4280,4265,979
20250311,095500,2977117294,4265,4275,4275,4260,8933
20250311,095400,2939010819,4275,4285,4285,4275,4472
20250311,095300,2919873974,4285,4290,4290,4280,3464
20250311,095200,2905030529,4295,4300,4300,4290,2585
20250311,095100,2893931644,4300,4295,4305,4295,3274
20250311,095000,2879863944,4295,4300,4305,4280,10587
20250311,094900,2834429929,4300,4325,4325,4300,6570
20250311,094800,2806111399,4335,4312,4335,4312,6143
20250311,094700,2779565299,4315,4320,4320,4310,3583
20250311,094600,2764111105,4330,4315,4335,4305,7167
20250311,094500,2733140615,4320,4325,4330,4315,1820
20250311,094400,2725274800,4325,4327,4330,4300,8570
20250311,094300,2688273435,4325,4350,4355,4325,12936
20250311,094200,2632046938,4350,4310,4355,4310,25002
20250311,094100,2523542465,4315,4310,4315,4300,8488
20250311,094000,2487002940,4310,4290,4310,4290,3663
20250311,093900,2471263965,4290,4290,4295,4285,6915
20250311,093800,2441596420,4290,4270,4290,4265,3367
20250311,093700,2427174845,4270,4295,4310,4265,15551
20250311,093600,2360550315,4300,4300,4310,4295,5889
20250311,093500,2335237735,4300,4330,4330,4300,17107
20250311,093400,2261414005,4330,4340,4340,4315,10109
20250311,093300,2217667105,4340,4355,4380,4335,20480
20250311,093200,2128376125,4370,4360,4370,4335,19168
20250311,093100,2045050405,4360,4330,4380,4320,48928
20250311,093000,1831762070,4330,4320,4335,4320,7144
20250311,092900,1800822990,4320,4320,4340,4320,18437
20250311,092800,1720976035,4330,4330,4330,4315,9053
20250311,092700,1681833185,4330,4320,4330,4300,43510
20250311,092600,1494245955,4330,4320,4345,4305,44446
20250311,092500,1301893975,4320,4265,4350,4265,44590
20250311,092400,1109581410,4265,4245,4300,4245,22856
20250311,092300,1011787190,4245,4240,4245,4225,4548
20250311,092200,992514730,4240,4205,4240,4205,6176
20250311,092100,966422960,4210,4200,4210,4200,4161
20250311,092000,948941950,4205,4210,4210,4205,259
20250311,091900,947852805,4200,4210,4210,4200,1761
20250311,091800,940454220,4200,4185,4200,4180,313
20250311,091700,939141580,4170,4195,4195,4170,8435
20250311,091600,903851745,4195,4205,4215,4190,12486
20250311,091500,851429880,4205,4210,4220,4190,5900
20250311,091400,826611200,4210,4200,4220,4190,4946
20250311,091300,805836650,4200,4240,4240,4200,17939
20250311,091200,730000675,4230,4200,4255,4195,27405
20250311,091100,614177760,4205,4185,4210,4185,8710
20250311,091000,577563545,4175,4160,4220,4160,3893
20250311,090900,561213885,4155,4150,4185,4150,876
20250311,090800,557569785,4140,4150,4170,4140,7167
20250311,090700,527837300,4150,4195,4195,4150,19198
20250311,090600,447715030,4190,4175,4195,4175,6123
20250311,090500,422121815,4175,4180,4185,4170,5081
20250311,090400,400910590,4175,4180,4220,4175,7243
20250311,090300,370601685,4185,4200,4210,4165,30217
20250311,090200,244284065,4195,4175,4225,4165,29049
20250311,090100,122510350,4180,4130,4195,4130,10142
20250311,090000,80372555,4135,4100,4135,4100,19326
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193700 10429750741 4135 4135 4135 4135 24036
3 20250311 193600 10429750741 4135 4135 4135 4135 0
4 20250311 193500 10429750741 4135 4135 4135 4135 0
5 20250311 193400 10429750741 4135 4135 4135 4135 0
6 20250311 193300 10429750741 4135 4135 4135 4135 0
7 20250311 193200 10429750741 4135 4135 4135 4135 0
8 20250311 193100 10429750741 4135 4135 4135 4135 0
9 20250311 193000 10429750741 4135 4135 4135 4135 0
10 20250311 192900 10429750741 4135 4135 4135 4135 0
11 20250311 192800 10429750741 4135 4135 4135 4135 0
12 20250311 192700 10429750741 4135 4135 4135 4135 0
13 20250311 192600 10429750741 4135 4135 4135 4135 0
14 20250311 192500 10429750741 4135 4135 4135 4135 0
15 20250311 192400 10429750741 4135 4135 4135 4135 0
16 20250311 192300 10429750741 4135 4135 4135 4135 0
17 20250311 192200 10429750741 4135 4135 4135 4135 0
18 20250311 192100 10429750741 4135 4135 4135 4135 0
19 20250311 192000 10429750741 4135 4135 4135 4135 0
20 20250311 191900 10429750741 4135 4135 4135 4135 0
21 20250311 191800 10429750741 4135 4135 4135 4135 0
22 20250311 191700 10429750741 4135 4135 4135 4135 0
23 20250311 191600 10429750741 4135 4135 4135 4135 0
24 20250311 191500 10429750741 4135 4135 4135 4135 0
25 20250311 191400 10429750741 4135 4135 4135 4135 0
26 20250311 191300 10429750741 4135 4135 4135 4135 0
27 20250311 191200 10429750741 4135 4135 4135 4135 0
28 20250311 191100 10429750741 4135 4135 4135 4135 0
29 20250311 191000 10429750741 4135 4135 4135 4135 0
30 20250311 190900 10429750741 4135 4135 4135 4135 0
31 20250311 190800 10429750741 4135 4135 4135 4135 0
32 20250311 190700 10429750741 4135 4135 4135 4135 24036
33 20250311 190600 10429750741 4135 4135 4135 4135 0
34 20250311 190500 10429750741 4135 4135 4135 4135 0
35 20250311 190400 10429750741 4135 4135 4135 4135 0
36 20250311 190300 10429750741 4135 4135 4135 4135 0
