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
052260/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193700,249626696,4625,4625,4625,4625,486
20250311,193600,249626696,4625,4625,4625,4625,0
20250311,193500,249626696,4625,4625,4625,4625,0
20250311,193400,249626696,4625,4625,4625,4625,0
20250311,193300,249626696,4625,4625,4625,4625,0
20250311,193200,249626696,4625,4625,4625,4625,0
20250311,193100,249626696,4625,4625,4625,4625,0
20250311,193000,249626696,4625,4625,4625,4625,0
20250311,192900,249626696,4625,4625,4625,4625,0
20250311,192800,249626696,4625,4625,4625,4625,0
20250311,192700,249626696,4625,4625,4625,4625,0
20250311,192600,249626696,4625,4625,4625,4625,0
20250311,192500,249626696,4625,4625,4625,4625,0
20250311,192400,249626696,4625,4625,4625,4625,0
20250311,192300,249626696,4625,4625,4625,4625,0
20250311,192200,249626696,4625,4625,4625,4625,0
20250311,192100,249626696,4625,4625,4625,4625,0
20250311,192000,249626696,4625,4625,4625,4625,0
20250311,191900,249626696,4625,4625,4625,4625,0
20250311,191800,249626696,4625,4625,4625,4625,0
20250311,191700,249626696,4625,4625,4625,4625,0
20250311,191600,249626696,4625,4625,4625,4625,0
20250311,191500,249626696,4625,4625,4625,4625,0
20250311,191400,249626696,4625,4625,4625,4625,0
20250311,191300,249626696,4625,4625,4625,4625,0
20250311,191200,249626696,4625,4625,4625,4625,0
20250311,191100,249626696,4625,4625,4625,4625,0
20250311,191000,249626696,4625,4625,4625,4625,0
20250311,190900,249626696,4625,4625,4625,4625,0
20250311,190800,249626696,4625,4625,4625,4625,0
20250311,190700,249626696,4625,4625,4625,4625,486
20250311,190600,249626696,4625,4625,4625,4625,0
20250311,190500,249626696,4625,4625,4625,4625,0
20250311,190400,249626696,4625,4625,4625,4625,0
20250311,190300,249626696,4625,4625,4625,4625,0
20250311,190200,249626696,4625,4625,4625,4625,0
20250311,190100,249626696,4625,4625,4625,4625,0
20250311,190000,249626696,4625,4625,4625,4625,0
20250311,185900,249626696,4625,4625,4625,4625,0
20250311,185800,249626696,4625,4625,4625,4625,0
20250311,185700,249626696,4625,4625,4625,4625,0
20250311,185600,249626696,4625,4625,4625,4625,0
20250311,185500,249626696,4625,4625,4625,4625,0
20250311,185400,249626696,4625,4625,4625,4625,0
20250311,185300,249626696,4625,4625,4625,4625,0
20250311,185200,249626696,4625,4625,4625,4625,0
20250311,185100,249626696,4625,4625,4625,4625,0
20250311,185000,249626696,4625,4625,4625,4625,0
20250311,184900,249626696,4625,4625,4625,4625,0
20250311,184800,249626696,4625,4625,4625,4625,0
20250311,184700,249626696,4625,4625,4625,4625,0
20250311,184600,249626696,4625,4625,4625,4625,0
20250311,184500,249626696,4625,4625,4625,4625,0
20250311,184400,249626696,4625,4625,4625,4625,0
20250311,184300,249626696,4625,4625,4625,4625,0
20250311,184200,249626696,4625,4625,4625,4625,0
20250311,184100,249626696,4625,4625,4625,4625,0
20250311,184000,249626696,4625,4625,4625,4625,0
20250311,183900,249626696,4625,4625,4625,4625,0
20250311,183800,249626696,4625,4625,4625,4625,0
20250311,183700,249626696,4625,4625,4625,4625,486
20250311,183600,249626696,4625,4625,4625,4625,0
20250311,183500,249626696,4625,4625,4625,4625,0
20250311,183400,249626696,4625,4625,4625,4625,0
20250311,183300,249626696,4625,4625,4625,4625,0
20250311,183200,249626696,4625,4625,4625,4625,0
20250311,183100,249626696,4625,4625,4625,4625,0
20250311,183000,249626696,4625,4625,4625,4625,0
20250311,182900,249626696,4625,4625,4625,4625,0
20250311,182800,249626696,4625,4625,4625,4625,0
20250311,182700,249626696,4625,4625,4625,4625,0
20250311,182600,249626696,4625,4625,4625,4625,0
20250311,182500,249626696,4625,4625,4625,4625,0
20250311,182400,249626696,4625,4625,4625,4625,0
20250311,182300,249626696,4625,4625,4625,4625,0
20250311,182200,249626696,4625,4625,4625,4625,0
20250311,182100,249626696,4625,4625,4625,4625,0
20250311,182000,249626696,4625,4625,4625,4625,0
20250311,181900,249626696,4625,4625,4625,4625,0
20250311,181800,249626696,4625,4625,4625,4625,0
20250311,181700,249626696,4625,4625,4625,4625,0
20250311,181600,249626696,4625,4625,4625,4625,0
20250311,181500,249626696,4625,4625,4625,4625,0
20250311,181400,249626696,4625,4625,4625,4625,0
20250311,181300,249626696,4625,4625,4625,4625,0
20250311,181200,249626696,4625,4625,4625,4625,0
20250311,181100,249626696,4625,4625,4625,4625,0
20250311,181000,249626696,4625,4625,4625,4625,0
20250311,180900,249626696,4625,4625,4625,4625,0
20250311,180800,249626696,4625,4625,4625,4625,0
20250311,180700,249626696,4625,4625,4625,4625,486
20250311,180600,249626696,4625,4625,4625,4625,0
20250311,180500,249626696,4625,4625,4625,4625,0
20250311,180400,249626696,4625,4625,4625,4625,0
20250311,180300,249626696,4625,4625,4625,4625,0
20250311,180200,249626696,4625,4625,4625,4625,0
20250311,180100,249626696,4625,4625,4625,4625,0
20250311,180000,249626696,4625,4625,4625,4625,0
20250311,175900,249626696,4625,4625,4625,4625,0
20250311,175800,249626696,4625,4625,4625,4625,0
20250311,175700,249626696,4625,4625,4625,4625,0
20250311,175600,249626696,4625,4625,4625,4625,0
20250311,175500,249626696,4625,4625,4625,4625,0
20250311,175400,249626696,4625,4625,4625,4625,0
20250311,175300,249626696,4625,4625,4625,4625,0
20250311,175200,249626696,4625,4625,4625,4625,0
20250311,175100,249626696,4625,4625,4625,4625,0
20250311,175000,249626696,4625,4625,4625,4625,0
20250311,174900,249626696,4625,4625,4625,4625,0
20250311,174800,249626696,4625,4625,4625,4625,0
20250311,174700,249626696,4625,4625,4625,4625,0
20250311,174600,249626696,4625,4625,4625,4625,0
20250311,174500,249626696,4625,4625,4625,4625,0
20250311,174400,249626696,4625,4625,4625,4625,0
20250311,174300,249626696,4625,4625,4625,4625,0
20250311,174200,249626696,4625,4625,4625,4625,0
20250311,174100,249626696,4625,4625,4625,4625,0
20250311,174000,249626696,4625,4625,4625,4625,0
20250311,173900,249626696,4625,4625,4625,4625,0
20250311,173800,249626696,4625,4625,4625,4625,0
20250311,173700,249626696,4625,4625,4625,4625,486
20250311,173600,249626696,4625,4625,4625,4625,0
20250311,173500,249626696,4625,4625,4625,4625,0
20250311,173400,249626696,4625,4625,4625,4625,0
20250311,173300,249626696,4625,4625,4625,4625,0
20250311,173200,249626696,4625,4625,4625,4625,0
20250311,173100,249626696,4625,4625,4625,4625,0
20250311,173000,249626696,4625,4625,4625,4625,0
20250311,172900,249626696,4625,4625,4625,4625,0
20250311,172800,249626696,4625,4625,4625,4625,0
20250311,172700,249626696,4625,4625,4625,4625,0
20250311,172600,249626696,4625,4625,4625,4625,0
20250311,172500,249626696,4625,4625,4625,4625,0
20250311,172400,249626696,4625,4625,4625,4625,0
20250311,172300,249626696,4625,4625,4625,4625,0
20250311,172200,249626696,4625,4625,4625,4625,0
20250311,172100,249626696,4625,4625,4625,4625,0
20250311,172000,249626696,4625,4625,4625,4625,0
20250311,171900,249626696,4625,4625,4625,4625,0
20250311,171800,249626696,4625,4625,4625,4625,0
20250311,171700,249626696,4625,4625,4625,4625,0
20250311,171600,249626696,4625,4625,4625,4625,0
20250311,171500,249626696,4625,4625,4625,4625,0
20250311,171400,249626696,4625,4625,4625,4625,0
20250311,171300,249626696,4625,4625,4625,4625,0
20250311,171200,249626696,4625,4625,4625,4625,0
20250311,171100,249626696,4625,4625,4625,4625,0
20250311,171000,249626696,4625,4625,4625,4625,0
20250311,170900,249626696,4625,4625,4625,4625,0
20250311,170800,249626696,4625,4625,4625,4625,0
20250311,170700,249626696,4625,4625,4625,4625,486
20250311,170600,249626696,4625,4625,4625,4625,0
20250311,170500,249626696,4625,4625,4625,4625,0
20250311,170400,249626696,4625,4625,4625,4625,0
20250311,170300,249626696,4625,4625,4625,4625,0
20250311,170200,249626696,4625,4625,4625,4625,0
20250311,170100,249626696,4625,4625,4625,4625,0
20250311,170000,249626696,4625,4625,4625,4625,0
20250311,165900,249626696,4625,4625,4625,4625,0
20250311,165800,249626696,4625,4625,4625,4625,0
20250311,165700,249626696,4625,4625,4625,4625,0
20250311,165600,249626696,4625,4625,4625,4625,0
20250311,165500,249626696,4625,4625,4625,4625,0
20250311,165400,249626696,4625,4625,4625,4625,0
20250311,165300,249626696,4625,4625,4625,4625,0
20250311,165200,249626696,4625,4625,4625,4625,0
