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

640
053210/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193800,97417046,4430,4430,4430,4430,121
20250311,193700,97417046,4430,4430,4430,4430,0
20250311,193600,97417046,4430,4430,4430,4430,0
20250311,193500,97417046,4430,4430,4430,4430,0
20250311,193400,97417046,4430,4430,4430,4430,0
20250311,193300,97417046,4430,4430,4430,4430,0
20250311,193200,97417046,4430,4430,4430,4430,0
20250311,193100,97417046,4430,4430,4430,4430,0
20250311,193000,97417046,4430,4430,4430,4430,0
20250311,192900,97417046,4430,4430,4430,4430,0
20250311,192800,97417046,4430,4430,4430,4430,0
20250311,192700,97417046,4430,4430,4430,4430,0
20250311,192600,97417046,4430,4430,4430,4430,0
20250311,192500,97417046,4430,4430,4430,4430,0
20250311,192400,97417046,4430,4430,4430,4430,0
20250311,192300,97417046,4430,4430,4430,4430,0
20250311,192200,97417046,4430,4430,4430,4430,0
20250311,192100,97417046,4430,4430,4430,4430,0
20250311,192000,97417046,4430,4430,4430,4430,0
20250311,191900,97417046,4430,4430,4430,4430,0
20250311,191800,97417046,4430,4430,4430,4430,0
20250311,191700,97417046,4430,4430,4430,4430,0
20250311,191600,97417046,4430,4430,4430,4430,0
20250311,191500,97417046,4430,4430,4430,4430,0
20250311,191400,97417046,4430,4430,4430,4430,0
20250311,191300,97417046,4430,4430,4430,4430,0
20250311,191200,97417046,4430,4430,4430,4430,0
20250311,191100,97417046,4430,4430,4430,4430,0
20250311,191000,97417046,4430,4430,4430,4430,0
20250311,190900,97417046,4430,4430,4430,4430,0
20250311,190800,97417046,4430,4430,4430,4430,121
20250311,190700,97417046,4430,4430,4430,4430,0
20250311,190600,97417046,4430,4430,4430,4430,0
20250311,190500,97417046,4430,4430,4430,4430,0
20250311,190400,97417046,4430,4430,4430,4430,0
20250311,190300,97417046,4430,4430,4430,4430,0
20250311,190200,97417046,4430,4430,4430,4430,0
20250311,190100,97417046,4430,4430,4430,4430,0
20250311,190000,97417046,4430,4430,4430,4430,0
20250311,185900,97417046,4430,4430,4430,4430,0
20250311,185800,97417046,4430,4430,4430,4430,0
20250311,185700,97417046,4430,4430,4430,4430,0
20250311,185600,97417046,4430,4430,4430,4430,0
20250311,185500,97417046,4430,4430,4430,4430,0
20250311,185400,97417046,4430,4430,4430,4430,0
20250311,185300,97417046,4430,4430,4430,4430,0
20250311,185200,97417046,4430,4430,4430,4430,0
20250311,185100,97417046,4430,4430,4430,4430,0
20250311,185000,97417046,4430,4430,4430,4430,0
20250311,184900,97417046,4430,4430,4430,4430,0
20250311,184800,97417046,4430,4430,4430,4430,0
20250311,184700,97417046,4430,4430,4430,4430,0
20250311,184600,97417046,4430,4430,4430,4430,0
20250311,184500,97417046,4430,4430,4430,4430,0
20250311,184400,97417046,4430,4430,4430,4430,0
20250311,184300,97417046,4430,4430,4430,4430,0
20250311,184200,97417046,4430,4430,4430,4430,0
20250311,184100,97417046,4430,4430,4430,4430,0
20250311,184000,97417046,4430,4430,4430,4430,0
20250311,183900,97417046,4430,4430,4430,4430,0
20250311,183800,97417046,4430,4430,4430,4430,121
20250311,183700,97417046,4430,4430,4430,4430,0
20250311,183600,97417046,4430,4430,4430,4430,0
20250311,183500,97417046,4430,4430,4430,4430,0
20250311,183400,97417046,4430,4430,4430,4430,0
20250311,183300,97417046,4430,4430,4430,4430,0
20250311,183200,97417046,4430,4430,4430,4430,0
20250311,183100,97417046,4430,4430,4430,4430,0
20250311,183000,97417046,4430,4430,4430,4430,0
20250311,182900,97417046,4430,4430,4430,4430,0
20250311,182800,97417046,4430,4430,4430,4430,0
20250311,182700,97417046,4430,4430,4430,4430,0
20250311,182600,97417046,4430,4430,4430,4430,0
20250311,182500,97417046,4430,4430,4430,4430,0
20250311,182400,97417046,4430,4430,4430,4430,0
20250311,182300,97417046,4430,4430,4430,4430,0
20250311,182200,97417046,4430,4430,4430,4430,0
20250311,182100,97417046,4430,4430,4430,4430,0
20250311,182000,97417046,4430,4430,4430,4430,0
20250311,181900,97417046,4430,4430,4430,4430,0
20250311,181800,97417046,4430,4430,4430,4430,0
20250311,181700,97417046,4430,4430,4430,4430,0
20250311,181600,97417046,4430,4430,4430,4430,0
20250311,181500,97417046,4430,4430,4430,4430,0
20250311,181400,97417046,4430,4430,4430,4430,0
20250311,181300,97417046,4430,4430,4430,4430,0
20250311,181200,97417046,4430,4430,4430,4430,0
20250311,181100,97417046,4430,4430,4430,4430,0