37 20250311 190200 10429750741 4135 4135 4135 4135 0
38 20250311 190100 10429750741 4135 4135 4135 4135 0
39 20250311 190000 10429750741 4135 4135 4135 4135 0
40 20250311 185900 10429750741 4135 4135 4135 4135 0
41 20250311 185800 10429750741 4135 4135 4135 4135 0
42 20250311 185700 10429750741 4135 4135 4135 4135 0
43 20250311 185600 10429750741 4135 4135 4135 4135 0
44 20250311 185500 10429750741 4135 4135 4135 4135 0
45 20250311 185400 10429750741 4135 4135 4135 4135 0
46 20250311 185300 10429750741 4135 4135 4135 4135 0
47 20250311 185200 10429750741 4135 4135 4135 4135 0
48 20250311 185100 10429750741 4135 4135 4135 4135 0
49 20250311 185000 10429750741 4135 4135 4135 4135 0
50 20250311 184900 10429750741 4135 4135 4135 4135 0
51 20250311 184800 10429750741 4135 4135 4135 4135 0
52 20250311 184700 10429750741 4135 4135 4135 4135 0
53 20250311 184600 10429750741 4135 4135 4135 4135 0
54 20250311 184500 10429750741 4135 4135 4135 4135 0
55 20250311 184400 10429750741 4135 4135 4135 4135 0
56 20250311 184300 10429750741 4135 4135 4135 4135 0
57 20250311 184200 10429750741 4135 4135 4135 4135 0
58 20250311 184100 10429750741 4135 4135 4135 4135 0
59 20250311 184000 10429750741 4135 4135 4135 4135 0
60 20250311 183900 10429750741 4135 4135 4135 4135 0
61 20250311 183800 10429750741 4135 4135 4135 4135 0
62 20250311 183700 10429750741 4135 4135 4135 4135 24036
63 20250311 183600 10429750741 4135 4135 4135 4135 0
64 20250311 183500 10429750741 4135 4135 4135 4135 0
65 20250311 183400 10429750741 4135 4135 4135 4135 0
66 20250311 183300 10429750741 4135 4135 4135 4135 0
67 20250311 183200 10429750741 4135 4135 4135 4135 0
68 20250311 183100 10429750741 4135 4135 4135 4135 0
69 20250311 183000 10429750741 4135 4135 4135 4135 0
70 20250311 182900 10429750741 4135 4135 4135 4135 0
71 20250311 182800 10429750741 4135 4135 4135 4135 0
72 20250311 182700 10429750741 4135 4135 4135 4135 0
73 20250311 182600 10429750741 4135 4135 4135 4135 0
74 20250311 182500 10429750741 4135 4135 4135 4135 0
75 20250311 182400 10429750741 4135 4135 4135 4135 0
76 20250311 182300 10429750741 4135 4135 4135 4135 0
77 20250311 182200 10429750741 4135 4135 4135 4135 0
78 20250311 182100 10429750741 4135 4135 4135 4135 0
79 20250311 182000 10429750741 4135 4135 4135 4135 0
80 20250311 181900 10429750741 4135 4135 4135 4135 0
81 20250311 181800 10429750741 4135 4135 4135 4135 0
82 20250311 181700 10429750741 4135 4135 4135 4135 0
83 20250311 181600 10429750741 4135 4135 4135 4135 0
84 20250311 181500 10429750741 4135 4135 4135 4135 0
85 20250311 181400 10429750741 4135 4135 4135 4135 0
86 20250311 181300 10429750741 4135 4135 4135 4135 0
87 20250311 181200 10429750741 4135 4135 4135 4135 0
88 20250311 181100 10429750741 4135 4135 4135 4135 0
89 20250311 181000 10429750741 4135 4135 4135 4135 0
90 20250311 180900 10429750741 4135 4135 4135 4135 0
91 20250311 180800 10429750741 4135 4135 4135 4135 0
92 20250311 180700 10429750741 4135 4135 4135 4135 24036
93 20250311 180600 10429750741 4135 4135 4135 4135 0
94 20250311 180500 10429750741 4135 4135 4135 4135 0
95 20250311 180400 10429750741 4135 4135 4135 4135 0
96 20250311 180300 10429750741 4135 4135 4135 4135 0
97 20250311 180200 10429750741 4135 4135 4135 4135 0
98 20250311 180100 10429750741 4135 4135 4135 4135 0
99 20250311 180000 10429750741 4135 4135 4135 4135 0
100 20250311 175900 10429750741 4135 4135 4135 4135 0
101 20250311 175800 10429750741 4135 4135 4135 4135 0
102 20250311 175700 10429750741 4135 4135 4135 4135 0
103 20250311 175600 10429750741 4135 4135 4135 4135 0
104 20250311 175500 10429750741 4135 4135 4135 4135 0
105 20250311 175400 10429750741 4135 4135 4135 4135 0
106 20250311 175300 10429750741 4135 4135 4135 4135 0
107 20250311 175200 10429750741 4135 4135 4135 4135 0
108 20250311 175100 10429750741 4135 4135 4135 4135 0
109 20250311 175000 10429750741 4135 4135 4135 4135 0
110 20250311 174900 10429750741 4135 4135 4135 4135 0
111 20250311 174800 10429750741 4135 4135 4135 4135 0
112 20250311 174700 10429750741 4135 4135 4135 4135 0
113 20250311 174600 10429750741 4135 4135 4135 4135 0
114 20250311 174500 10429750741 4135 4135 4135 4135 0
115 20250311 174400 10429750741 4135 4135 4135 4135 0
116 20250311 174300 10429750741 4135 4135 4135 4135 0
117 20250311 174200 10429750741 4135 4135 4135 4135 0
118 20250311 174100 10429750741 4135 4135 4135 4135 0
119 20250311 174000 10429750741 4135 4135 4135 4135 0
120 20250311 173900 10429750741 4135 4135 4135 4135 0
121 20250311 173800 10429750741 4135 4135 4135 4135 0
122 20250311 173700 10429750741 4135 4135 4135 4135 24036
123 20250311 173600 10429750741 4135 4135 4135 4135 0
124 20250311 173500 10429750741 4135 4135 4135 4135 0
125 20250311 173400 10429750741 4135 4135 4135 4135 0
126 20250311 173300 10429750741 4135 4135 4135 4135 0