20250311,165100,249626696,4625,4625,4625,4625,0
20250311,165000,249626696,4625,4625,4625,4625,0
20250311,164900,249626696,4625,4625,4625,4625,0
20250311,164800,249626696,4625,4625,4625,4625,0
20250311,164700,249626696,4625,4625,4625,4625,0
20250311,164600,249626696,4625,4625,4625,4625,0
20250311,164500,249626696,4625,4625,4625,4625,0
20250311,164400,249626696,4625,4625,4625,4625,0
20250311,164300,249626696,4625,4625,4625,4625,0
20250311,164200,249626696,4625,4625,4625,4625,0
20250311,164100,249626696,4625,4625,4625,4625,0
20250311,164000,249626696,4625,4625,4625,4625,0
20250311,163900,249626696,4625,4625,4625,4625,0
20250311,163800,249626696,4625,4625,4625,4625,0
20250311,163700,249626696,4625,4625,4625,4625,486
20250311,163600,249626696,4625,4625,4625,4625,0
20250311,163500,249626696,4625,4625,4625,4625,0
20250311,163400,249626696,4625,4625,4625,4625,0
20250311,163300,249626696,4625,4625,4625,4625,0
20250311,163200,249626696,4625,4625,4625,4625,0
20250311,163100,249626696,4625,4625,4625,4625,0
20250311,163000,249626696,4625,4625,4625,4625,0
20250311,162900,249626696,4625,4625,4625,4625,0
20250311,162800,249626696,4625,4625,4625,4625,0
20250311,162700,249626696,4625,4625,4625,4625,0
20250311,162600,249626696,4625,4625,4625,4625,0
20250311,162500,249626696,4625,4625,4625,4625,0
20250311,162400,249626696,4625,4625,4625,4625,0
20250311,162300,249626696,4625,4625,4625,4625,0
20250311,162200,249626696,4625,4625,4625,4625,0
20250311,162100,249626696,4625,4625,4625,4625,0
20250311,162000,249626696,4625,4625,4625,4625,0
20250311,161900,249626696,4625,4625,4625,4625,0
20250311,161800,249626696,4625,4625,4625,4625,0
20250311,161700,249626696,4625,4625,4625,4625,0
20250311,161600,249626696,4625,4625,4625,4625,0
20250311,161500,249626696,4625,4625,4625,4625,0
20250311,161400,249626696,4625,4625,4625,4625,0
20250311,161300,249626696,4625,4625,4625,4625,0
20250311,161200,249626696,4625,4625,4625,4625,0
20250311,161100,249626696,4625,4625,4625,4625,0
20250311,161000,249626696,4625,4625,4625,4625,0
20250311,160900,249626696,4625,4625,4625,4625,0
20250311,160800,249626696,4625,4625,4625,4625,0
20250311,160700,249626696,4625,4625,4625,4625,486
20250311,160600,249626696,4625,4625,4625,4625,0
20250311,160500,249626696,4625,4625,4625,4625,0
20250311,160400,249626696,4625,4625,4625,4625,0
20250311,160300,249626696,4625,4625,4625,4625,0
20250311,160200,249626696,4625,4625,4625,4625,0
20250311,160100,249626696,4625,4625,4625,4625,0
20250311,160000,249626696,4625,4625,4625,4625,0
20250311,155900,249626696,4625,4625,4625,4625,0
20250311,155800,249626696,4625,4625,4625,4625,0
20250311,155700,249626696,4625,4625,4625,4625,0
20250311,155600,249626696,4625,4625,4625,4625,0
20250311,155500,249626696,4625,4625,4625,4625,0
20250311,155400,249626696,4625,4625,4625,4625,0
20250311,155300,249626696,4625,4625,4625,4625,0
20250311,155200,249626696,4625,4625,4625,4625,0
20250311,155100,249626696,4625,4625,4625,4625,0
20250311,155000,249626696,4625,4625,4625,4625,0
20250311,154900,249626696,4625,4625,4625,4625,0
20250311,154800,249626696,4625,4625,4625,4625,0
20250311,154700,249626696,4625,4625,4625,4625,0
20250311,154600,249626696,4625,4625,4625,4625,0
20250311,154500,249626696,4625,4625,4625,4625,0
20250311,154400,249626696,4625,4625,4625,4625,0
20250311,154300,249626696,4625,4625,4625,4625,0
20250311,154200,249626696,4625,4625,4625,4625,0
20250311,154100,249626696,4625,4625,4625,4625,0
20250311,154000,249626696,4625,4625,4625,4625,0
20250311,153900,249626696,4625,4625,4625,4625,0
20250311,153800,249626696,4625,4625,4625,4625,0
20250311,153700,249626696,4625,4625,4625,4625,486
20250311,153600,249626696,4625,4625,4625,4625,0
20250311,153500,249626696,4625,4625,4625,4625,0
20250311,153400,249626696,4625,4625,4625,4625,0
20250311,153300,249626696,4625,4625,4625,4625,0
20250311,153200,249626696,4625,4625,4625,4625,0
20250311,153100,249626696,4625,4625,4625,4625,0
20250311,153000,249626696,4625,4625,4625,4625,486
20250311,152900,247378946,4590,4590,4590,4590,0
20250311,152800,247378946,4590,4590,4590,4590,0
20250311,152700,247378946,4590,4590,4590,4590,0
20250311,152600,247378946,4590,4590,4590,4590,0
20250311,152500,247378946,4590,4590,4590,4590,0
20250311,152400,247378946,4590,4590,4590,4590,0
20250311,152300,247378946,4590,4590,4590,4590,0
20250311,152200,247378946,4590,4590,4590,4590,0
20250311,152100,247378946,4590,4590,4590,4590,0
20250311,152000,247378946,4590,4590,4590,4590,0
20250311,151900,247378946,4590,4590,4590,4590,0
20250311,151800,247378946,4590,4590,4590,4590,2
20250311,151700,247369766,4595,4595,4595,4595,20
20250311,151600,247277866,4600,4600,4600,4600,0
20250311,151500,247277866,4600,4600,4600,4600,0
20250311,151400,247277866,4600,4600,4600,4600,0
20250311,151300,247277866,4600,4600,4600,4600,0
20250311,151200,247277866,4600,4600,4600,4600,0
20250311,151100,247277866,4600,4600,4600,4600,0
20250311,151000,247277866,4600,4600,4600,4600,0
20250311,150900,247277866,4600,4600,4600,4600,0
20250311,150800,247277866,4600,4600,4600,4600,146
20250311,150700,246606266,4595,4595,4595,4595,0
20250311,150600,246606266,4595,4600,4600,4595,12
20250311,150500,246551076,4600,4595,4600,4595,104
20250311,150400,246073176,4595,4595,4595,4595,0
20250311,150300,246073176,4595,4595,4595,4595,0
20250311,150200,246073176,4595,4595,4595,4595,1
20250311,150100,246068581,4600,4600,4600,4600,0
20250311,150000,246068581,4600,4600,4600,4600,0
20250311,145900,246068581,4600,4600,4600,4600,1
20250311,145800,246063981,4600,4595,4600,4595,3
20250311,145700,246050186,4600,4600,4600,4600,0
20250311,145600,246050186,4600,4600,4600,4600,5
20250311,145500,246027186,4600,4600,4600,4600,0
20250311,145400,246027186,4600,4600,4600,4600,0
20250311,145300,246027186,4600,4600,4600,4600,0
20250311,145200,246027186,4600,4600,4600,4600,0
20250311,145100,246027186,4600,4600,4600,4600,0
20250311,145000,246027186,4600,4600,4600,4600,0
20250311,144900,246027186,4600,4600,4600,4600,0
20250311,144800,246027186,4600,4600,4600,4600,0
20250311,144700,246027186,4600,4600,4600,4600,0
20250311,144600,246027186,4600,4600,4600,4600,4
20250311,144500,246008786,4600,4600,4600,4600,0
20250311,144400,246008786,4600,4600,4600,4600,10
20250311,144300,245962786,4600,4600,4600,4600,0
20250311,144200,245962786,4600,4600,4600,4600,0
20250311,144100,245962786,4600,4600,4600,4600,31
20250311,144000,245820186,4585,4585,4585,4585,0
20250311,143900,245820186,4585,4585,4585,4585,209
20250311,143800,244861921,4585,4585,4585,4585,0
20250311,143700,244861921,4585,4585,4585,4585,0
20250311,143600,244861921,4585,4585,4585,4585,0
20250311,143500,244861921,4585,4585,4585,4585,0
20250311,143400,244861921,4585,4585,4585,4585,0
20250311,143300,244861921,4585,4585,4585,4585,0
20250311,143200,244861921,4585,4585,4585,4585,0
20250311,143100,244861921,4585,4585,4585,4585,110
20250311,143000,244357571,4610,4610,4610,4610,1
20250311,142900,244352961,4590,4590,4590,4590,0
20250311,142800,244352961,4590,4590,4590,4590,0
20250311,142700,244352961,4590,4590,4590,4590,0
20250311,142600,244352961,4590,4590,4590,4590,0
20250311,142500,244352961,4590,4590,4590,4590,0
20250311,142400,244352961,4590,4590,4590,4590,0
20250311,142300,244352961,4590,4590,4590,4590,0
20250311,142200,244352961,4590,4590,4590,4590,252
20250311,142100,243196281,4600,4600,4600,4600,1
20250311,142000,243191681,4590,4590,4590,4590,0
20250311,141900,243191681,4590,4600,4600,4590,1002
20250311,141800,238592231,4615,4615,4615,4615,0
20250311,141700,238592231,4615,4615,4615,4615,6
20250311,141600,238564541,4595,4595,4595,4595,0
20250311,141500,238564541,4595,4595,4595,4595,0
20250311,141400,238564541,4595,4595,4595,4595,0
20250311,141300,238564541,4595,4600,4600,4595,381
20250311,141200,236811951,4610,4610,4610,4610,0
20250311,141100,236811951,4610,4610,4610,4610,0
20250311,141000,236811951,4610,4610,4610,4610,0
20250311,140900,236811951,4610,4610,4610,4610,0
20250311,140800,236811951,4610,4610,4610,4610,0
20250311,140700,236811951,4610,4610,4610,4610,0
20250311,140600,236811951,4610,4610,4610,4610,0
20250311,140500,236811951,4610,4610,4610,4610,0