20250311,181000,97417046,4430,4430,4430,4430,0
20250311,180900,97417046,4430,4430,4430,4430,0
20250311,180800,97417046,4430,4430,4430,4430,121
20250311,180700,97417046,4430,4430,4430,4430,0
20250311,180600,97417046,4430,4430,4430,4430,0
20250311,180500,97417046,4430,4430,4430,4430,0
20250311,180400,97417046,4430,4430,4430,4430,0
20250311,180300,97417046,4430,4430,4430,4430,0
20250311,180200,97417046,4430,4430,4430,4430,0
20250311,180100,97417046,4430,4430,4430,4430,0
20250311,180000,97417046,4430,4430,4430,4430,0
20250311,175900,97417046,4430,4430,4430,4430,0
20250311,175800,97417046,4430,4430,4430,4430,0
20250311,175700,97417046,4430,4430,4430,4430,0
20250311,175600,97417046,4430,4430,4430,4430,0
20250311,175500,97417046,4430,4430,4430,4430,0
20250311,175400,97417046,4430,4430,4430,4430,0
20250311,175300,97417046,4430,4430,4430,4430,0
20250311,175200,97417046,4430,4430,4430,4430,0
20250311,175100,97417046,4430,4430,4430,4430,0
20250311,175000,97417046,4430,4430,4430,4430,0
20250311,174900,97417046,4430,4430,4430,4430,0
20250311,174800,97417046,4430,4430,4430,4430,0
20250311,174700,97417046,4430,4430,4430,4430,0
20250311,174600,97417046,4430,4430,4430,4430,0
20250311,174500,97417046,4430,4430,4430,4430,0
20250311,174400,97417046,4430,4430,4430,4430,0
20250311,174300,97417046,4430,4430,4430,4430,0
20250311,174200,97417046,4430,4430,4430,4430,0
20250311,174100,97417046,4430,4430,4430,4430,0
20250311,174000,97417046,4430,4430,4430,4430,0
20250311,173900,97417046,4430,4430,4430,4430,0
20250311,173800,97417046,4430,4430,4430,4430,121
20250311,173700,97417046,4430,4430,4430,4430,0
20250311,173600,97417046,4430,4430,4430,4430,0
20250311,173500,97417046,4430,4430,4430,4430,0
20250311,173400,97417046,4430,4430,4430,4430,0
20250311,173300,97417046,4430,4430,4430,4430,0
20250311,173200,97417046,4430,4430,4430,4430,0
20250311,173100,97417046,4430,4430,4430,4430,0
20250311,173000,97417046,4430,4430,4430,4430,0
20250311,172900,97417046,4430,4430,4430,4430,0
20250311,172800,97417046,4430,4430,4430,4430,0
20250311,172700,97417046,4430,4430,4430,4430,0
20250311,172600,97417046,4430,4430,4430,4430,0
20250311,172500,97417046,4430,4430,4430,4430,0
20250311,172400,97417046,4430,4430,4430,4430,0
20250311,172300,97417046,4430,4430,4430,4430,0
20250311,172200,97417046,4430,4430,4430,4430,0
20250311,172100,97417046,4430,4430,4430,4430,0
20250311,172000,97417046,4430,4430,4430,4430,0
20250311,171900,97417046,4430,4430,4430,4430,0
20250311,171800,97417046,4430,4430,4430,4430,0
20250311,171700,97417046,4430,4430,4430,4430,0
20250311,171600,97417046,4430,4430,4430,4430,0
20250311,171500,97417046,4430,4430,4430,4430,0
20250311,171400,97417046,4430,4430,4430,4430,0
20250311,171300,97417046,4430,4430,4430,4430,0
20250311,171200,97417046,4430,4430,4430,4430,0
20250311,171100,97417046,4430,4430,4430,4430,0
20250311,171000,97417046,4430,4430,4430,4430,0
20250311,170900,97417046,4430,4430,4430,4430,0
20250311,170800,97417046,4430,4430,4430,4430,121
20250311,170700,97417046,4430,4430,4430,4430,0
20250311,170600,97417046,4430,4430,4430,4430,0
20250311,170500,97417046,4430,4430,4430,4430,0
20250311,170400,97417046,4430,4430,4430,4430,0
20250311,170300,97417046,4430,4430,4430,4430,0
20250311,170200,97417046,4430,4430,4430,4430,0
20250311,170100,97417046,4430,4430,4430,4430,0
20250311,170000,97417046,4430,4430,4430,4430,0
20250311,165900,97417046,4430,4430,4430,4430,0
20250311,165800,97417046,4430,4430,4430,4430,0
20250311,165700,97417046,4430,4430,4430,4430,0
20250311,165600,97417046,4430,4430,4430,4430,0
20250311,165500,97417046,4430,4430,4430,4430,0
20250311,165400,97417046,4430,4430,4430,4430,0
20250311,165300,97417046,4430,4430,4430,4430,0
20250311,165200,97417046,4430,4430,4430,4430,0
20250311,165100,97417046,4430,4430,4430,4430,0
20250311,165000,97417046,4430,4430,4430,4430,0
20250311,164900,97417046,4430,4430,4430,4430,0
20250311,164800,97417046,4430,4430,4430,4430,0
20250311,164700,97417046,4430,4430,4430,4430,0
20250311,164600,97417046,4430,4430,4430,4430,0
20250311,164500,97417046,4430,4430,4430,4430,0
20250311,164400,97417046,4430,4430,4430,4430,0
20250311,164300,97417046,4430,4430,4430,4430,0
20250311,164200,97417046,4430,4430,4430,4430,0
20250311,164100,97417046,4430,4430,4430,4430,0