127 20250311 173200 10429750741 4135 4135 4135 4135 0
128 20250311 173100 10429750741 4135 4135 4135 4135 0
129 20250311 173000 10429750741 4135 4135 4135 4135 0
130 20250311 172900 10429750741 4135 4135 4135 4135 0
131 20250311 172800 10429750741 4135 4135 4135 4135 0
132 20250311 172700 10429750741 4135 4135 4135 4135 0
133 20250311 172600 10429750741 4135 4135 4135 4135 0
134 20250311 172500 10429750741 4135 4135 4135 4135 0
135 20250311 172400 10429750741 4135 4135 4135 4135 0
136 20250311 172300 10429750741 4135 4135 4135 4135 0
137 20250311 172200 10429750741 4135 4135 4135 4135 0
138 20250311 172100 10429750741 4135 4135 4135 4135 0
139 20250311 172000 10429750741 4135 4135 4135 4135 0
140 20250311 171900 10429750741 4135 4135 4135 4135 0
141 20250311 171800 10429750741 4135 4135 4135 4135 0
142 20250311 171700 10429750741 4135 4135 4135 4135 0
143 20250311 171600 10429750741 4135 4135 4135 4135 0
144 20250311 171500 10429750741 4135 4135 4135 4135 0
145 20250311 171400 10429750741 4135 4135 4135 4135 0
146 20250311 171300 10429750741 4135 4135 4135 4135 0
147 20250311 171200 10429750741 4135 4135 4135 4135 0
148 20250311 171100 10429750741 4135 4135 4135 4135 0
149 20250311 171000 10429750741 4135 4135 4135 4135 0
150 20250311 170900 10429750741 4135 4135 4135 4135 0
151 20250311 170800 10429750741 4135 4135 4135 4135 0
152 20250311 170700 10429750741 4135 4135 4135 4135 24036
153 20250311 170600 10429750741 4135 4135 4135 4135 0
154 20250311 170500 10429750741 4135 4135 4135 4135 0
155 20250311 170400 10429750741 4135 4135 4135 4135 0
156 20250311 170300 10429750741 4135 4135 4135 4135 0
157 20250311 170200 10429750741 4135 4135 4135 4135 0
158 20250311 170100 10429750741 4135 4135 4135 4135 0
159 20250311 170000 10429750741 4135 4135 4135 4135 0
160 20250311 165900 10429750741 4135 4135 4135 4135 0
161 20250311 165800 10429750741 4135 4135 4135 4135 0
162 20250311 165700 10429750741 4135 4135 4135 4135 0
163 20250311 165600 10429750741 4135 4135 4135 4135 0
164 20250311 165500 10429750741 4135 4135 4135 4135 0
165 20250311 165400 10429750741 4135 4135 4135 4135 0
166 20250311 165300 10429750741 4135 4135 4135 4135 0
167 20250311 165200 10429750741 4135 4135 4135 4135 0
168 20250311 165100 10429750741 4135 4135 4135 4135 0
169 20250311 165000 10429750741 4135 4135 4135 4135 0
170 20250311 164900 10429750741 4135 4135 4135 4135 0
171 20250311 164800 10429750741 4135 4135 4135 4135 0
172 20250311 164700 10429750741 4135 4135 4135 4135 0
173 20250311 164600 10429750741 4135 4135 4135 4135 0
174 20250311 164500 10429750741 4135 4135 4135 4135 0
175 20250311 164400 10429750741 4135 4135 4135 4135 0
176 20250311 164300 10429750741 4135 4135 4135 4135 0
177 20250311 164200 10429750741 4135 4135 4135 4135 0
178 20250311 164100 10429750741 4135 4135 4135 4135 0
179 20250311 164000 10429750741 4135 4135 4135 4135 0
180 20250311 163900 10429750741 4135 4135 4135 4135 0
181 20250311 163800 10429750741 4135 4135 4135 4135 0
182 20250311 163700 10429750741 4135 4135 4135 4135 24036
183 20250311 163600 10429750741 4135 4135 4135 4135 0
184 20250311 163500 10429750741 4135 4135 4135 4135 0
185 20250311 163400 10429750741 4135 4135 4135 4135 0
186 20250311 163300 10429750741 4135 4135 4135 4135 0
187 20250311 163200 10429750741 4135 4135 4135 4135 0
188 20250311 163100 10429750741 4135 4135 4135 4135 0
189 20250311 163000 10429750741 4135 4135 4135 4135 0
190 20250311 162900 10429750741 4135 4135 4135 4135 0
191 20250311 162800 10429750741 4135 4135 4135 4135 0
192 20250311 162700 10429750741 4135 4135 4135 4135 0
193 20250311 162600 10429750741 4135 4135 4135 4135 0
194 20250311 162500 10429750741 4135 4135 4135 4135 0
195 20250311 162400 10429750741 4135 4135 4135 4135 0
196 20250311 162300 10429750741 4135 4135 4135 4135 0
197 20250311 162200 10429750741 4135 4135 4135 4135 0
198 20250311 162100 10429750741 4135 4135 4135 4135 0
199 20250311 162000 10429750741 4135 4135 4135 4135 0
200 20250311 161900 10429750741 4135 4135 4135 4135 0
201 20250311 161800 10429750741 4135 4135 4135 4135 0
202 20250311 161700 10429750741 4135 4135 4135 4135 0
203 20250311 161600 10429750741 4135 4135 4135 4135 0
204 20250311 161500 10429750741 4135 4135 4135 4135 0
205 20250311 161400 10429750741 4135 4135 4135 4135 0
206 20250311 161300 10429750741 4135 4135 4135 4135 0
207 20250311 161200 10429750741 4135 4135 4135 4135 0
208 20250311 161100 10429750741 4135 4135 4135 4135 0
209 20250311 161000 10429750741 4135 4135 4135 4135 0
210 20250311 160900 10429750741 4135 4135 4135 4135 0
211 20250311 160800 10429750741 4135 4135 4135 4135 0
212 20250311 160700 10429750741 4135 4135 4135 4135 24036
213 20250311 160600 10429750741 4135 4135 4135 4135 0
214 20250311 160500 10429750741 4135 4135 4135 4135 0