20250311,140400,236811951,4610,4610,4610,4610,0
20250311,140300,236811951,4610,4610,4610,4610,0
20250311,140200,236811951,4610,4610,4610,4610,0
20250311,140100,236811951,4610,4610,4610,4610,0
20250311,140000,236811951,4610,4610,4610,4610,0
20250311,135900,236811951,4610,4610,4610,4610,0
20250311,135800,236811951,4610,4610,4610,4610,0
20250311,135700,236811951,4610,4610,4610,4610,0
20250311,135600,236811951,4610,4610,4610,4610,180
20250311,135500,235982151,4610,4610,4610,4610,0
20250311,135400,235982151,4610,4610,4610,4610,0
20250311,135300,235982151,4610,4610,4610,4610,4
20250311,135200,235963711,4630,4630,4630,4630,0
20250311,135100,235963711,4630,4630,4630,4630,0
20250311,135000,235963711,4630,4630,4630,4630,0
20250311,134900,235963711,4630,4630,4630,4630,115
20250311,134800,235431261,4630,4630,4630,4630,587
20250311,134700,232713451,4625,4615,4625,4615,529
20250311,134600,230271686,4615,4615,4615,4615,0
20250311,134500,230271686,4615,4615,4615,4615,1
20250311,134400,230267071,4625,4625,4625,4625,1
20250311,134300,230262446,4620,4620,4620,4620,0
20250311,134200,230262446,4620,4620,4620,4620,209
20250311,134100,229296866,4625,4620,4625,4620,31
20250311,134000,229153641,4615,4615,4615,4615,5
20250311,133900,229130566,4615,4615,4615,4615,0
20250311,133800,229130566,4615,4615,4615,4615,0
20250311,133700,229130566,4615,4615,4615,4615,18
20250311,133600,229047496,4615,4615,4615,4615,0
20250311,133500,229047496,4615,4615,4615,4615,0
20250311,133400,229047496,4615,4610,4615,4610,89
20250311,133300,228636791,4610,4610,4610,4610,0
20250311,133200,228636791,4610,4610,4610,4610,0
20250311,133100,228636791,4610,4610,4610,4610,4
20250311,133000,228618351,4615,4615,4615,4615,0
20250311,132900,228618351,4615,4615,4615,4615,0
20250311,132800,228618351,4615,4615,4615,4615,0
20250311,132700,228618351,4615,4615,4615,4615,20
20250311,132600,228526051,4615,4615,4615,4615,69
20250311,132500,228207616,4610,4610,4610,4610,4
20250311,132400,228189176,4595,4595,4595,4595,0
20250311,132300,228189176,4595,4595,4595,4595,0
20250311,132200,228189176,4595,4595,4595,4595,0
20250311,132100,228189176,4595,4595,4595,4595,0
20250311,132000,228189176,4595,4595,4595,4595,0
20250311,131900,228189176,4595,4595,4595,4595,17
20250311,131800,228111061,4600,4600,4600,4600,0
20250311,131700,228111061,4600,4600,4600,4600,0
20250311,131600,228111061,4600,4600,4600,4600,0
20250311,131500,228111061,4600,4600,4600,4600,3
20250311,131400,228097261,4615,4615,4615,4615,0
20250311,131300,228097261,4615,4615,4615,4615,0
20250311,131200,228097261,4615,4615,4615,4615,1
20250311,131100,228092646,4615,4615,4615,4615,109
20250311,131000,227589611,4610,4610,4610,4610,1
20250311,130900,227585001,4615,4615,4615,4615,44
20250311,130800,227381941,4615,4615,4615,4615,0
20250311,130700,227381941,4615,4615,4615,4615,0
20250311,130600,227381941,4615,4610,4615,4610,2800
20250311,130500,214469816,4610,4610,4610,4610,0
20250311,130400,214469816,4610,4610,4610,4610,50
20250311,130300,214239316,4610,4595,4610,4595,1612
20250311,130200,206815511,4580,4580,4580,4580,0
20250311,130100,206815511,4580,4580,4580,4580,0
20250311,130000,206815511,4580,4580,4580,4580,0
20250311,125900,206815511,4580,4580,4580,4580,0
20250311,125800,206815511,4580,4580,4580,4580,61
20250311,125700,206536131,4580,4580,4580,4580,500
20250311,125600,204246131,4585,4585,4585,4585,0
20250311,125500,204246131,4585,4585,4585,4585,0
20250311,125400,204246131,4585,4585,4585,4585,1
20250311,125300,204241546,4585,4585,4585,4585,2
20250311,125200,204232376,4585,4585,4585,4585,0
20250311,125100,204232376,4585,4585,4585,4585,1
20250311,125000,204227791,4580,4580,4580,4580,3
20250311,124900,204214051,4595,4595,4595,4595,0
20250311,124800,204214051,4595,4595,4595,4595,0
20250311,124700,204214051,4595,4595,4595,4595,0
20250311,124600,204214051,4595,4595,4595,4595,0
20250311,124500,204214051,4595,4595,4595,4595,0
20250311,124400,204214051,4595,4595,4595,4595,0
20250311,124300,204214051,4595,4595,4595,4595,0
20250311,124200,204214051,4595,4595,4595,4595,0
20250311,124100,204214051,4595,4580,4595,4580,2058
20250311,124000,194768006,4570,4570,4570,4570,367
20250311,123900,193090816,4570,4570,4570,4570,0
20250311,123800,193090816,4570,4570,4570,4570,0
20250311,123700,193090816,4570,4570,4570,4570,133
20250311,123600,192483006,4570,4570,4570,4570,0
20250311,123500,192483006,4570,4570,4570,4570,0
20250311,123400,192483006,4570,4570,4570,4570,0
20250311,123300,192483006,4570,4570,4570,4570,0
20250311,123200,192483006,4570,4570,4570,4570,0
20250311,123100,192483006,4570,4570,4570,4570,0
20250311,123000,192483006,4570,4570,4570,4570,0
20250311,122900,192483006,4570,4570,4570,4570,0
20250311,122800,192483006,4570,4570,4570,4570,0
20250311,122700,192483006,4570,4570,4570,4570,20
20250311,122600,192391606,4570,4570,4570,4570,0
20250311,122500,192391606,4570,4570,4570,4570,1
20250311,122400,192387036,4565,4560,4565,4560,2434
20250311,122300,181277996,4555,4555,4555,4555,100
20250311,122200,180822496,4560,4560,4560,4560,0
20250311,122100,180822496,4560,4560,4560,4560,0
20250311,122000,180822496,4560,4560,4560,4560,0
20250311,121900,180822496,4560,4560,4560,4560,0
20250311,121800,180822496,4560,4560,4560,4560,9
20250311,121700,180781456,4560,4560,4560,4560,0
20250311,121600,180781456,4560,4560,4560,4560,0
20250311,121500,180781456,4560,4560,4560,4560,0
20250311,121400,180781456,4560,4560,4560,4560,0
20250311,121300,180781456,4560,4560,4560,4560,0
20250311,121200,180781456,4560,4560,4560,4560,0
20250311,121100,180781456,4560,4560,4560,4560,0
20250311,121000,180781456,4560,4560,4560,4560,0
20250311,120900,180781456,4560,4560,4560,4560,0
20250311,120800,180781456,4560,4560,4560,4560,0
20250311,120700,180781456,4560,4550,4560,4550,1436
20250311,120600,174242391,4530,4530,4530,4530,0
20250311,120500,174242391,4530,4530,4530,4530,0
20250311,120400,174242391,4530,4530,4530,4530,48
20250311,120300,174024951,4530,4530,4530,4530,0
20250311,120200,174024951,4530,4530,4530,4530,0
20250311,120100,174024951,4530,4530,4530,4530,0
20250311,120000,174024951,4530,4530,4530,4530,0
20250311,115900,174024951,4530,4550,4550,4525,1051
20250311,115800,169260511,4560,4560,4560,4560,0
20250311,115700,169260511,4560,4560,4560,4560,0
20250311,115600,169260511,4560,4560,4560,4560,0
20250311,115500,169260511,4560,4560,4560,4560,0
20250311,115400,169260511,4560,4560,4560,4560,2
20250311,115300,169251391,4560,4560,4560,4560,0
20250311,115200,169251391,4560,4560,4560,4560,0
20250311,115100,169251391,4560,4560,4560,4560,0
20250311,115000,169251391,4560,4560,4560,4560,2
20250311,114900,169242271,4555,4555,4555,4555,0
20250311,114800,169242271,4555,4555,4555,4555,0
20250311,114700,169242271,4555,4555,4555,4555,0
20250311,114600,169242271,4555,4555,4555,4555,0
20250311,114500,169242271,4555,4555,4555,4555,10
20250311,114400,169196721,4560,4560,4560,4560,0
20250311,114300,169196721,4560,4560,4560,4560,0
20250311,114200,169196721,4560,4560,4560,4560,0
20250311,114100,169196721,4560,4560,4560,4560,0
20250311,114000,169196721,4560,4560,4560,4560,0
20250311,113900,169196721,4560,4560,4560,4560,0
20250311,113800,169196721,4560,4560,4560,4560,0
20250311,113700,169196721,4560,4560,4560,4560,0
20250311,113600,169196721,4560,4560,4560,4560,0
20250311,113500,169196721,4560,4560,4560,4560,1
20250311,113400,169192161,4550,4550,4550,4550,10
20250311,113300,169146661,4565,4565,4565,4565,1
20250311,113200,169142096,4560,4560,4560,4560,11
20250311,113100,169091936,4570,4570,4570,4570,0
20250311,113000,169091936,4570,4570,4570,4570,0
20250311,112900,169091936,4570,4570,4570,4570,0
20250311,112800,169091936,4570,4570,4570,4570,0
20250311,112700,169091936,4570,4570,4570,4570,0
20250311,112600,169091936,4570,4570,4570,4570,0
20250311,112500,169091936,4570,4570,4570,4570,0
20250311,112400,169091936,4570,4570,4570,4570,0
20250311,112300,169091936,4570,4570,4570,4570,1
20250311,112200,169087366,4560,4560,4560,4560,0
20250311,112100,169087366,4560,4560,4560,4560,18
20250311,112000,169005286,4550,4550,4550,4550,0
20250311,111900,169005286,4550,4550,4550,4550,0
20250311,111800,169005286,4550,4550,4550,4550,0