20250311,164000,97417046,4430,4430,4430,4430,0
20250311,163900,97417046,4430,4430,4430,4430,0
20250311,163800,97417046,4430,4430,4430,4430,121
20250311,163700,97417046,4430,4430,4430,4430,0
20250311,163600,97417046,4430,4430,4430,4430,0
20250311,163500,97417046,4430,4430,4430,4430,0
20250311,163400,97417046,4430,4430,4430,4430,0
20250311,163300,97417046,4430,4430,4430,4430,0
20250311,163200,97417046,4430,4430,4430,4430,0
20250311,163100,97417046,4430,4430,4430,4430,0
20250311,163000,97417046,4430,4430,4430,4430,0
20250311,162900,97417046,4430,4430,4430,4430,0
20250311,162800,97417046,4430,4430,4430,4430,0
20250311,162700,97417046,4430,4430,4430,4430,0
20250311,162600,97417046,4430,4430,4430,4430,0
20250311,162500,97417046,4430,4430,4430,4430,0
20250311,162400,97417046,4430,4430,4430,4430,0
20250311,162300,97417046,4430,4430,4430,4430,0
20250311,162200,97417046,4430,4430,4430,4430,0
20250311,162100,97417046,4430,4430,4430,4430,0
20250311,162000,97417046,4430,4430,4430,4430,0
20250311,161900,97417046,4430,4430,4430,4430,0
20250311,161800,97417046,4430,4430,4430,4430,0
20250311,161700,97417046,4430,4430,4430,4430,0
20250311,161600,97417046,4430,4430,4430,4430,0
20250311,161500,97417046,4430,4430,4430,4430,0
20250311,161400,97417046,4430,4430,4430,4430,0
20250311,161300,97417046,4430,4430,4430,4430,0
20250311,161200,97417046,4430,4430,4430,4430,0
20250311,161100,97417046,4430,4430,4430,4430,0
20250311,161000,97417046,4430,4430,4430,4430,0
20250311,160900,97417046,4430,4430,4430,4430,0
20250311,160800,97417046,4430,4430,4430,4430,121
20250311,160700,97417046,4430,4430,4430,4430,0
20250311,160600,97417046,4430,4430,4430,4430,0
20250311,160500,97417046,4430,4430,4430,4430,0
20250311,160400,97417046,4430,4430,4430,4430,0
20250311,160300,97417046,4430,4430,4430,4430,0
20250311,160200,97417046,4430,4430,4430,4430,0
20250311,160100,97417046,4430,4430,4430,4430,0
20250311,160000,97417046,4430,4430,4430,4430,0
20250311,155900,97417046,4430,4430,4430,4430,0
20250311,155800,97417046,4430,4430,4430,4430,0
20250311,155700,97417046,4430,4430,4430,4430,0
20250311,155600,97417046,4430,4430,4430,4430,0
20250311,155500,97417046,4430,4430,4430,4430,0
20250311,155400,97417046,4430,4430,4430,4430,0
20250311,155300,97417046,4430,4430,4430,4430,0
20250311,155200,97417046,4430,4430,4430,4430,0
20250311,155100,97417046,4430,4430,4430,4430,0
20250311,155000,97417046,4430,4430,4430,4430,0
20250311,154900,97417046,4430,4430,4430,4430,0
20250311,154800,97417046,4430,4430,4430,4430,0
20250311,154700,97417046,4430,4430,4430,4430,0
20250311,154600,97417046,4430,4430,4430,4430,0
20250311,154500,97417046,4430,4430,4430,4430,0
20250311,154400,97417046,4430,4430,4430,4430,0
20250311,154300,97417046,4430,4430,4430,4430,0
20250311,154200,97417046,4430,4430,4430,4430,0
20250311,154100,97417046,4430,4430,4430,4430,0
20250311,154000,97417046,4430,4430,4430,4430,0
20250311,153900,97417046,4430,4430,4430,4430,0
20250311,153800,97417046,4430,4430,4430,4430,121
20250311,153700,97417046,4430,4430,4430,4430,0
20250311,153600,97417046,4430,4430,4430,4430,0
20250311,153500,97417046,4430,4430,4430,4430,0
20250311,153400,97417046,4430,4430,4430,4430,0
20250311,153300,97417046,4430,4430,4430,4430,0
20250311,153200,97417046,4430,4430,4430,4430,0
20250311,153100,97417046,4430,4430,4430,4430,0
20250311,153000,97417046,4430,4430,4430,4430,121
20250311,152900,96881016,4425,4425,4425,4425,0
20250311,152800,96881016,4425,4425,4425,4425,0
20250311,152700,96881016,4425,4425,4425,4425,0
20250311,152600,96881016,4425,4425,4425,4425,0
20250311,152500,96881016,4425,4425,4425,4425,0
20250311,152400,96881016,4425,4425,4425,4425,0
20250311,152300,96881016,4425,4425,4425,4425,0
20250311,152200,96881016,4425,4425,4425,4425,0
20250311,152100,96881016,4425,4425,4425,4425,0
20250311,152000,96881016,4425,4425,4425,4425,0
20250311,151900,96881016,4425,4415,4425,4415,101
20250311,151800,96435091,4420,4420,4420,4420,63
20250311,151700,96156631,4410,4410,4410,4410,0
20250311,151600,96156631,4410,4410,4410,4410,0
20250311,151500,96156631,4410,4410,4410,4410,0
20250311,151400,96156631,4410,4410,4410,4410,0
20250311,151300,96156631,4410,4410,4410,4410,0
20250311,151200,96156631,4410,4410,4410,4410,0
20250311,151100,96156631,4410,4410,4410,4410,0