215 20250311 160400 10429750741 4135 4135 4135 4135 0
216 20250311 160300 10429750741 4135 4135 4135 4135 0
217 20250311 160200 10429750741 4135 4135 4135 4135 0
218 20250311 160100 10429750741 4135 4135 4135 4135 0
219 20250311 160000 10429750741 4135 4135 4135 4135 0
220 20250311 155900 10429750741 4135 4135 4135 4135 0
221 20250311 155800 10429750741 4135 4135 4135 4135 0
222 20250311 155700 10429750741 4135 4135 4135 4135 0
223 20250311 155600 10429750741 4135 4135 4135 4135 0
224 20250311 155500 10429750741 4135 4135 4135 4135 0
225 20250311 155400 10429750741 4135 4135 4135 4135 0
226 20250311 155300 10429750741 4135 4135 4135 4135 0
227 20250311 155200 10429750741 4135 4135 4135 4135 0
228 20250311 155100 10429750741 4135 4135 4135 4135 0
229 20250311 155000 10429750741 4135 4135 4135 4135 0
230 20250311 154900 10429750741 4135 4135 4135 4135 0
231 20250311 154800 10429750741 4135 4135 4135 4135 0
232 20250311 154700 10429750741 4135 4135 4135 4135 0
233 20250311 154600 10429750741 4135 4135 4135 4135 0
234 20250311 154500 10429750741 4135 4135 4135 4135 0
235 20250311 154400 10429750741 4135 4135 4135 4135 0
236 20250311 154300 10429750741 4135 4135 4135 4135 0
237 20250311 154200 10429750741 4135 4135 4135 4135 0
238 20250311 154100 10429750741 4135 4135 4135 4135 0
239 20250311 154000 10429750741 4135 4135 4135 4135 0
240 20250311 153900 10429750741 4135 4135 4135 4135 0
241 20250311 153800 10429750741 4135 4135 4135 4135 0
242 20250311 153700 10429750741 4135 4135 4135 4135 24036
243 20250311 153600 10429750741 4135 4135 4135 4135 0
244 20250311 153500 10429750741 4135 4135 4135 4135 0
245 20250311 153400 10429750741 4135 4135 4135 4135 0
246 20250311 153300 10429750741 4135 4135 4135 4135 0
247 20250311 153200 10429750741 4135 4135 4135 4135 0
248 20250311 153100 10429750741 4135 4135 4135 4135 0
249 20250311 153000 10429750741 4135 4135 4135 4135 24036
250 20250311 152900 10330361881 4165 4165 4165 4165 0
251 20250311 152800 10330361881 4165 4165 4165 4165 0
252 20250311 152700 10330361881 4165 4165 4165 4165 0
253 20250311 152600 10330361881 4165 4165 4165 4165 0
254 20250311 152500 10330361881 4165 4165 4165 4165 0
255 20250311 152400 10330361881 4165 4165 4165 4165 0
256 20250311 152300 10330361881 4165 4165 4165 4165 0
257 20250311 152200 10330361881 4165 4165 4165 4165 0
258 20250311 152100 10330361881 4165 4165 4165 4165 0
259 20250311 152000 10330361881 4165 4165 4165 4165 0
260 20250311 151900 10330361881 4165 4105 4165 4105 15302
261 20250311 151800 10267200381 4105 4105 4105 4090 2146
262 20250311 151700 10258410971 4095 4110 4110 4095 3602
263 20250311 151600 10243635121 4110 4110 4110 4105 4742
264 20250311 151500 10224167676 4110 4110 4110 4110 2402
265 20250311 151400 10214295456 4115 4110 4115 4100 1802
266 20250311 151300 10206897036 4110 4100 4110 4100 825
267 20250311 151200 10203510706 4090 4090 4090 4090 59
268 20250311 151100 10203269396 4090 4100 4105 4090 2626
269 20250311 151000 10192498851 4095 4100 4110 4095 3738
270 20250311 150900 10177167021 4100 4090 4100 4085 5295
271 20250311 150800 10155509276 4095 4095 4100 4080 1577
272 20250311 150700 10149058861 4095 4100 4100 4095 2144
273 20250311 150600 10140279101 4100 4105 4105 4100 1591
274 20250311 150500 10133754546 4105 4080 4105 4080 2548
275 20250311 150400 10123320671 4080 4075 4080 4040 20523
276 20250311 150300 10040075106 4060 4065 4080 4055 4703
277 20250311 150200 10020962551 4075 4070 4080 4055 9002
278 20250311 150100 9984360321 4080 4070 4080 4070 4057
279 20250311 150000 9967845146 4075 4095 4095 4075 4177
280 20250311 145900 9950808001 4095 4085 4095 4080 5402
281 20250311 145800 9928728661 4095 4090 4100 4080 1523
282 20250311 145700 9922514196 4090 4090 4090 4080 2204
283 20250311 145600 9913507046 4085 4115 4115 4080 2141
284 20250311 145500 9904765541 4090 4110 4110 4070 45437
285 20250311 145400 9719134621 4105 4115 4115 4105 1809
286 20250311 145300 9711701636 4115 4115 4115 4115 50
287 20250311 145200 9711495886 4120 4120 4120 4120 1005
288 20250311 145100 9707355286 4115 4110 4115 4110 393
289 20250311 145000 9705739686 4110 4120 4120 4110 902
290 20250311 144900 9702030471 4120 4112 4120 4105 2872
291 20250311 144800 9690221503 4112 4115 4115 4110 87
292 20250311 144700 9689863896 4105 4115 4115 4105 569
293 20250311 144600 9687525176 4115 4110 4115 4110 253
294 20250311 144500 9686485341 4110 4110 4110 4110 137
295 20250311 144400 9685922271 4110 4110 4110 4110 889
296 20250311 144300 9682268481 4110 4110 4110 4110 800
297 20250311 144200 9678980481 4110 4110 4110 4110 116
298 20250311 144100 9678503721 4105 4105 4105 4105 100
299 20250311 144000 9678093221 4105 4115 4115 4105 1413
300 20250311 143900 9672292816 4120 4115 4120 4115 389
301 20250311 143800 9670690486 4110 4115 4120 4105 1122
302 20250311 143700 9666080656 4115 4115 4115 4115 505