20250311,111700,169005286,4550,4550,4550,4550,0
20250311,111600,169005286,4550,4550,4550,4550,159
20250311,111500,168281836,4540,4540,4540,4540,0
20250311,111400,168281836,4540,4540,4540,4540,0
20250311,111300,168281836,4540,4540,4540,4540,0
20250311,111200,168281836,4540,4540,4540,4540,0
20250311,111100,168281836,4540,4540,4540,4540,0
20250311,111000,168281836,4540,4540,4540,4540,0
20250311,110900,168281836,4540,4540,4540,4540,0
20250311,110800,168281836,4540,4535,4540,4535,324
20250311,110700,166810896,4535,4535,4535,4535,0
20250311,110600,166810896,4535,4535,4535,4535,1
20250311,110500,166806361,4535,4535,4535,4535,1
20250311,110400,166801826,4535,4535,4535,4535,0
20250311,110300,166801826,4535,4535,4535,4535,0
20250311,110200,166801826,4535,4535,4535,4535,1
20250311,110100,166797291,4535,4535,4535,4535,0
20250311,110000,166797291,4535,4535,4535,4535,0
20250311,105900,166797291,4535,4535,4535,4535,0
20250311,105800,166797291,4535,4535,4535,4535,0
20250311,105700,166797291,4535,4535,4535,4535,0
20250311,105600,166797291,4535,4535,4535,4535,0
20250311,105500,166797291,4535,4535,4535,4535,0
20250311,105400,166797291,4535,4535,4535,4535,0
20250311,105300,166797291,4535,4535,4535,4535,0
20250311,105200,166797291,4535,4535,4535,4535,0
20250311,105100,166797291,4535,4535,4535,4535,0
20250311,105000,166797291,4535,4525,4535,4525,631
20250311,104900,163937686,4535,4535,4535,4535,0
20250311,104800,163937686,4535,4535,4535,4535,0
20250311,104700,163937686,4535,4535,4535,4535,922
20250311,104600,159756416,4535,4535,4535,4535,3
20250311,104500,159742811,4540,4540,4540,4540,0
20250311,104400,159742811,4540,4540,4540,4540,0
20250311,104300,159742811,4540,4540,4540,4540,0
20250311,104200,159742811,4540,4540,4540,4540,79
20250311,104100,159384151,4535,4535,4535,4535,0
20250311,104000,159384151,4535,4535,4535,4535,0
20250311,103900,159384151,4535,4535,4535,4535,0
20250311,103800,159384151,4535,4525,4535,4525,1965
20250311,103700,150485201,4515,4515,4515,4515,520
20250311,103600,148137401,4505,4505,4505,4505,938
20250311,103500,143911711,4505,4505,4505,4505,949
20250311,103400,139636466,4505,4505,4505,4505,0
20250311,103300,139636466,4505,4515,4515,4505,3574
20250311,103200,123523121,4530,4530,4530,4530,0
20250311,103100,123523121,4530,4530,4530,4530,0
20250311,103000,123523121,4530,4530,4530,4530,0
20250311,102900,123523121,4530,4530,4530,4530,0
20250311,102800,123523121,4530,4530,4530,4530,0
20250311,102700,123523121,4530,4530,4530,4530,1
20250311,102600,123518591,4510,4510,4510,4510,0
20250311,102500,123518591,4510,4510,4510,4510,0
20250311,102400,123518591,4510,4510,4510,4510,511
20250311,102300,121213981,4510,4510,4510,4510,0
20250311,102200,121213981,4510,4510,4510,4510,0
20250311,102100,121213981,4510,4510,4510,4510,0
20250311,102000,121213981,4510,4510,4510,4510,0
20250311,101900,121213981,4510,4510,4510,4510,0
20250311,101800,121213981,4510,4520,4520,4510,1000
20250311,101700,116703871,4530,4530,4530,4530,0
20250311,101600,116703871,4530,4520,4530,4510,501
20250311,101500,114442886,4520,4530,4530,4520,678
20250311,101400,111378316,4530,4530,4530,4520,389
20250311,101300,109619446,4530,4530,4530,4530,4
20250311,101200,109601326,4530,4530,4530,4530,2
20250311,101100,109592266,4515,4515,4515,4515,0
20250311,101000,109592266,4515,4525,4525,4515,1331
20250311,100900,103577141,4530,4530,4530,4530,44
20250311,100800,103377821,4530,4540,4540,4530,3100
20250311,100700,89319436,4550,4550,4550,4550,0
20250311,100600,89319436,4550,4550,4550,4550,654
20250311,100500,86343736,4580,4580,4580,4580,0
20250311,100400,86343736,4580,4580,4580,4580,0
20250311,100300,86343736,4580,4580,4580,4580,100
20250311,100200,85885736,4580,4580,4580,4580,0
20250311,100100,85885736,4580,4580,4580,4580,0
20250311,100000,85885736,4580,4565,4580,4560,2676
20250311,095900,73681306,4560,4560,4560,4560,0
20250311,095800,73681306,4560,4560,4560,4560,0
20250311,095700,73681306,4560,4560,4560,4560,5
20250311,095600,73658506,4560,4560,4560,4560,0
20250311,095500,73658506,4560,4560,4560,4560,0
20250311,095400,73658506,4560,4565,4565,4560,1000
20250311,095300,69096956,4570,4570,4570,4570,0
20250311,095200,69096956,4570,4570,4570,4570,0
20250311,095100,69096956,4570,4570,4570,4570,0
20250311,095000,69096956,4570,4570,4570,4570,0
20250311,094900,69096956,4570,4570,4570,4570,0
20250311,094800,69096956,4570,4565,4570,4560,692
20250311,094700,65937861,4575,4575,4575,4575,0
20250311,094600,65937861,4575,4570,4575,4570,46
20250311,094500,65727636,4580,4585,4615,4580,149
20250311,094400,65044676,4630,4595,4632,4595,4598
20250311,094300,43817515,4545,4545,4545,4545,0
20250311,094200,43817515,4545,4545,4545,4545,0
20250311,094100,43817515,4545,4545,4545,4545,0
20250311,094000,43817515,4545,4545,4545,4545,0
20250311,093900,43817515,4545,4535,4545,4535,424
20250311,093800,41892155,4535,4535,4535,4535,6
20250311,093700,41864945,4535,4535,4535,4535,11
20250311,093600,41815060,4535,4535,4535,4535,6
20250311,093500,41787850,4525,4535,4535,4525,19
20250311,093400,41701845,4535,4535,4535,4535,2
20250311,093300,41692775,4535,4535,4535,4535,0
20250311,093200,41692775,4535,4520,4535,4520,434
20250311,093100,39726515,4515,4515,4515,4515,0
20250311,093000,39726515,4515,4515,4515,4515,0
20250311,092900,39726515,4515,4525,4525,4515,346
20250311,092800,38164225,4510,4515,4515,4510,253
20250311,092700,37022395,4515,4515,4515,4515,0
20250311,092600,37022395,4515,4525,4525,4515,99
20250311,092500,36575290,4530,4530,4530,4530,0
20250311,092400,36575290,4530,4530,4530,4530,0
20250311,092300,36575290,4530,4530,4530,4530,51
20250311,092200,36344260,4530,4530,4530,4530,61
20250311,092100,36067930,4530,4530,4530,4530,5
20250311,092000,36045280,4520,4520,4520,4520,0
20250311,091900,36045280,4520,4525,4525,4520,13
20250311,091800,35986510,4525,4525,4530,4525,91
20250311,091700,35574665,4525,4525,4525,4525,0
20250311,091600,35574665,4525,4525,4525,4525,1
20250311,091500,35570140,4515,4515,4515,4515,15
20250311,091400,35502415,4525,4525,4525,4525,2
20250311,091300,35493365,4525,4525,4525,4525,6
20250311,091200,35466215,4525,4525,4525,4525,10
20250311,091100,35420965,4505,4520,4520,4505,2682
20250311,091000,23300875,4525,4525,4525,4525,2
20250311,090900,23291825,4520,4515,4520,4515,960
20250311,090800,18957390,4515,4530,4530,4505,2862
20250311,090700,6049095,4530,4530,4530,4530,0
20250311,090600,6049095,4530,4535,4535,4530,108
20250311,090500,5559835,4540,4580,4580,4540,501
20250311,090400,3283875,4540,4540,4540,4540,239
20250311,090300,2198815,4540,4540,4540,4540,0
20250311,090200,2198815,4540,4540,4540,4540,1
20250311,090100,2194275,4550,4560,4560,4550,171
20250311,090000,1415605,4600,4550,4605,4550,311
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193700 249626696 4625 4625 4625 4625 486
3 20250311 193600 249626696 4625 4625 4625 4625 0
4 20250311 193500 249626696 4625 4625 4625 4625 0
5 20250311 193400 249626696 4625 4625 4625 4625 0
6 20250311 193300 249626696 4625 4625 4625 4625 0
7 20250311 193200 249626696 4625 4625 4625 4625 0
8 20250311 193100 249626696 4625 4625 4625 4625 0
9 20250311 193000 249626696 4625 4625 4625 4625 0
10 20250311 192900 249626696 4625 4625 4625 4625 0
11 20250311 192800 249626696 4625 4625 4625 4625 0
12 20250311 192700 249626696 4625 4625 4625 4625 0
13 20250311 192600 249626696 4625 4625 4625 4625 0
14 20250311 192500 249626696 4625 4625 4625 4625 0
15 20250311 192400 249626696 4625 4625 4625 4625 0
16 20250311 192300 249626696 4625 4625 4625 4625 0
17 20250311 192200 249626696 4625 4625 4625 4625 0
18 20250311 192100 249626696 4625 4625 4625 4625 0
19 20250311 192000 249626696 4625 4625 4625 4625 0
20 20250311 191900 249626696 4625 4625 4625 4625 0
21 20250311 191800 249626696 4625 4625 4625 4625 0
22 20250311 191700 249626696 4625 4625 4625 4625 0
23 20250311 191600 249626696 4625 4625 4625 4625 0
24 20250311 191500 249626696 4625 4625 4625 4625 0
25 20250311 191400 249626696 4625 4625 4625 4625 0
26 20250311 191300 249626696 4625 4625 4625 4625 0
27 20250311 191200 249626696 4625 4625 4625 4625 0
28 20250311 191100 249626696 4625 4625 4625 4625 0
29 20250311 191000 249626696 4625 4625 4625 4625 0