20250311,151000,96156631,4410,4410,4410,4410,0
20250311,150900,96156631,4410,4410,4410,4410,0
20250311,150800,96156631,4410,4410,4410,4410,6
20250311,150700,96130171,4400,4400,4400,4400,0
20250311,150600,96130171,4400,4400,4400,4400,0
20250311,150500,96130171,4400,4400,4400,4400,0
20250311,150400,96130171,4400,4400,4400,4400,0
20250311,150300,96130171,4400,4400,4400,4400,0
20250311,150200,96130171,4400,4400,4400,4400,0
20250311,150100,96130171,4400,4400,4400,4400,0
20250311,150000,96130171,4400,4400,4400,4400,0
20250311,145900,96130171,4400,4400,4400,4400,0
20250311,145800,96130171,4400,4400,4400,4400,0
20250311,145700,96130171,4400,4400,4400,4400,0
20250311,145600,96130171,4400,4400,4400,4400,0
20250311,145500,96130171,4400,4400,4400,4400,0
20250311,145400,96130171,4400,4400,4400,4400,1
20250311,145300,96125771,4405,4405,4405,4405,4
20250311,145200,96108151,4405,4405,4405,4405,0
20250311,145100,96108151,4405,4405,4405,4405,0
20250311,145000,96108151,4405,4405,4405,4405,0
20250311,144900,96108151,4405,4405,4405,4405,0
20250311,144800,96108151,4405,4405,4405,4405,0
20250311,144700,96108151,4405,4405,4405,4405,0
20250311,144600,96108151,4405,4405,4405,4405,0
20250311,144500,96108151,4405,4405,4405,4405,0
20250311,144400,96108151,4405,4405,4405,4405,0
20250311,144300,96108151,4405,4405,4405,4405,0
20250311,144200,96108151,4405,4405,4405,4405,0
20250311,144100,96108151,4405,4405,4405,4405,0
20250311,144000,96108151,4405,4405,4405,4405,0
20250311,143900,96108151,4405,4405,4405,4405,0
20250311,143800,96108151,4405,4405,4405,4405,0
20250311,143700,96108151,4405,4405,4405,4405,0
20250311,143600,96108151,4405,4405,4405,4405,0
20250311,143500,96108151,4405,4405,4405,4405,0
20250311,143400,96108151,4405,4405,4405,4405,0
20250311,143300,96108151,4405,4405,4405,4405,2
20250311,143200,96099341,4395,4395,4395,4395,0
20250311,143100,96099341,4395,4395,4395,4395,0
20250311,143000,96099341,4395,4395,4395,4395,0
20250311,142900,96099341,4395,4395,4395,4395,0
20250311,142800,96099341,4395,4395,4395,4395,0
20250311,142700,96099341,4395,4395,4395,4395,0
20250311,142600,96099341,4395,4395,4395,4395,0
20250311,142500,96099341,4395,4395,4395,4395,0
20250311,142400,96099341,4395,4395,4395,4395,0
20250311,142300,96099341,4395,4395,4395,4395,1
20250311,142200,96094946,4395,4395,4395,4395,1
20250311,142100,96090551,4390,4390,4390,4390,0
20250311,142000,96090551,4390,4390,4390,4390,0
20250311,141900,96090551,4390,4390,4390,4390,1
20250311,141800,96086161,4390,4390,4390,4390,3
20250311,141700,96072991,4395,4395,4395,4395,9
20250311,141600,96033436,4390,4390,4390,4390,0
20250311,141500,96033436,4390,4390,4390,4390,0
20250311,141400,96033436,4390,4390,4390,4390,0
20250311,141300,96033436,4390,4390,4390,4390,1
20250311,141200,96029046,4390,4390,4390,4390,2
20250311,141100,96020266,4385,4385,4385,4385,8
20250311,141000,95985186,4385,4385,4385,4385,62
20250311,140900,95713316,4385,4385,4385,4385,35
20250311,140800,95559841,4385,4385,4385,4385,35
20250311,140700,95406366,4385,4385,4385,4385,138
20250311,140600,94801236,4390,4390,4390,4390,37
20250311,140500,94638806,4395,4395,4395,4395,1
20250311,140400,94634411,4395,4400,4450,4395,865
20250311,140300,90797726,4395,4395,4395,4395,0
20250311,140200,90797726,4395,4395,4395,4395,0
20250311,140100,90797726,4395,4395,4395,4395,0
20250311,140000,90797726,4395,4395,4395,4395,0
20250311,135900,90797726,4395,4395,4395,4395,0
20250311,135800,90797726,4395,4395,4395,4395,0
20250311,135700,90797726,4395,4395,4395,4395,1
20250311,135600,90793331,4390,4390,4390,4390,0
20250311,135500,90793331,4390,4390,4390,4390,0
20250311,135400,90793331,4390,4390,4390,4390,0
20250311,135300,90793331,4390,4390,4390,4390,0
20250311,135200,90793331,4390,4390,4390,4390,0
20250311,135100,90793331,4390,4390,4390,4390,0
20250311,135000,90793331,4390,4390,4390,4390,0
20250311,134900,90793331,4390,4390,4390,4390,0
20250311,134800,90793331,4390,4390,4390,4390,0
20250311,134700,90793331,4390,4390,4390,4390,0
20250311,134600,90793331,4390,4390,4390,4390,1
20250311,134500,90788941,4395,4395,4395,4395,1
20250311,134400,90784546,4395,4395,4395,4395,0
20250311,134300,90784546,4395,4395,4395,4395,0
20250311,134200,90784546,4395,4390,4395,4390,2
20250311,134100,90775761,4395,4395,4395,4395,0