303 20250311 143600 9664002581 4115 4115 4115 4115 457
304 20250311 143500 9662122026 4110 4110 4110 4110 496
305 20250311 143400 9660083466 4110 4110 4110 4107 298
306 20250311 143300 9658858770 4105 4105 4110 4105 579
307 20250311 143200 9656481370 4110 4110 4115 4110 599
308 20250311 143100 9654019470 4110 4110 4110 4105 352
309 20250311 143000 9652574305 4110 4100 4115 4100 295
310 20250311 142900 9651364670 4095 4100 4110 4095 1671
311 20250311 142800 9644503180 4100 4100 4100 4095 4239
312 20250311 142700 9627133555 4100 4115 4115 4100 7812
313 20250311 142600 9595085610 4115 4110 4115 4105 2069
314 20250311 142500 9586583800 4115 4120 4120 4115 248
315 20250311 142400 9585563240 4120 4120 4120 4120 412
316 20250311 142300 9583865800 4120 4120 4120 4120 20
317 20250311 142200 9583783400 4125 4120 4125 4120 125
318 20250311 142100 9583268010 4120 4120 4120 4105 1364
319 20250311 142000 9577662320 4120 4110 4120 4110 1402
320 20250311 141900 9571900085 4120 4110 4120 4105 449
321 20250311 141800 9570054755 4105 4110 4110 4105 1980
322 20250311 141700 9561919055 4125 4120 4125 4110 133
323 20250311 141600 9561371885 4125 4125 4125 4125 301
324 20250311 141500 9560130260 4110 4110 4110 4110 781
325 20250311 141400 9556920350 4110 4110 4110 4110 81
326 20250311 141300 9556587440 4125 4110 4125 4110 77
327 20250311 141200 9556270940 4125 4115 4125 4105 3332
328 20250311 141100 9542583830 4125 4125 4125 4125 0
329 20250311 141000 9542583830 4125 4110 4125 4110 2926
330 20250311 140900 9530557945 4125 4115 4125 4110 3679
331 20250311 140800 9515431470 4125 4125 4125 4125 8
332 20250311 140700 9515398470 4125 4125 4125 4125 1
333 20250311 140600 9515394345 4125 4125 4125 4125 50
334 20250311 140500 9515188095 4125 4125 4125 4125 1000
335 20250311 140400 9511063095 4125 4115 4125 4110 182
336 20250311 140300 9510314940 4125 4130 4130 4110 456
337 20250311 140200 9508440625 4115 4120 4120 4115 500
338 20250311 140100 9506382680 4130 4130 4130 4130 21
339 20250311 140000 9506295950 4130 4120 4130 4120 682
340 20250311 135900 9503484800 4125 4125 4125 4125 547
341 20250311 135800 9501228425 4130 4125 4130 4125 912
342 20250311 135700 9497464020 4125 4120 4125 4120 81
343 20250311 135600 9497130295 4115 4120 4120 4110 1404
344 20250311 135500 9491354959 4120 4112 4120 4112 101
345 20250311 135400 9490939639 4120 4120 4120 4105 3887
346 20250311 135300 9474971724 4125 4125 4125 4120 160
347 20250311 135200 9474312359 4125 4120 4125 4120 1273
348 20250311 135100 9469062734 4120 4125 4125 4120 432
349 20250311 135000 9467280774 4120 4115 4120 4115 905
350 20250311 134900 9463553059 4105 4110 4110 4105 471
351 20250311 134800 9461619349 4110 4110 4110 4105 1885
352 20250311 134700 9453881204 4110 4115 4115 4110 2840
353 20250311 134600 9442208534 4115 4115 4115 4110 1678
354 20250311 134500 9435310164 4110 4125 4125 4110 4484
355 20250311 134400 9416838769 4125 4125 4125 4125 745
356 20250311 134300 9413765644 4130 4130 4130 4130 103
357 20250311 134200 9413340254 4130 4130 4130 4130 40
358 20250311 134100 9413175054 4130 4135 4135 4130 28
359 20250311 134000 9413059374 4130 4130 4130 4130 128
360 20250311 133900 9412530734 4135 4135 4135 4130 82
361 20250311 133800 9412191684 4130 4125 4130 4125 3868
362 20250311 133700 9396221979 4125 4120 4125 4120 2
363 20250311 133600 9396213734 4125 4125 4125 4125 0
364 20250311 133500 9396213734 4125 4135 4135 4125 4249
365 20250311 133400 9378682709 4135 4115 4135 4115 9359
366 20250311 133300 9340066934 4120 4120 4120 4120 2567
367 20250311 133200 9329490894 4120 4120 4120 4115 2354
368 20250311 133100 9319801424 4115 4120 4120 4115 898
369 20250311 133000 9316105644 4120 4115 4120 4115 1275
370 20250311 132900 9310858894 4120 4120 4120 4120 10
371 20250311 132800 9310817694 4120 4120 4120 4115 1062
372 20250311 132700 9306442354 4115 4115 4120 4115 483
373 20250311 132600 9304454804 4115 4120 4120 4115 2127
374 20250311 132500 9295699344 4120 4120 4125 4120 6107
375 20250311 132400 9270538494 4125 4125 4130 4125 1398
376 20250311 132300 9264771594 4125 4135 4135 4125 640
377 20250311 132200 9262129279 4130 4130 4130 4130 12
378 20250311 132100 9262079719 4135 4135 4135 4125 3399
379 20250311 132000 9248028824 4130 4135 4135 4120 2852
380 20250311 131900 9236273804 4140 4140 4140 4140 2147
381 20250311 131800 9227385224 4135 4125 4135 4120 1018
382 20250311 131700 9223184284 4125 4125 4135 4125 167
383 20250311 131600 9222495399 4125 4125 4135 4125 23
384 20250311 131500 9222400509 4135 4130 4135 4130 60
385 20250311 131400 9222152419 4135 4135 4135 4135 1
386 20250311 131300 9222148284 4120 4130 4130 4120 1270
387 20250311 131200 9216905894 4130 4120 4130 4120 4077
388 20250311 131100 9200100644 4115 4115 4115 4115 210
389 20250311 131000 9199236494 4120 4115 4120 4110 2029