30 20250311 190900 249626696 4625 4625 4625 4625 0
31 20250311 190800 249626696 4625 4625 4625 4625 0
32 20250311 190700 249626696 4625 4625 4625 4625 486
33 20250311 190600 249626696 4625 4625 4625 4625 0
34 20250311 190500 249626696 4625 4625 4625 4625 0
35 20250311 190400 249626696 4625 4625 4625 4625 0
36 20250311 190300 249626696 4625 4625 4625 4625 0
37 20250311 190200 249626696 4625 4625 4625 4625 0
38 20250311 190100 249626696 4625 4625 4625 4625 0
39 20250311 190000 249626696 4625 4625 4625 4625 0
40 20250311 185900 249626696 4625 4625 4625 4625 0
41 20250311 185800 249626696 4625 4625 4625 4625 0
42 20250311 185700 249626696 4625 4625 4625 4625 0
43 20250311 185600 249626696 4625 4625 4625 4625 0
44 20250311 185500 249626696 4625 4625 4625 4625 0
45 20250311 185400 249626696 4625 4625 4625 4625 0
46 20250311 185300 249626696 4625 4625 4625 4625 0
47 20250311 185200 249626696 4625 4625 4625 4625 0
48 20250311 185100 249626696 4625 4625 4625 4625 0
49 20250311 185000 249626696 4625 4625 4625 4625 0
50 20250311 184900 249626696 4625 4625 4625 4625 0
51 20250311 184800 249626696 4625 4625 4625 4625 0
52 20250311 184700 249626696 4625 4625 4625 4625 0
53 20250311 184600 249626696 4625 4625 4625 4625 0
54 20250311 184500 249626696 4625 4625 4625 4625 0
55 20250311 184400 249626696 4625 4625 4625 4625 0
56 20250311 184300 249626696 4625 4625 4625 4625 0
57 20250311 184200 249626696 4625 4625 4625 4625 0
58 20250311 184100 249626696 4625 4625 4625 4625 0
59 20250311 184000 249626696 4625 4625 4625 4625 0
60 20250311 183900 249626696 4625 4625 4625 4625 0
61 20250311 183800 249626696 4625 4625 4625 4625 0
62 20250311 183700 249626696 4625 4625 4625 4625 486
63 20250311 183600 249626696 4625 4625 4625 4625 0
64 20250311 183500 249626696 4625 4625 4625 4625 0
65 20250311 183400 249626696 4625 4625 4625 4625 0
66 20250311 183300 249626696 4625 4625 4625 4625 0
67 20250311 183200 249626696 4625 4625 4625 4625 0
68 20250311 183100 249626696 4625 4625 4625 4625 0
69 20250311 183000 249626696 4625 4625 4625 4625 0
70 20250311 182900 249626696 4625 4625 4625 4625 0
71 20250311 182800 249626696 4625 4625 4625 4625 0
72 20250311 182700 249626696 4625 4625 4625 4625 0
73 20250311 182600 249626696 4625 4625 4625 4625 0
74 20250311 182500 249626696 4625 4625 4625 4625 0
75 20250311 182400 249626696 4625 4625 4625 4625 0
76 20250311 182300 249626696 4625 4625 4625 4625 0
77 20250311 182200 249626696 4625 4625 4625 4625 0
78 20250311 182100 249626696 4625 4625 4625 4625 0
79 20250311 182000 249626696 4625 4625 4625 4625 0
80 20250311 181900 249626696 4625 4625 4625 4625 0
81 20250311 181800 249626696 4625 4625 4625 4625 0
82 20250311 181700 249626696 4625 4625 4625 4625 0
83 20250311 181600 249626696 4625 4625 4625 4625 0
84 20250311 181500 249626696 4625 4625 4625 4625 0
85 20250311 181400 249626696 4625 4625 4625 4625 0
86 20250311 181300 249626696 4625 4625 4625 4625 0
87 20250311 181200 249626696 4625 4625 4625 4625 0
88 20250311 181100 249626696 4625 4625 4625 4625 0
89 20250311 181000 249626696 4625 4625 4625 4625 0
90 20250311 180900 249626696 4625 4625 4625 4625 0
91 20250311 180800 249626696 4625 4625 4625 4625 0
92 20250311 180700 249626696 4625 4625 4625 4625 486
93 20250311 180600 249626696 4625 4625 4625 4625 0
94 20250311 180500 249626696 4625 4625 4625 4625 0
95 20250311 180400 249626696 4625 4625 4625 4625 0
96 20250311 180300 249626696 4625 4625 4625 4625 0
97 20250311 180200 249626696 4625 4625 4625 4625 0
98 20250311 180100 249626696 4625 4625 4625 4625 0
99 20250311 180000 249626696 4625 4625 4625 4625 0
100 20250311 175900 249626696 4625 4625 4625 4625 0
101 20250311 175800 249626696 4625 4625 4625 4625 0
102 20250311 175700 249626696 4625 4625 4625 4625 0
103 20250311 175600 249626696 4625 4625 4625 4625 0
104 20250311 175500 249626696 4625 4625 4625 4625 0
105 20250311 175400 249626696 4625 4625 4625 4625 0
106 20250311 175300 249626696 4625 4625 4625 4625 0
107 20250311 175200 249626696 4625 4625 4625 4625 0
108 20250311 175100 249626696 4625 4625 4625 4625 0
109 20250311 175000 249626696 4625 4625 4625 4625 0
110 20250311 174900 249626696 4625 4625 4625 4625 0
111 20250311 174800 249626696 4625 4625 4625 4625 0
112 20250311 174700 249626696 4625 4625 4625 4625 0
113 20250311 174600 249626696 4625 4625 4625 4625 0
114 20250311 174500 249626696 4625 4625 4625 4625 0
115 20250311 174400 249626696 4625 4625 4625 4625 0
116 20250311 174300 249626696 4625 4625 4625 4625 0
117 20250311 174200 249626696 4625 4625 4625 4625 0
118 20250311 174100 249626696 4625 4625 4625 4625 0
119 20250311 174000 249626696 4625 4625 4625 4625 0
120 20250311 173900 249626696 4625 4625 4625 4625 0
121 20250311 173800 249626696 4625 4625 4625 4625 0
122 20250311 173700 249626696 4625 4625 4625 4625 486
123 20250311 173600 249626696 4625 4625 4625 4625 0
124 20250311 173500 249626696 4625 4625 4625 4625 0
125 20250311 173400 249626696 4625 4625 4625 4625 0
126 20250311 173300 249626696 4625 4625 4625 4625 0
127 20250311 173200 249626696 4625 4625 4625 4625 0
128 20250311 173100 249626696 4625 4625 4625 4625 0
129 20250311 173000 249626696 4625 4625 4625 4625 0
130 20250311 172900 249626696 4625 4625 4625 4625 0
131 20250311 172800 249626696 4625 4625 4625 4625 0
132 20250311 172700 249626696 4625 4625 4625 4625 0
133 20250311 172600 249626696 4625 4625 4625 4625 0
134 20250311 172500 249626696 4625 4625 4625 4625 0
135 20250311 172400 249626696 4625 4625 4625 4625 0
136 20250311 172300 249626696 4625 4625 4625 4625 0
137 20250311 172200 249626696 4625 4625 4625 4625 0
138 20250311 172100 249626696 4625 4625 4625 4625 0
139 20250311 172000 249626696 4625 4625 4625 4625 0
140 20250311 171900 249626696 4625 4625 4625 4625 0
141 20250311 171800 249626696 4625 4625 4625 4625 0
142 20250311 171700 249626696 4625 4625 4625 4625 0
143 20250311 171600 249626696 4625 4625 4625 4625 0
144 20250311 171500 249626696 4625 4625 4625 4625 0
145 20250311 171400 249626696 4625 4625 4625 4625 0
146 20250311 171300 249626696 4625 4625 4625 4625 0
147 20250311 171200 249626696 4625 4625 4625 4625 0
148 20250311 171100 249626696 4625 4625 4625 4625 0
149 20250311 171000 249626696 4625 4625 4625 4625 0
150 20250311 170900 249626696 4625 4625 4625 4625 0
151 20250311 170800 249626696 4625 4625 4625 4625 0
152 20250311 170700 249626696 4625 4625 4625 4625 486
153 20250311 170600 249626696 4625 4625 4625 4625 0
154 20250311 170500 249626696 4625 4625 4625 4625 0
155 20250311 170400 249626696 4625 4625 4625 4625 0
156 20250311 170300 249626696 4625 4625 4625 4625 0
157 20250311 170200 249626696 4625 4625 4625 4625 0
158 20250311 170100 249626696 4625 4625 4625 4625 0
159 20250311 170000 249626696 4625 4625 4625 4625 0
160 20250311 165900 249626696 4625 4625 4625 4625 0
161 20250311 165800 249626696 4625 4625 4625 4625 0
162 20250311 165700 249626696 4625 4625 4625 4625 0
163 20250311 165600 249626696 4625 4625 4625 4625 0
164 20250311 165500 249626696 4625 4625 4625 4625 0
165 20250311 165400 249626696 4625 4625 4625 4625 0
166 20250311 165300 249626696 4625 4625 4625 4625 0
167 20250311 165200 249626696 4625 4625 4625 4625 0
168 20250311 165100 249626696 4625 4625 4625 4625 0
169 20250311 165000 249626696 4625 4625 4625 4625 0
170 20250311 164900 249626696 4625 4625 4625 4625 0
171 20250311 164800 249626696 4625 4625 4625 4625 0
172 20250311 164700 249626696 4625 4625 4625 4625 0
173 20250311 164600 249626696 4625 4625 4625 4625 0
174 20250311 164500 249626696 4625 4625 4625 4625 0
175 20250311 164400 249626696 4625 4625 4625 4625 0
176 20250311 164300 249626696 4625 4625 4625 4625 0
177 20250311 164200 249626696 4625 4625 4625 4625 0
178 20250311 164100 249626696 4625 4625 4625 4625 0
179 20250311 164000 249626696 4625 4625 4625 4625 0
180 20250311 163900 249626696 4625 4625 4625 4625 0
181 20250311 163800 249626696 4625 4625 4625 4625 0
182 20250311 163700 249626696 4625 4625 4625 4625 486
183 20250311 163600 249626696 4625 4625 4625 4625 0
184 20250311 163500 249626696 4625 4625 4625 4625 0
185 20250311 163400 249626696 4625 4625 4625 4625 0