20250311,134000,90775761,4395,4385,4395,4385,2
20250311,133900,90766981,4385,4385,4385,4385,2
20250311,133800,90758211,4385,4385,4385,4385,0
20250311,133700,90758211,4385,4385,4385,4385,30
20250311,133600,90626661,4385,4390,4390,4385,25
20250311,133500,90517031,4385,4405,4405,4385,138
20250311,133400,89911281,4410,4410,4410,4410,1
20250311,133300,89906871,4405,4400,4405,4400,4
20250311,133200,89889261,4390,4390,4390,4390,10
20250311,133100,89845361,4390,4390,4390,4390,16
20250311,133000,89775121,4395,4400,4400,4395,14
20250311,132900,89713581,4400,4395,4400,4395,25
20250311,132800,89603701,4400,4385,4400,4385,147
20250311,132700,88957161,4385,4385,4385,4385,23
20250311,132600,88856306,4390,4385,4390,4385,111
20250311,132500,88369026,4385,4385,4385,4385,7
20250311,132400,88338331,4390,4390,4390,4390,23
20250311,132300,88237361,4385,4385,4385,4385,0
20250311,132200,88237361,4385,4390,4390,4385,4
20250311,132100,88219806,4385,4385,4385,4385,0
20250311,132000,88219806,4385,4385,4385,4385,0
20250311,131900,88219806,4385,4385,4385,4385,0
20250311,131800,88219806,4385,4385,4385,4385,0
20250311,131700,88219806,4385,4385,4385,4385,1
20250311,131600,88215421,4390,4390,4390,4390,0
20250311,131500,88215421,4390,4390,4390,4390,1
20250311,131400,88211031,4385,4385,4385,4385,0
20250311,131300,88211031,4385,4385,4385,4385,2
20250311,131200,88202261,4385,4385,4385,4385,26
20250311,131100,88088251,4385,4385,4385,4385,20
20250311,131000,88000551,4385,4385,4385,4385,19
20250311,130900,87917236,4385,4385,4385,4385,58
20250311,130800,87662906,4390,4385,4390,4385,7
20250311,130700,87632206,4390,4390,4390,4385,34
20250311,130600,87483046,4385,4385,4385,4385,19
20250311,130500,87399731,4395,4385,4395,4385,23
20250311,130400,87298846,4385,4390,4390,4385,39
20250311,130300,87127816,4385,4385,4385,4385,20
20250311,130200,87040116,4385,4385,4385,4385,30
20250311,130100,86908566,4385,4385,4385,4385,39
20250311,130000,86737551,4385,4385,4385,4385,20
20250311,125900,86649851,4385,4385,4385,4385,39
20250311,125800,86478836,4385,4385,4385,4385,20
20250311,125700,86391136,4385,4385,4385,4385,19
20250311,125600,86307821,4385,4385,4390,4385,40
20250311,125500,86132391,4385,4385,4385,4385,19
20250311,125400,86049076,4385,4385,4385,4385,20
20250311,125300,85961376,4385,4385,4385,4385,39
20250311,125200,85790361,4385,4385,4385,4385,20
20250311,125100,85702661,4385,4385,4385,4385,39
20250311,125000,85531646,4385,4385,4385,4385,20
20250311,124900,85443946,4385,4385,4385,4385,20
20250311,124800,85356246,4385,4385,4385,4385,39
20250311,124700,85185231,4385,4385,4385,4385,20
20250311,124600,85097531,4385,4385,4385,4385,39
20250311,124500,84926516,4385,4375,4385,4375,35
20250311,124400,84773241,4375,4375,4375,4375,19
20250311,124300,84690116,4375,4375,4375,4375,59
20250311,124200,84431991,4375,4375,4375,4375,20
20250311,124100,84344491,4380,4380,4380,4380,358
20250311,124000,82776451,4380,4375,4380,4375,62
20250311,123900,82504991,4380,4380,4380,4380,1
20250311,123800,82500611,4375,4375,4375,4375,39
20250311,123700,82329986,4375,4375,4375,4375,20
20250311,123600,82242486,4375,4375,4375,4375,20
20250311,123500,82154986,4375,4375,4375,4375,39
20250311,123400,81984361,4375,4375,4375,4375,19
20250311,123300,81901236,4375,4375,4375,4375,48
20250311,123200,81691236,4380,4380,4380,4380,11
20250311,123100,81643056,4380,4380,4380,4380,69
20250311,123000,81340836,4380,4380,4380,4380,39
20250311,122900,81170016,4380,4380,4380,4380,20
20250311,122800,81082416,4380,4375,4380,4375,59
20250311,122700,80824191,4375,4375,4375,4375,10
20250311,122600,80780441,4380,4380,4380,4380,10
20250311,122500,80736641,4380,4380,4380,4380,39
20250311,122400,80565821,4380,4380,4380,4380,121
20250311,122300,80035841,4375,4375,4375,4375,19
20250311,122200,79952716,4375,4375,4375,4375,40
20250311,122100,79777716,4375,4375,4375,4375,39
20250311,122000,79607091,4375,4375,4375,4375,20
20250311,121900,79519591,4380,4375,4380,4375,51
20250311,121800,79296306,4375,4375,4375,4375,20
20250311,121700,79208806,4375,4375,4375,4375,39
20250311,121600,79038181,4375,4375,4375,4375,20
20250311,121500,78950681,4375,4375,4375,4375,59
20250311,121400,78692556,4375,4380,4380,4375,24
20250311,121300,78587536,4380,4380,4380,4380,12
20250311,121200,78534976,4375,4375,4375,4375,39