390 20250311 130900 9190896819 4110 4120 4120 4110 461
391 20250311 130800 9189001729 4120 4115 4120 4110 843
392 20250311 130700 9185533259 4115 4115 4115 4115 270
393 20250311 130600 9184422209 4120 4130 4130 4115 1788
394 20250311 130500 9177055839 4120 4125 4125 4120 1321
395 20250311 130400 9171610814 4120 4120 4130 4120 774
396 20250311 130300 9168421884 4120 4130 4130 4120 935
397 20250311 130200 9164566754 4130 4120 4130 4120 485
398 20250311 130100 9162567499 4125 4130 4130 4125 417
399 20250311 130000 9160846084 4130 4130 4135 4130 320
400 20250311 125900 9159523254 4125 4120 4125 4120 3990
401 20250311 125800 9143070199 4115 4120 4120 4115 112
402 20250311 125700 9142609269 4120 4100 4120 4100 1857
403 20250311 125600 9134993944 4100 4105 4110 4100 4694
404 20250311 125500 9115746994 4105 4110 4110 4105 73
405 20250311 125400 9115447304 4100 4120 4120 4100 3600
406 20250311 125300 9100670564 4115 4110 4120 4110 535
407 20250311 125200 9098471494 4120 4135 4135 4110 3399
408 20250311 125100 9084461574 4140 4135 4140 4135 596
409 20250311 125000 9081997089 4135 4130 4140 4130 303
410 20250311 124900 9080743904 4135 4135 4135 4135 583
411 20250311 124800 9078333199 4140 4135 4140 4135 260
412 20250311 124700 9077256899 4135 4130 4140 4125 423
413 20250311 124600 9075510009 4125 4115 4125 4115 3025
414 20250311 124500 9063060124 4110 4115 4115 4110 613
415 20250311 124400 9060540114 4115 4115 4120 4110 485
416 20250311 124300 9058545299 4110 4115 4120 4110 316
417 20250311 124200 9057245374 4120 4120 4125 4115 1579
418 20250311 124100 9050743654 4120 4120 4125 4120 2569
419 20250311 124000 9040156874 4125 4125 4130 4120 1285
420 20250311 123900 9034858649 4125 4125 4125 4115 947
421 20250311 123800 9030956044 4125 4120 4125 4115 762
422 20250311 123700 9027817579 4115 4105 4115 4105 371
423 20250311 123600 9026293619 4105 4105 4110 4105 1317
424 20250311 123500 9020885014 4110 4105 4110 4105 857
425 20250311 123400 9017364099 4105 4105 4110 4100 3001
426 20250311 123300 9005045589 4105 4110 4110 4105 741
427 20250311 123200 9002003084 4110 4110 4115 4110 5480
428 20250311 123100 8979479259 4120 4105 4120 4105 1216
429 20250311 123000 8974477864 4100 4105 4107 4100 5967
430 20250311 122900 8949992145 4110 4125 4125 4110 1610
431 20250311 122800 8943374920 4110 4125 4125 4100 18579
432 20250311 122700 8867042710 4130 4130 4140 4125 977
433 20250311 122600 8863010650 4130 4130 4135 4125 1796
434 20250311 122500 8855600105 4140 4140 4140 4140 6
435 20250311 122400 8855575265 4140 4120 4140 4120 240
436 20250311 122300 8854582325 4120 4125 4140 4120 3073
437 20250311 122200 8841908935 4140 4140 4140 4125 1317
438 20250311 122100 8836471890 4140 4125 4140 4125 112
439 20250311 122000 8836008810 4140 4135 4140 4120 168
440 20250311 121900 8835315805 4135 4120 4135 4115 2814
441 20250311 121800 8823724735 4120 4125 4135 4120 9123
442 20250311 121700 8786086025 4120 4135 4135 4120 699
443 20250311 121600 8783199025 4135 4105 4135 4105 2472
444 20250311 121500 8772992475 4100 4130 4130 4100 25332
445 20250311 121400 8668767125 4130 4135 4140 4130 4048
446 20250311 121300 8652041185 4135 4135 4140 4130 1990
447 20250311 121200 8643818295 4125 4140 4140 4125 5794
448 20250311 121100 8619900053 4140 4135 4145 4120 14431
449 20250311 121000 8560303028 4130 4160 4165 4130 35435
450 20250311 120900 8413339828 4160 4165 4165 4160 5878
451 20250311 120800 8388884592 4165 4175 4175 4160 13530
452 20250311 120700 8332489547 4175 4175 4180 4175 483
453 20250311 120600 8330472997 4180 4185 4185 4180 308
454 20250311 120500 8329185532 4185 4180 4185 4180 571
455 20250311 120400 8326796827 4185 4180 4185 4180 101
456 20250311 120300 8326374617 4185 4175 4185 4175 805
457 20250311 120200 8323009922 4180 4180 4180 4170 4081
458 20250311 120100 8305984322 4180 4180 4180 4170 2805
459 20250311 120000 8294281277 4180 4195 4195 4170 12074
460 20250311 115900 8243830007 4195 4200 4200 4185 1505
461 20250311 115800 8237524972 4190 4200 4200 4190 545
462 20250311 115700 8235240487 4200 4205 4210 4200 527
463 20250311 115600 8233025737 4210 4205 4210 4205 866
464 20250311 115500 8229383327 4205 4205 4205 4205 5
465 20250311 115400 8229362302 4210 4200 4210 4200 949
466 20250311 115300 8225367457 4200 4205 4205 4200 207
467 20250311 115200 8224497782 4205 4205 4205 4200 156
468 20250311 115100 8223841807 4205 4205 4205 4200 260
469 20250311 115000 8222749257 4205 4205 4205 4205 5
470 20250311 114900 8222728232 4205 4205 4210 4205 21
471 20250311 114800 8222639902 4210 4205 4210 4205 1109
472 20250311 114700 8217976017 4205 4200 4205 4200 635
473 20250311 114600 8215308992 4200 4195 4200 4195 9
474 20250311 114500 8215271197 4195 4185 4195 4185 855
475 20250311 114400 8211688387 4175 4180 4185 4175 817
476 20250311 114300 8208272812 4185 4175 4185 4175 457