186 20250311 163300 249626696 4625 4625 4625 4625 0
187 20250311 163200 249626696 4625 4625 4625 4625 0
188 20250311 163100 249626696 4625 4625 4625 4625 0
189 20250311 163000 249626696 4625 4625 4625 4625 0
190 20250311 162900 249626696 4625 4625 4625 4625 0
191 20250311 162800 249626696 4625 4625 4625 4625 0
192 20250311 162700 249626696 4625 4625 4625 4625 0
193 20250311 162600 249626696 4625 4625 4625 4625 0
194 20250311 162500 249626696 4625 4625 4625 4625 0
195 20250311 162400 249626696 4625 4625 4625 4625 0
196 20250311 162300 249626696 4625 4625 4625 4625 0
197 20250311 162200 249626696 4625 4625 4625 4625 0
198 20250311 162100 249626696 4625 4625 4625 4625 0
199 20250311 162000 249626696 4625 4625 4625 4625 0
200 20250311 161900 249626696 4625 4625 4625 4625 0
201 20250311 161800 249626696 4625 4625 4625 4625 0
202 20250311 161700 249626696 4625 4625 4625 4625 0
203 20250311 161600 249626696 4625 4625 4625 4625 0
204 20250311 161500 249626696 4625 4625 4625 4625 0
205 20250311 161400 249626696 4625 4625 4625 4625 0
206 20250311 161300 249626696 4625 4625 4625 4625 0
207 20250311 161200 249626696 4625 4625 4625 4625 0
208 20250311 161100 249626696 4625 4625 4625 4625 0
209 20250311 161000 249626696 4625 4625 4625 4625 0
210 20250311 160900 249626696 4625 4625 4625 4625 0
211 20250311 160800 249626696 4625 4625 4625 4625 0
212 20250311 160700 249626696 4625 4625 4625 4625 486
213 20250311 160600 249626696 4625 4625 4625 4625 0
214 20250311 160500 249626696 4625 4625 4625 4625 0
215 20250311 160400 249626696 4625 4625 4625 4625 0
216 20250311 160300 249626696 4625 4625 4625 4625 0
217 20250311 160200 249626696 4625 4625 4625 4625 0
218 20250311 160100 249626696 4625 4625 4625 4625 0
219 20250311 160000 249626696 4625 4625 4625 4625 0
220 20250311 155900 249626696 4625 4625 4625 4625 0
221 20250311 155800 249626696 4625 4625 4625 4625 0
222 20250311 155700 249626696 4625 4625 4625 4625 0
223 20250311 155600 249626696 4625 4625 4625 4625 0
224 20250311 155500 249626696 4625 4625 4625 4625 0
225 20250311 155400 249626696 4625 4625 4625 4625 0
226 20250311 155300 249626696 4625 4625 4625 4625 0
227 20250311 155200 249626696 4625 4625 4625 4625 0
228 20250311 155100 249626696 4625 4625 4625 4625 0
229 20250311 155000 249626696 4625 4625 4625 4625 0
230 20250311 154900 249626696 4625 4625 4625 4625 0
231 20250311 154800 249626696 4625 4625 4625 4625 0
232 20250311 154700 249626696 4625 4625 4625 4625 0
233 20250311 154600 249626696 4625 4625 4625 4625 0
234 20250311 154500 249626696 4625 4625 4625 4625 0
235 20250311 154400 249626696 4625 4625 4625 4625 0
236 20250311 154300 249626696 4625 4625 4625 4625 0
237 20250311 154200 249626696 4625 4625 4625 4625 0
238 20250311 154100 249626696 4625 4625 4625 4625 0
239 20250311 154000 249626696 4625 4625 4625 4625 0
240 20250311 153900 249626696 4625 4625 4625 4625 0
241 20250311 153800 249626696 4625 4625 4625 4625 0
242 20250311 153700 249626696 4625 4625 4625 4625 486
243 20250311 153600 249626696 4625 4625 4625 4625 0
244 20250311 153500 249626696 4625 4625 4625 4625 0
245 20250311 153400 249626696 4625 4625 4625 4625 0
246 20250311 153300 249626696 4625 4625 4625 4625 0
247 20250311 153200 249626696 4625 4625 4625 4625 0
248 20250311 153100 249626696 4625 4625 4625 4625 0
249 20250311 153000 249626696 4625 4625 4625 4625 486
250 20250311 152900 247378946 4590 4590 4590 4590 0
251 20250311 152800 247378946 4590 4590 4590 4590 0
252 20250311 152700 247378946 4590 4590 4590 4590 0
253 20250311 152600 247378946 4590 4590 4590 4590 0
254 20250311 152500 247378946 4590 4590 4590 4590 0
255 20250311 152400 247378946 4590 4590 4590 4590 0
256 20250311 152300 247378946 4590 4590 4590 4590 0
257 20250311 152200 247378946 4590 4590 4590 4590 0
258 20250311 152100 247378946 4590 4590 4590 4590 0
259 20250311 152000 247378946 4590 4590 4590 4590 0
260 20250311 151900 247378946 4590 4590 4590 4590 0
261 20250311 151800 247378946 4590 4590 4590 4590 2
262 20250311 151700 247369766 4595 4595 4595 4595 20
263 20250311 151600 247277866 4600 4600 4600 4600 0
264 20250311 151500 247277866 4600 4600 4600 4600 0
265 20250311 151400 247277866 4600 4600 4600 4600 0
266 20250311 151300 247277866 4600 4600 4600 4600 0
267 20250311 151200 247277866 4600 4600 4600 4600 0
268 20250311 151100 247277866 4600 4600 4600 4600 0
269 20250311 151000 247277866 4600 4600 4600 4600 0
270 20250311 150900 247277866 4600 4600 4600 4600 0
271 20250311 150800 247277866 4600 4600 4600 4600 146
272 20250311 150700 246606266 4595 4595 4595 4595 0
273 20250311 150600 246606266 4595 4600 4600 4595 12
274 20250311 150500 246551076 4600 4595 4600 4595 104
275 20250311 150400 246073176 4595 4595 4595 4595 0
276 20250311 150300 246073176 4595 4595 4595 4595 0
277 20250311 150200 246073176 4595 4595 4595 4595 1
278 20250311 150100 246068581 4600 4600 4600 4600 0
279 20250311 150000 246068581 4600 4600 4600 4600 0
280 20250311 145900 246068581 4600 4600 4600 4600 1
281 20250311 145800 246063981 4600 4595 4600 4595 3
282 20250311 145700 246050186 4600 4600 4600 4600 0
283 20250311 145600 246050186 4600 4600 4600 4600 5
284 20250311 145500 246027186 4600 4600 4600 4600 0
285 20250311 145400 246027186 4600 4600 4600 4600 0
286 20250311 145300 246027186 4600 4600 4600 4600 0
287 20250311 145200 246027186 4600 4600 4600 4600 0
288 20250311 145100 246027186 4600 4600 4600 4600 0
289 20250311 145000 246027186 4600 4600 4600 4600 0
290 20250311 144900 246027186 4600 4600 4600 4600 0
291 20250311 144800 246027186 4600 4600 4600 4600 0
292 20250311 144700 246027186 4600 4600 4600 4600 0
293 20250311 144600 246027186 4600 4600 4600 4600 4
294 20250311 144500 246008786 4600 4600 4600 4600 0
295 20250311 144400 246008786 4600 4600 4600 4600 10
296 20250311 144300 245962786 4600 4600 4600 4600 0
297 20250311 144200 245962786 4600 4600 4600 4600 0
298 20250311 144100 245962786 4600 4600 4600 4600 31
299 20250311 144000 245820186 4585 4585 4585 4585 0
300 20250311 143900 245820186 4585 4585 4585 4585 209
301 20250311 143800 244861921 4585 4585 4585 4585 0
302 20250311 143700 244861921 4585 4585 4585 4585 0
303 20250311 143600 244861921 4585 4585 4585 4585 0
304 20250311 143500 244861921 4585 4585 4585 4585 0
305 20250311 143400 244861921 4585 4585 4585 4585 0
306 20250311 143300 244861921 4585 4585 4585 4585 0
307 20250311 143200 244861921 4585 4585 4585 4585 0
308 20250311 143100 244861921 4585 4585 4585 4585 110
309 20250311 143000 244357571 4610 4610 4610 4610 1
310 20250311 142900 244352961 4590 4590 4590 4590 0
311 20250311 142800 244352961 4590 4590 4590 4590 0
312 20250311 142700 244352961 4590 4590 4590 4590 0
313 20250311 142600 244352961 4590 4590 4590 4590 0
314 20250311 142500 244352961 4590 4590 4590 4590 0
315 20250311 142400 244352961 4590 4590 4590 4590 0
316 20250311 142300 244352961 4590 4590 4590 4590 0
317 20250311 142200 244352961 4590 4590 4590 4590 252
318 20250311 142100 243196281 4600 4600 4600 4600 1
319 20250311 142000 243191681 4590 4590 4590 4590 0
320 20250311 141900 243191681 4590 4600 4600 4590 1002
321 20250311 141800 238592231 4615 4615 4615 4615 0
322 20250311 141700 238592231 4615 4615 4615 4615 6
323 20250311 141600 238564541 4595 4595 4595 4595 0
324 20250311 141500 238564541 4595 4595 4595 4595 0
325 20250311 141400 238564541 4595 4595 4595 4595 0
326 20250311 141300 238564541 4595 4600 4600 4595 381
327 20250311 141200 236811951 4610 4610 4610 4610 0
328 20250311 141100 236811951 4610 4610 4610 4610 0
329 20250311 141000 236811951 4610 4610 4610 4610 0
330 20250311 140900 236811951 4610 4610 4610 4610 0
331 20250311 140800 236811951 4610 4610 4610 4610 0
332 20250311 140700 236811951 4610 4610 4610 4610 0
333 20250311 140600 236811951 4610 4610 4610 4610 0
334 20250311 140500 236811951 4610 4610 4610 4610 0
335 20250311 140400 236811951 4610 4610 4610 4610 0
336 20250311 140300 236811951 4610 4610 4610 4610 0
337 20250311 140200 236811951 4610 4610 4610 4610 0
338 20250311 140100 236811951 4610 4610 4610 4610 0
339 20250311 140000 236811951 4610 4610 4610 4610 0
340 20250311 135900 236811951 4610 4610 4610 4610 0