20250311,121100,78364351,4375,4375,4375,4375,39
20250311,121000,78193726,4375,4380,4380,4375,46
20250311,120900,77992446,4375,4375,4375,4375,19
20250311,120800,77909321,4385,4385,4385,4385,0
20250311,120700,77909321,4385,4375,4385,4375,41
20250311,120600,77729936,4375,4375,4375,4375,19
20250311,120500,77646811,4375,4375,4375,4375,40
20250311,120400,77471811,4375,4380,4380,4375,39
20250311,120300,77301086,4385,4385,4385,4385,9
20250311,120200,77261621,4375,4375,4375,4375,50
20250311,120100,77042871,4380,4380,4380,4380,9
20250311,120000,77003451,4380,4380,4380,4380,20
20250311,115900,76915851,4375,4375,4375,4375,39
20250311,115800,76745226,4375,4380,4380,4375,20
20250311,115700,76657696,4375,4375,4375,4375,59
20250311,115600,76399571,4385,4380,4385,4375,34
20250311,115500,76250726,4380,4380,4385,4380,14
20250311,115400,76189396,4380,4385,4385,4375,38
20250311,115300,76023036,4385,4390,4390,4380,26
20250311,115200,75909096,4390,4380,4395,4380,29
20250311,115100,75781936,4380,4380,4380,4380,22
20250311,115000,75685576,4380,4375,4380,4375,32
20250311,114900,75545436,4375,4375,4375,4375,59
20250311,114800,75287311,4385,4380,4385,4380,42
20250311,114700,75103321,4375,4375,4375,4375,27
20250311,114600,74985196,4375,4375,4375,4375,46
20250311,114500,74783946,4375,4375,4375,4375,26
20250311,114400,74670196,4375,4375,4375,4375,85
20250311,114300,74298321,4375,4375,4375,4375,26
20250311,114200,74184571,4375,4375,4375,4375,47
20250311,114100,73978946,4380,4375,4380,4375,27
20250311,114000,73860816,4375,4375,4375,4375,23
20250311,113900,73760191,4375,4375,4375,4375,46
20250311,113800,73558941,4375,4375,4375,4375,27
20250311,113700,73440816,4375,4375,4375,4375,42
20250311,113600,73257066,4375,4380,4380,4375,20
20250311,113500,73169536,4380,4380,4380,4380,20
20250311,113400,73081936,4375,4375,4375,4375,19
20250311,113300,72998811,4375,4375,4375,4375,40
20250311,113200,72823811,4375,4375,4375,4375,39
20250311,113100,72653186,4375,4380,4380,4375,39
20250311,113000,72482471,4380,4380,4380,4380,20
20250311,112900,72394871,4385,4385,4385,4385,2
20250311,112800,72386101,4380,4380,4380,4380,59
20250311,112700,72127681,4390,4390,4390,4390,0
20250311,112600,72127681,4390,4390,4390,4390,48
20250311,112500,71916961,4390,4390,4390,4390,20
20250311,112400,71829161,4390,4385,4390,4385,32
20250311,112300,71688686,4375,4375,4375,4375,39
20250311,112200,71518061,4375,4380,4380,4375,20
20250311,112100,71430551,4375,4380,4380,4375,65
20250311,112000,71146156,4375,4375,4375,4375,40
20250311,111900,70971156,4375,4375,4375,4375,19
20250311,111800,70888031,4375,4375,4375,4375,40
20250311,111700,70713031,4375,4375,4375,4375,19
20250311,111600,70629906,4375,4375,4375,4375,20
20250311,111500,70542406,4375,4375,4375,4375,39
20250311,111400,70371781,4375,4375,4375,4375,40
20250311,111300,70196781,4375,4380,4380,4375,39
20250311,111200,70026141,4385,4385,4385,4385,1
20250311,111100,70021756,4385,4375,4385,4375,40
20250311,111000,69846746,4375,4375,4385,4375,177
20250311,110900,69072076,4380,4380,4380,4380,16
20250311,110800,69001996,4380,4380,4380,4380,19
20250311,110700,68918776,4375,4375,4375,4375,59
20250311,110600,68660651,4375,4375,4375,4375,6
20250311,110500,68634401,4390,4375,4390,4375,71
20250311,110400,68323016,4375,4370,4375,4370,39
20250311,110300,68152491,4375,4380,4380,4375,71
20250311,110200,67841611,4375,4375,4380,4375,135
20250311,110100,67250836,4380,4380,4380,4380,1
20250311,110000,67246456,4375,4375,4375,4375,39
20250311,105900,67075831,4375,4375,4375,4375,20
20250311,105800,66988331,4375,4375,4375,4375,20
20250311,105700,66900831,4375,4375,4375,4375,39
20250311,105600,66730206,4375,4375,4375,4375,19
20250311,105500,66647081,4375,4375,4375,4375,40
20250311,105400,66472081,4375,4375,4375,4375,19
20250311,105300,66388956,4375,4370,4375,4370,25
20250311,105200,66279606,4375,4375,4375,4375,54
20250311,105100,66043356,4370,4370,4370,4370,8
20250311,105000,66008396,4380,4380,4380,4380,31
20250311,104900,65872616,4370,4370,4370,4370,39
20250311,104800,65702186,4370,4375,4375,4370,20
20250311,104700,65614731,4370,4370,4370,4370,39
20250311,104600,65444301,4370,4370,4370,4370,20
20250311,104500,65356901,4370,4370,4370,4370,19
20250311,104400,65273871,4370,4370,4370,4370,59