477 20250311 114200 8206361977 4180 4175 4180 4175 725
478 20250311 114100 8203335077 4180 4175 4180 4175 209
479 20250311 114000 8202462477 4175 4175 4180 4170 1691
480 20250311 113900 8195409362 4175 4185 4185 4170 4826
481 20250311 113800 8175268157 4180 4180 4185 4180 1216
482 20250311 113700 8170185252 4180 4185 4185 4175 3301
483 20250311 113600 8156386097 4185 4185 4190 4185 439
484 20250311 113500 8154548857 4185 4182 4185 4180 894
485 20250311 113400 8150810712 4185 4180 4185 4180 251
486 20250311 113300 8149761507 4185 4180 4185 4180 264
487 20250311 113200 8148657962 4180 4175 4180 4170 657
488 20250311 113100 8145914677 4175 4180 4185 4175 1571
489 20250311 113000 8139348677 4170 4175 4180 4170 1521
490 20250311 112900 8133004977 4175 4175 4180 4175 421
491 20250311 112800 8131247177 4180 4190 4190 4175 1590
492 20250311 112700 8124605207 4180 4185 4185 4175 5725
493 20250311 112600 8100695742 4185 4185 4195 4185 516
494 20250311 112500 8098536232 4180 4205 4210 4180 2484
495 20250311 112400 8088123917 4210 4210 4210 4205 1280
496 20250311 112300 8082736202 4210 4170 4210 4170 3643
497 20250311 112200 8067471842 4170 4170 4170 4165 1000
498 20250311 112100 8063301902 4170 4155 4170 4155 3463
499 20250311 112000 8048894952 4155 4160 4165 4155 2581
500 20250311 111900 8038163307 4165 4165 4165 4160 1616
501 20250311 111800 8031438102 4160 4165 4170 4160 3331
502 20250311 111700 8017579722 4160 4160 4170 4160 1793
503 20250311 111600 8010113847 4155 4175 4180 4155 9321
504 20250311 111500 7971297467 4175 4175 4180 4175 134
505 20250311 111400 7970737712 4175 4175 4175 4165 1353
506 20250311 111300 7965098392 4180 4165 4180 4160 4529
507 20250311 111200 7946244377 4160 4185 4185 4160 10537
508 20250311 111100 7902305405 4182 4175 4185 4175 564
509 20250311 111000 7899948000 4175 4205 4205 4175 12223
510 20250311 110900 7848793505 4200 4205 4205 4200 195
511 20250311 110800 7847974460 4200 4200 4205 4200 4929
512 20250311 110700 7827272635 4205 4200 4205 4200 393
513 20250311 110600 7825622010 4205 4200 4205 4200 1207
514 20250311 110500 7820549155 4200 4205 4205 4200 2749
515 20250311 110400 7808994210 4210 4215 4215 4210 2183
516 20250311 110300 7799801370 4215 4220 4225 4215 517
517 20250311 110200 7797621875 4220 4225 4225 4220 1615
518 20250311 110100 7790803645 4220 4225 4225 4220 543
519 20250311 110000 7788511328 4225 4220 4225 4220 752
520 20250311 105900 7785335628 4220 4215 4220 4210 1551
521 20250311 105800 7778795243 4215 4220 4230 4215 1829
522 20250311 105700 7771079083 4220 4225 4235 4220 9996
523 20250311 105600 7728815868 4225 4200 4225 4200 4054
524 20250311 105500 7711705418 4200 4205 4220 4200 6455
525 20250311 105400 7684529728 4210 4210 4210 4200 261
526 20250311 105300 7683433118 4190 4205 4210 4185 3137
527 20250311 105200 7670297063 4210 4195 4210 4195 1005
528 20250311 105100 7666080668 4195 4205 4205 4190 5565
529 20250311 105000 7642731718 4205 4210 4215 4205 9605
530 20250311 104900 7602295658 4215 4215 4215 4210 245
531 20250311 104800 7601263083 4215 4215 4220 4205 5735
532 20250311 104700 7577102428 4210 4205 4215 4205 9403
533 20250311 104600 7537489588 4205 4200 4205 4195 8080
534 20250311 104500 7503554958 4200 4190 4200 4185 6015
535 20250311 104400 7478332863 4190 4185 4190 4180 2387
536 20250311 104300 7468344533 4185 4185 4190 4180 2449
537 20250311 104200 7458100068 4180 4190 4190 4175 2059
538 20250311 104100 7449492848 4190 4180 4190 4170 3707
539 20250311 104000 7433989033 4180 4180 4180 4175 529
540 20250311 103900 7431779843 4185 4190 4190 4175 3445
541 20250311 103800 7417382943 4180 4185 4190 4180 5065
542 20250311 103700 7396205668 4185 4190 4190 4180 2214
543 20250311 103600 7386942423 4190 4185 4190 4180 861
544 20250311 103500 7383340703 4185 4185 4190 4167 5129
545 20250311 103400 7361921000 4185 4175 4190 4170 8574
546 20250311 103300 7326134875 4170 4180 4195 4170 10802
547 20250311 103200 7280965510 4180 4165 4185 4150 37939
548 20250311 103100 7123222640 4165 4180 4180 4160 38003
549 20250311 103000 6964716950 4180 4180 4195 4175 10513
550 20250311 102900 6920758910 4180 4200 4205 4175 28832
551 20250311 102800 6800095305 4200 4180 4200 4180 10633
552 20250311 102700 6755534595 4180 4185 4190 4175 13848
553 20250311 102600 6697636685 4180 4205 4215 4170 55259
554 20250311 102500 6466178285 4205 4210 4215 4190 43370
555 20250311 102400 6283916950 4205 4230 4245 4190 67441
556 20250311 102300 5999603454 4230 4290 4335 4215 148214
557 20250311 102200 5367151194 4285 4385 4395 4265 262647
558 20250311 102100 4226364729 4505 4505 4505 4505 0
559 20250311 102000 4226364729 4505 4505 4505 4505 0
560 20250311 101900 4226364729 4505 4270 4505 4265 213538
561 20250311 101800 3284143234 4275 4300 4305 4275 5702
562 20250311 101700 3259673459 4295 4310 4310 4295 3401