341 20250311 135800 236811951 4610 4610 4610 4610 0
342 20250311 135700 236811951 4610 4610 4610 4610 0
343 20250311 135600 236811951 4610 4610 4610 4610 180
344 20250311 135500 235982151 4610 4610 4610 4610 0
345 20250311 135400 235982151 4610 4610 4610 4610 0
346 20250311 135300 235982151 4610 4610 4610 4610 4
347 20250311 135200 235963711 4630 4630 4630 4630 0
348 20250311 135100 235963711 4630 4630 4630 4630 0
349 20250311 135000 235963711 4630 4630 4630 4630 0
350 20250311 134900 235963711 4630 4630 4630 4630 115
351 20250311 134800 235431261 4630 4630 4630 4630 587
352 20250311 134700 232713451 4625 4615 4625 4615 529
353 20250311 134600 230271686 4615 4615 4615 4615 0
354 20250311 134500 230271686 4615 4615 4615 4615 1
355 20250311 134400 230267071 4625 4625 4625 4625 1
356 20250311 134300 230262446 4620 4620 4620 4620 0
357 20250311 134200 230262446 4620 4620 4620 4620 209
358 20250311 134100 229296866 4625 4620 4625 4620 31
359 20250311 134000 229153641 4615 4615 4615 4615 5
360 20250311 133900 229130566 4615 4615 4615 4615 0
361 20250311 133800 229130566 4615 4615 4615 4615 0
362 20250311 133700 229130566 4615 4615 4615 4615 18
363 20250311 133600 229047496 4615 4615 4615 4615 0
364 20250311 133500 229047496 4615 4615 4615 4615 0
365 20250311 133400 229047496 4615 4610 4615 4610 89
366 20250311 133300 228636791 4610 4610 4610 4610 0
367 20250311 133200 228636791 4610 4610 4610 4610 0
368 20250311 133100 228636791 4610 4610 4610 4610 4
369 20250311 133000 228618351 4615 4615 4615 4615 0
370 20250311 132900 228618351 4615 4615 4615 4615 0
371 20250311 132800 228618351 4615 4615 4615 4615 0
372 20250311 132700 228618351 4615 4615 4615 4615 20
373 20250311 132600 228526051 4615 4615 4615 4615 69
374 20250311 132500 228207616 4610 4610 4610 4610 4
375 20250311 132400 228189176 4595 4595 4595 4595 0
376 20250311 132300 228189176 4595 4595 4595 4595 0
377 20250311 132200 228189176 4595 4595 4595 4595 0
378 20250311 132100 228189176 4595 4595 4595 4595 0
379 20250311 132000 228189176 4595 4595 4595 4595 0
380 20250311 131900 228189176 4595 4595 4595 4595 17
381 20250311 131800 228111061 4600 4600 4600 4600 0
382 20250311 131700 228111061 4600 4600 4600 4600 0
383 20250311 131600 228111061 4600 4600 4600 4600 0
384 20250311 131500 228111061 4600 4600 4600 4600 3
385 20250311 131400 228097261 4615 4615 4615 4615 0
386 20250311 131300 228097261 4615 4615 4615 4615 0
387 20250311 131200 228097261 4615 4615 4615 4615 1
388 20250311 131100 228092646 4615 4615 4615 4615 109
389 20250311 131000 227589611 4610 4610 4610 4610 1
390 20250311 130900 227585001 4615 4615 4615 4615 44
391 20250311 130800 227381941 4615 4615 4615 4615 0
392 20250311 130700 227381941 4615 4615 4615 4615 0
393 20250311 130600 227381941 4615 4610 4615 4610 2800
394 20250311 130500 214469816 4610 4610 4610 4610 0
395 20250311 130400 214469816 4610 4610 4610 4610 50
396 20250311 130300 214239316 4610 4595 4610 4595 1612
397 20250311 130200 206815511 4580 4580 4580 4580 0
398 20250311 130100 206815511 4580 4580 4580 4580 0
399 20250311 130000 206815511 4580 4580 4580 4580 0
400 20250311 125900 206815511 4580 4580 4580 4580 0
401 20250311 125800 206815511 4580 4580 4580 4580 61
402 20250311 125700 206536131 4580 4580 4580 4580 500
403 20250311 125600 204246131 4585 4585 4585 4585 0
404 20250311 125500 204246131 4585 4585 4585 4585 0
405 20250311 125400 204246131 4585 4585 4585 4585 1
406 20250311 125300 204241546 4585 4585 4585 4585 2
407 20250311 125200 204232376 4585 4585 4585 4585 0
408 20250311 125100 204232376 4585 4585 4585 4585 1
409 20250311 125000 204227791 4580 4580 4580 4580 3
410 20250311 124900 204214051 4595 4595 4595 4595 0
411 20250311 124800 204214051 4595 4595 4595 4595 0
412 20250311 124700 204214051 4595 4595 4595 4595 0
413 20250311 124600 204214051 4595 4595 4595 4595 0
414 20250311 124500 204214051 4595 4595 4595 4595 0
415 20250311 124400 204214051 4595 4595 4595 4595 0
416 20250311 124300 204214051 4595 4595 4595 4595 0
417 20250311 124200 204214051 4595 4595 4595 4595 0
418 20250311 124100 204214051 4595 4580 4595 4580 2058
419 20250311 124000 194768006 4570 4570 4570 4570 367
420 20250311 123900 193090816 4570 4570 4570 4570 0
421 20250311 123800 193090816 4570 4570 4570 4570 0
422 20250311 123700 193090816 4570 4570 4570 4570 133
423 20250311 123600 192483006 4570 4570 4570 4570 0
424 20250311 123500 192483006 4570 4570 4570 4570 0
425 20250311 123400 192483006 4570 4570 4570 4570 0
426 20250311 123300 192483006 4570 4570 4570 4570 0
427 20250311 123200 192483006 4570 4570 4570 4570 0
428 20250311 123100 192483006 4570 4570 4570 4570 0
429 20250311 123000 192483006 4570 4570 4570 4570 0
430 20250311 122900 192483006 4570 4570 4570 4570 0
431 20250311 122800 192483006 4570 4570 4570 4570 0
432 20250311 122700 192483006 4570 4570 4570 4570 20
433 20250311 122600 192391606 4570 4570 4570 4570 0
434 20250311 122500 192391606 4570 4570 4570 4570 1
435 20250311 122400 192387036 4565 4560 4565 4560 2434
436 20250311 122300 181277996 4555 4555 4555 4555 100
437 20250311 122200 180822496 4560 4560 4560 4560 0
438 20250311 122100 180822496 4560 4560 4560 4560 0
439 20250311 122000 180822496 4560 4560 4560 4560 0
440 20250311 121900 180822496 4560 4560 4560 4560 0
441 20250311 121800 180822496 4560 4560 4560 4560 9
442 20250311 121700 180781456 4560 4560 4560 4560 0
443 20250311 121600 180781456 4560 4560 4560 4560 0
444 20250311 121500 180781456 4560 4560 4560 4560 0
445 20250311 121400 180781456 4560 4560 4560 4560 0
446 20250311 121300 180781456 4560 4560 4560 4560 0
447 20250311 121200 180781456 4560 4560 4560 4560 0
448 20250311 121100 180781456 4560 4560 4560 4560 0
449 20250311 121000 180781456 4560 4560 4560 4560 0
450 20250311 120900 180781456 4560 4560 4560 4560 0
451 20250311 120800 180781456 4560 4560 4560 4560 0
452 20250311 120700 180781456 4560 4550 4560 4550 1436
453 20250311 120600 174242391 4530 4530 4530 4530 0
454 20250311 120500 174242391 4530 4530 4530 4530 0
455 20250311 120400 174242391 4530 4530 4530 4530 48
456 20250311 120300 174024951 4530 4530 4530 4530 0
457 20250311 120200 174024951 4530 4530 4530 4530 0
458 20250311 120100 174024951 4530 4530 4530 4530 0
459 20250311 120000 174024951 4530 4530 4530 4530 0
460 20250311 115900 174024951 4530 4550 4550 4525 1051
461 20250311 115800 169260511 4560 4560 4560 4560 0
462 20250311 115700 169260511 4560 4560 4560 4560 0
463 20250311 115600 169260511 4560 4560 4560 4560 0
464 20250311 115500 169260511 4560 4560 4560 4560 0
465 20250311 115400 169260511 4560 4560 4560 4560 2
466 20250311 115300 169251391 4560 4560 4560 4560 0
467 20250311 115200 169251391 4560 4560 4560 4560 0
468 20250311 115100 169251391 4560 4560 4560 4560 0
469 20250311 115000 169251391 4560 4560 4560 4560 2
470 20250311 114900 169242271 4555 4555 4555 4555 0
471 20250311 114800 169242271 4555 4555 4555 4555 0
472 20250311 114700 169242271 4555 4555 4555 4555 0
473 20250311 114600 169242271 4555 4555 4555 4555 0
474 20250311 114500 169242271 4555 4555 4555 4555 10
475 20250311 114400 169196721 4560 4560 4560 4560 0
476 20250311 114300 169196721 4560 4560 4560 4560 0
477 20250311 114200 169196721 4560 4560 4560 4560 0
478 20250311 114100 169196721 4560 4560 4560 4560 0
479 20250311 114000 169196721 4560 4560 4560 4560 0
480 20250311 113900 169196721 4560 4560 4560 4560 0
481 20250311 113800 169196721 4560 4560 4560 4560 0
482 20250311 113700 169196721 4560 4560 4560 4560 0
483 20250311 113600 169196721 4560 4560 4560 4560 0
484 20250311 113500 169196721 4560 4560 4560 4560 1
485 20250311 113400 169192161 4550 4550 4550 4550 10
486 20250311 113300 169146661 4565 4565 4565 4565 1
487 20250311 113200 169142096 4560 4560 4560 4560 11
488 20250311 113100 169091936 4570 4570 4570 4570 0
489 20250311 113000 169091936 4570 4570 4570 4570 0
490 20250311 112900 169091936 4570 4570 4570 4570 0
491 20250311 112800 169091936 4570 4570 4570 4570 0
492 20250311 112700 169091936 4570 4570 4570 4570 0
493 20250311 112600 169091936 4570 4570 4570 4570 0
494 20250311 112500 169091936 4570 4570 4570 4570 0