20250311,104300,65016041,4375,4375,4375,4375,15
20250311,104200,64950416,4385,4375,4385,4375,29
20250311,104100,64823451,4375,4375,4375,4375,19
20250311,104000,64740326,4375,4375,4375,4375,30
20250311,103900,64609076,4375,4375,4375,4370,49
20250311,103800,64394801,4370,4370,4370,4370,38
20250311,103700,64228741,4380,4380,4380,4380,1
20250311,103600,64224361,4385,4375,4385,4375,73
20250311,103500,63904791,4375,4375,4375,4375,3
20250311,103400,63891666,4375,4375,4375,4375,59
20250311,103300,63633541,4370,4370,4370,4370,38
20250311,103200,63467481,4380,4380,4380,4380,1
20250311,103100,63463101,4385,4380,4385,4375,86
20250311,103000,63086286,4370,4370,4370,4370,262
20250311,102900,61941346,4380,4370,4380,4370,69
20250311,102800,61639716,4370,4370,4370,4370,20
20250311,102700,61552316,4380,4380,4380,4380,50
20250311,102600,61333316,4370,4370,4370,4370,39
20250311,102500,61162886,4370,4370,4370,4370,20
20250311,102400,61075486,4370,4370,4375,4370,59
20250311,102300,60817646,4370,4380,4385,4370,23
20250311,102200,60717096,4385,4380,4385,4380,10
20250311,102100,60673271,4370,4370,4370,4370,42
20250311,102000,60489731,4375,4375,4375,4375,501
20250311,101900,58297856,4365,4355,4365,4340,2682
20250311,101800,46617266,4350,4370,4370,4350,3418
20250311,101700,31715199,4370,4370,4370,4370,20
20250311,101600,31627799,4375,4375,4375,4370,212
20250311,101500,30700404,4380,4380,4380,4375,1172
20250311,101400,25567049,4380,4385,4385,4380,24
20250311,101300,25461909,4380,4385,4385,4380,182
20250311,101200,24663934,4390,4390,4390,4390,14
20250311,101100,24602474,4390,4390,4390,4390,19
20250311,101000,24519064,4395,4395,4400,4385,981
20250311,100900,20205764,4400,4405,4405,4400,1112
20250311,100800,15311944,4405,4405,4405,4405,9
20250311,100700,15272299,4410,4405,4410,4405,30
20250311,100600,15140144,4405,4410,4410,4405,23
20250311,100500,15038814,4405,4410,4410,4405,81
20250311,100400,14681699,4415,4415,4415,4415,50
20250311,100300,14460949,4410,4410,4410,4410,39
20250311,100200,14288959,4410,4410,4410,4410,20
20250311,100100,14200759,4410,4410,4410,4410,19
20250311,100000,14116969,4410,4415,4415,4410,57
20250311,095900,13865579,4415,4415,4415,4415,2
20250311,095800,13856749,4415,4410,4415,4410,87
20250311,095700,13472839,4410,4410,4410,4410,39
20250311,095600,13300849,4410,4410,4410,4410,20
20250311,095500,13212649,4415,4415,4415,4410,40
20250311,095400,13036079,4415,4415,4415,4415,8
20250311,095300,13000759,4420,4420,4420,4420,31
20250311,095200,12863739,4420,4420,4420,4420,19
20250311,095100,12779759,4420,4425,4425,4420,382
20250311,095000,11090509,4430,4430,4430,4430,177
20250311,094900,10306399,4430,4430,4430,4430,20
20250311,094800,10217799,4430,4430,4430,4430,39
20250311,094700,10045029,4430,4435,4435,4430,66
20250311,094600,9752329,4435,4435,4435,4435,70
20250311,094500,9441879,4430,4430,4430,4430,59
20250311,094400,9180509,4435,4435,4435,4435,33
20250311,094300,9034154,4430,4430,4430,4430,19
20250311,094200,8949984,4430,4430,4430,4430,59
20250311,094100,8688614,4430,4435,4435,4430,8
20250311,094000,8653144,4435,4435,4435,4430,40
20250311,093900,8475824,4435,4435,4435,4435,54
20250311,093800,8236334,4435,4440,4440,4435,73
20250311,093700,7912314,4435,4450,4450,4435,517
20250311,093600,5616624,4445,4445,4445,4445,50
20250311,093500,5394374,4450,4450,4450,4450,154
20250311,093400,4709074,4450,4447,4450,4445,11
20250311,093300,4660172,4450,4450,4450,4450,51
20250311,093200,4433222,4450,4450,4450,4450,0
20250311,093100,4433222,4450,4450,4450,4450,5
20250311,093000,4410972,4450,4440,4450,4440,122
20250311,092900,3868722,4440,4440,4440,4440,0
20250311,092800,3868722,4440,4440,4440,4440,0
20250311,092700,3868722,4440,4450,4450,4440,199
20250311,092600,2983362,4450,4450,4450,4450,0
20250311,092500,2983362,4450,4445,4450,4445,250
20250311,092400,1871087,4445,4445,4445,4445,2
20250311,092300,1862197,4445,4445,4445,4445,1
20250311,092200,1857752,4440,4440,4440,4440,0
20250311,092100,1857752,4440,4440,4440,4440,0
20250311,092000,1857752,4440,4440,4440,4440,0
20250311,091900,1857752,4440,4440,4440,4440,1
20250311,091800,1853312,4440,4440,4440,4440,0
20250311,091700,1853312,4440,4455,4455,4440,349
20250311,091600,302122,4460,4460,4460,4460,0
20250311,091500,302122,4460,4460,4460,4460,0