563 20250311 101600 3245041964 4300 4315 4320 4300 6665
564 20250311 101500 3216302579 4315 4320 4320 4285 3387
565 20250311 101400 3201711694 4325 4290 4330 4290 12839
566 20250311 101300 3146244539 4290 4275 4290 4275 1682
567 20250311 101200 3139041249 4275 4265 4275 4265 1075
568 20250311 101100 3134450574 4260 4270 4280 4260 2555
569 20250311 101000 3123552404 4265 4260 4265 4260 776
570 20250311 100900 3120243574 4260 4270 4270 4260 1388
571 20250311 100800 3114330254 4265 4270 4275 4265 3035
572 20250311 100700 3101363644 4270 4260 4270 4255 1223
573 20250311 100600 3096157629 4260 4260 4260 4255 1163
574 20250311 100500 3091203509 4260 4255 4260 4255 462
575 20250311 100400 3089235674 4250 4260 4260 4250 2027
576 20250311 100300 3080610919 4260 4250 4260 4250 935
577 20250311 100200 3076634944 4250 4250 4255 4245 4790
578 20250311 100100 3056296274 4250 4265 4265 4250 7512
579 20250311 100000 3024313589 4265 4260 4265 4260 444
580 20250311 095900 3022419939 4260 4270 4270 4255 8384
581 20250311 095800 2986686829 4270 4275 4275 4270 620
582 20250311 095700 2984036334 4275 4280 4285 4275 639
583 20250311 095600 2981301414 4280 4265 4280 4265 979
584 20250311 095500 2977117294 4265 4275 4275 4260 8933
585 20250311 095400 2939010819 4275 4285 4285 4275 4472
586 20250311 095300 2919873974 4285 4290 4290 4280 3464
587 20250311 095200 2905030529 4295 4300 4300 4290 2585
588 20250311 095100 2893931644 4300 4295 4305 4295 3274
589 20250311 095000 2879863944 4295 4300 4305 4280 10587
590 20250311 094900 2834429929 4300 4325 4325 4300 6570
591 20250311 094800 2806111399 4335 4312 4335 4312 6143
592 20250311 094700 2779565299 4315 4320 4320 4310 3583
593 20250311 094600 2764111105 4330 4315 4335 4305 7167
594 20250311 094500 2733140615 4320 4325 4330 4315 1820
595 20250311 094400 2725274800 4325 4327 4330 4300 8570
596 20250311 094300 2688273435 4325 4350 4355 4325 12936
597 20250311 094200 2632046938 4350 4310 4355 4310 25002
598 20250311 094100 2523542465 4315 4310 4315 4300 8488
599 20250311 094000 2487002940 4310 4290 4310 4290 3663
600 20250311 093900 2471263965 4290 4290 4295 4285 6915
601 20250311 093800 2441596420 4290 4270 4290 4265 3367
602 20250311 093700 2427174845 4270 4295 4310 4265 15551
603 20250311 093600 2360550315 4300 4300 4310 4295 5889
604 20250311 093500 2335237735 4300 4330 4330 4300 17107
605 20250311 093400 2261414005 4330 4340 4340 4315 10109
606 20250311 093300 2217667105 4340 4355 4380 4335 20480
607 20250311 093200 2128376125 4370 4360 4370 4335 19168
608 20250311 093100 2045050405 4360 4330 4380 4320 48928
609 20250311 093000 1831762070 4330 4320 4335 4320 7144
610 20250311 092900 1800822990 4320 4320 4340 4320 18437
611 20250311 092800 1720976035 4330 4330 4330 4315 9053
612 20250311 092700 1681833185 4330 4320 4330 4300 43510
613 20250311 092600 1494245955 4330 4320 4345 4305 44446
614 20250311 092500 1301893975 4320 4265 4350 4265 44590
615 20250311 092400 1109581410 4265 4245 4300 4245 22856
616 20250311 092300 1011787190 4245 4240 4245 4225 4548
617 20250311 092200 992514730 4240 4205 4240 4205 6176
618 20250311 092100 966422960 4210 4200 4210 4200 4161
619 20250311 092000 948941950 4205 4210 4210 4205 259
620 20250311 091900 947852805 4200 4210 4210 4200 1761
621 20250311 091800 940454220 4200 4185 4200 4180 313
622 20250311 091700 939141580 4170 4195 4195 4170 8435
623 20250311 091600 903851745 4195 4205 4215 4190 12486
624 20250311 091500 851429880 4205 4210 4220 4190 5900
625 20250311 091400 826611200 4210 4200 4220 4190 4946
626 20250311 091300 805836650 4200 4240 4240 4200 17939
627 20250311 091200 730000675 4230 4200 4255 4195 27405
628 20250311 091100 614177760 4205 4185 4210 4185 8710
629 20250311 091000 577563545 4175 4160 4220 4160 3893
630 20250311 090900 561213885 4155 4150 4185 4150 876
631 20250311 090800 557569785 4140 4150 4170 4140 7167
632 20250311 090700 527837300 4150 4195 4195 4150 19198
633 20250311 090600 447715030 4190 4175 4195 4175 6123
634 20250311 090500 422121815 4175 4180 4185 4170 5081
635 20250311 090400 400910590 4175 4180 4220 4175 7243
636 20250311 090300 370601685 4185 4200 4210 4165 30217
637 20250311 090200 244284065 4195 4175 4225 4165 29049
638 20250311 090100 122510350 4180 4130 4195 4130 10142
639 20250311 090000 80372555 4135 4100 4135 4100 19326

1
052220/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,26257,23000000,112511245,98555000000,0.11
20250306,25176,23000000,102592200,93725000000,0.11
20250305,25200,23000000,101934000,93035000000,0.11
20250304,0,23000000,0,90505000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 26257 23000000 112511245 98555000000 0.11
3 20250306 25176 23000000 102592200 93725000000 0.11
4 20250305 25200 23000000 101934000 93035000000 0.11
5 20250304 0 23000000 0 90505000000 0.00