495 20250311 112400 169091936 4570 4570 4570 4570 0
496 20250311 112300 169091936 4570 4570 4570 4570 1
497 20250311 112200 169087366 4560 4560 4560 4560 0
498 20250311 112100 169087366 4560 4560 4560 4560 18
499 20250311 112000 169005286 4550 4550 4550 4550 0
500 20250311 111900 169005286 4550 4550 4550 4550 0
501 20250311 111800 169005286 4550 4550 4550 4550 0
502 20250311 111700 169005286 4550 4550 4550 4550 0
503 20250311 111600 169005286 4550 4550 4550 4550 159
504 20250311 111500 168281836 4540 4540 4540 4540 0
505 20250311 111400 168281836 4540 4540 4540 4540 0
506 20250311 111300 168281836 4540 4540 4540 4540 0
507 20250311 111200 168281836 4540 4540 4540 4540 0
508 20250311 111100 168281836 4540 4540 4540 4540 0
509 20250311 111000 168281836 4540 4540 4540 4540 0
510 20250311 110900 168281836 4540 4540 4540 4540 0
511 20250311 110800 168281836 4540 4535 4540 4535 324
512 20250311 110700 166810896 4535 4535 4535 4535 0
513 20250311 110600 166810896 4535 4535 4535 4535 1
514 20250311 110500 166806361 4535 4535 4535 4535 1
515 20250311 110400 166801826 4535 4535 4535 4535 0
516 20250311 110300 166801826 4535 4535 4535 4535 0
517 20250311 110200 166801826 4535 4535 4535 4535 1
518 20250311 110100 166797291 4535 4535 4535 4535 0
519 20250311 110000 166797291 4535 4535 4535 4535 0
520 20250311 105900 166797291 4535 4535 4535 4535 0
521 20250311 105800 166797291 4535 4535 4535 4535 0
522 20250311 105700 166797291 4535 4535 4535 4535 0
523 20250311 105600 166797291 4535 4535 4535 4535 0
524 20250311 105500 166797291 4535 4535 4535 4535 0
525 20250311 105400 166797291 4535 4535 4535 4535 0
526 20250311 105300 166797291 4535 4535 4535 4535 0
527 20250311 105200 166797291 4535 4535 4535 4535 0
528 20250311 105100 166797291 4535 4535 4535 4535 0
529 20250311 105000 166797291 4535 4525 4535 4525 631
530 20250311 104900 163937686 4535 4535 4535 4535 0
531 20250311 104800 163937686 4535 4535 4535 4535 0
532 20250311 104700 163937686 4535 4535 4535 4535 922
533 20250311 104600 159756416 4535 4535 4535 4535 3
534 20250311 104500 159742811 4540 4540 4540 4540 0
535 20250311 104400 159742811 4540 4540 4540 4540 0
536 20250311 104300 159742811 4540 4540 4540 4540 0
537 20250311 104200 159742811 4540 4540 4540 4540 79
538 20250311 104100 159384151 4535 4535 4535 4535 0
539 20250311 104000 159384151 4535 4535 4535 4535 0
540 20250311 103900 159384151 4535 4535 4535 4535 0
541 20250311 103800 159384151 4535 4525 4535 4525 1965
542 20250311 103700 150485201 4515 4515 4515 4515 520
543 20250311 103600 148137401 4505 4505 4505 4505 938
544 20250311 103500 143911711 4505 4505 4505 4505 949
545 20250311 103400 139636466 4505 4505 4505 4505 0
546 20250311 103300 139636466 4505 4515 4515 4505 3574
547 20250311 103200 123523121 4530 4530 4530 4530 0
548 20250311 103100 123523121 4530 4530 4530 4530 0
549 20250311 103000 123523121 4530 4530 4530 4530 0
550 20250311 102900 123523121 4530 4530 4530 4530 0
551 20250311 102800 123523121 4530 4530 4530 4530 0
552 20250311 102700 123523121 4530 4530 4530 4530 1
553 20250311 102600 123518591 4510 4510 4510 4510 0
554 20250311 102500 123518591 4510 4510 4510 4510 0
555 20250311 102400 123518591 4510 4510 4510 4510 511
556 20250311 102300 121213981 4510 4510 4510 4510 0
557 20250311 102200 121213981 4510 4510 4510 4510 0
558 20250311 102100 121213981 4510 4510 4510 4510 0
559 20250311 102000 121213981 4510 4510 4510 4510 0
560 20250311 101900 121213981 4510 4510 4510 4510 0
561 20250311 101800 121213981 4510 4520 4520 4510 1000
562 20250311 101700 116703871 4530 4530 4530 4530 0
563 20250311 101600 116703871 4530 4520 4530 4510 501
564 20250311 101500 114442886 4520 4530 4530 4520 678
565 20250311 101400 111378316 4530 4530 4530 4520 389
566 20250311 101300 109619446 4530 4530 4530 4530 4
567 20250311 101200 109601326 4530 4530 4530 4530 2
568 20250311 101100 109592266 4515 4515 4515 4515 0
569 20250311 101000 109592266 4515 4525 4525 4515 1331
570 20250311 100900 103577141 4530 4530 4530 4530 44
571 20250311 100800 103377821 4530 4540 4540 4530 3100
572 20250311 100700 89319436 4550 4550 4550 4550 0
573 20250311 100600 89319436 4550 4550 4550 4550 654
574 20250311 100500 86343736 4580 4580 4580 4580 0
575 20250311 100400 86343736 4580 4580 4580 4580 0
576 20250311 100300 86343736 4580 4580 4580 4580 100
577 20250311 100200 85885736 4580 4580 4580 4580 0
578 20250311 100100 85885736 4580 4580 4580 4580 0
579 20250311 100000 85885736 4580 4565 4580 4560 2676
580 20250311 095900 73681306 4560 4560 4560 4560 0
581 20250311 095800 73681306 4560 4560 4560 4560 0
582 20250311 095700 73681306 4560 4560 4560 4560 5
583 20250311 095600 73658506 4560 4560 4560 4560 0
584 20250311 095500 73658506 4560 4560 4560 4560 0
585 20250311 095400 73658506 4560 4565 4565 4560 1000
586 20250311 095300 69096956 4570 4570 4570 4570 0
587 20250311 095200 69096956 4570 4570 4570 4570 0
588 20250311 095100 69096956 4570 4570 4570 4570 0
589 20250311 095000 69096956 4570 4570 4570 4570 0
590 20250311 094900 69096956 4570 4570 4570 4570 0
591 20250311 094800 69096956 4570 4565 4570 4560 692
592 20250311 094700 65937861 4575 4575 4575 4575 0
593 20250311 094600 65937861 4575 4570 4575 4570 46
594 20250311 094500 65727636 4580 4585 4615 4580 149
595 20250311 094400 65044676 4630 4595 4632 4595 4598
596 20250311 094300 43817515 4545 4545 4545 4545 0
597 20250311 094200 43817515 4545 4545 4545 4545 0
598 20250311 094100 43817515 4545 4545 4545 4545 0
599 20250311 094000 43817515 4545 4545 4545 4545 0
600 20250311 093900 43817515 4545 4535 4545 4535 424
601 20250311 093800 41892155 4535 4535 4535 4535 6
602 20250311 093700 41864945 4535 4535 4535 4535 11
603 20250311 093600 41815060 4535 4535 4535 4535 6
604 20250311 093500 41787850 4525 4535 4535 4525 19
605 20250311 093400 41701845 4535 4535 4535 4535 2
606 20250311 093300 41692775 4535 4535 4535 4535 0
607 20250311 093200 41692775 4535 4520 4535 4520 434
608 20250311 093100 39726515 4515 4515 4515 4515 0
609 20250311 093000 39726515 4515 4515 4515 4515 0
610 20250311 092900 39726515 4515 4525 4525 4515 346
611 20250311 092800 38164225 4510 4515 4515 4510 253
612 20250311 092700 37022395 4515 4515 4515 4515 0
613 20250311 092600 37022395 4515 4525 4525 4515 99
614 20250311 092500 36575290 4530 4530 4530 4530 0
615 20250311 092400 36575290 4530 4530 4530 4530 0
616 20250311 092300 36575290 4530 4530 4530 4530 51
617 20250311 092200 36344260 4530 4530 4530 4530 61
618 20250311 092100 36067930 4530 4530 4530 4530 5
619 20250311 092000 36045280 4520 4520 4520 4520 0
620 20250311 091900 36045280 4520 4525 4525 4520 13
621 20250311 091800 35986510 4525 4525 4530 4525 91
622 20250311 091700 35574665 4525 4525 4525 4525 0
623 20250311 091600 35574665 4525 4525 4525 4525 1
624 20250311 091500 35570140 4515 4515 4515 4515 15
625 20250311 091400 35502415 4525 4525 4525 4525 2
626 20250311 091300 35493365 4525 4525 4525 4525 6
627 20250311 091200 35466215 4525 4525 4525 4525 10
628 20250311 091100 35420965 4505 4520 4520 4505 2682
629 20250311 091000 23300875 4525 4525 4525 4525 2
630 20250311 090900 23291825 4520 4515 4520 4515 960
631 20250311 090800 18957390 4515 4530 4530 4505 2862
632 20250311 090700 6049095 4530 4530 4530 4530 0
633 20250311 090600 6049095 4530 4535 4535 4530 108
634 20250311 090500 5559835 4540 4580 4580 4540 501
635 20250311 090400 3283875 4540 4540 4540 4540 239
636 20250311 090300 2198815 4540 4540 4540 4540 0
637 20250311 090200 2198815 4540 4540 4540 4540 1
638 20250311 090100 2194275 4550 4560 4560 4550 171
639 20250311 090000 1415605 4600 4550 4605 4550 311

1
052260/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,37110,30000000,170334900,137700000000,0.12
20250306,37110,30000000,172375950,139350000000,0.12
20250305,36998,30000000,171485730,139050000000,0.12
20250304,36998,30000000,170005810,137850000000,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 37110 30000000 170334900 137700000000 0.12
3 20250306 37110 30000000 172375950 139350000000 0.12
4 20250305 36998 30000000 171485730 139050000000 0.12
5 20250304 36998 30000000 170005810 137850000000 0.12