20250311,091400,302122,4460,4460,4460,4460,0
20250311,091300,302122,4460,4460,4460,4460,0
20250311,091200,302122,4460,4460,4460,4460,0
20250311,091100,302122,4460,4460,4460,4460,0
20250311,091000,302122,4460,4470,4470,4460,4
20250311,090900,284257,4475,4475,4475,4475,0
20250311,090800,284257,4475,4475,4475,4475,1
20250311,090700,279782,4462,4462,4462,4462,0
20250311,090600,279782,4462,4462,4462,4462,0
20250311,090500,279782,4462,4462,4462,4462,0
20250311,090400,279782,4462,4462,4462,4462,1
20250311,090300,275320,4480,4480,4480,4480,0
20250311,090200,275320,4480,4480,4480,4480,1
20250311,090100,270840,4440,4440,4440,4440,0
20250311,090000,270840,4440,4440,4440,4440,61
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193800 97417046 4430 4430 4430 4430 121
3 20250311 193700 97417046 4430 4430 4430 4430 0
4 20250311 193600 97417046 4430 4430 4430 4430 0
5 20250311 193500 97417046 4430 4430 4430 4430 0
6 20250311 193400 97417046 4430 4430 4430 4430 0
7 20250311 193300 97417046 4430 4430 4430 4430 0
8 20250311 193200 97417046 4430 4430 4430 4430 0
9 20250311 193100 97417046 4430 4430 4430 4430 0
10 20250311 193000 97417046 4430 4430 4430 4430 0
11 20250311 192900 97417046 4430 4430 4430 4430 0
12 20250311 192800 97417046 4430 4430 4430 4430 0
13 20250311 192700 97417046 4430 4430 4430 4430 0
14 20250311 192600 97417046 4430 4430 4430 4430 0
15 20250311 192500 97417046 4430 4430 4430 4430 0
16 20250311 192400 97417046 4430 4430 4430 4430 0
17 20250311 192300 97417046 4430 4430 4430 4430 0
18 20250311 192200 97417046 4430 4430 4430 4430 0
19 20250311 192100 97417046 4430 4430 4430 4430 0
20 20250311 192000 97417046 4430 4430 4430 4430 0
21 20250311 191900 97417046 4430 4430 4430 4430 0
22 20250311 191800 97417046 4430 4430 4430 4430 0
23 20250311 191700 97417046 4430 4430 4430 4430 0
24 20250311 191600 97417046 4430 4430 4430 4430 0
25 20250311 191500 97417046 4430 4430 4430 4430 0
26 20250311 191400 97417046 4430 4430 4430 4430 0
27 20250311 191300 97417046 4430 4430 4430 4430 0
28 20250311 191200 97417046 4430 4430 4430 4430 0
29 20250311 191100 97417046 4430 4430 4430 4430 0
30 20250311 191000 97417046 4430 4430 4430 4430 0
31 20250311 190900 97417046 4430 4430 4430 4430 0
32 20250311 190800 97417046 4430 4430 4430 4430 121
33 20250311 190700 97417046 4430 4430 4430 4430 0
34 20250311 190600 97417046 4430 4430 4430 4430 0
35 20250311 190500 97417046 4430 4430 4430 4430 0
36 20250311 190400 97417046 4430 4430 4430 4430 0
37 20250311 190300 97417046 4430 4430 4430 4430 0
38 20250311 190200 97417046 4430 4430 4430 4430 0
39 20250311 190100 97417046 4430 4430 4430 4430 0
40 20250311 190000 97417046 4430 4430 4430 4430 0
41 20250311 185900 97417046 4430 4430 4430 4430 0
42 20250311 185800 97417046 4430 4430 4430 4430 0
43 20250311 185700 97417046 4430 4430 4430 4430 0
44 20250311 185600 97417046 4430 4430 4430 4430 0
45 20250311 185500 97417046 4430 4430 4430 4430 0
46 20250311 185400 97417046 4430 4430 4430 4430 0
47 20250311 185300 97417046 4430 4430 4430 4430 0
48 20250311 185200 97417046 4430 4430 4430 4430 0
49 20250311 185100 97417046 4430 4430 4430 4430 0
50 20250311 185000 97417046 4430 4430 4430 4430 0
51 20250311 184900 97417046 4430 4430 4430 4430 0
52 20250311 184800 97417046 4430 4430 4430 4430 0
53 20250311 184700 97417046 4430 4430 4430 4430 0
54 20250311 184600 97417046 4430 4430 4430 4430 0
55 20250311 184500 97417046 4430 4430 4430 4430 0
56 20250311 184400 97417046 4430 4430 4430 4430 0
57 20250311 184300 97417046 4430 4430 4430 4430 0
58 20250311 184200 97417046 4430 4430 4430 4430 0
59 20250311 184100 97417046 4430 4430 4430 4430 0
60 20250311 184000 97417046 4430 4430 4430 4430 0
61 20250311 183900 97417046 4430 4430 4430 4430 0
62 20250311 183800 97417046 4430 4430 4430 4430 121
63 20250311 183700 97417046 4430 4430 4430 4430 0
64 20250311 183600 97417046 4430 4430 4430 4430 0
65 20250311 183500 97417046 4430 4430 4430 4430 0
66 20250311 183400 97417046 4430 4430 4430 4430 0
67 20250311 183300 97417046 4430 4430 4430 4430 0
68 20250311 183200 97417046 4430 4430 4430 4430 0
69 20250311 183100 97417046 4430 4430 4430 4430 0
70 20250311 183000 97417046 4430 4430 4430 4430 0
71 20250311 182900 97417046 4430 4430 4430 4430 0
72 20250311 182800 97417046 4430 4430 4430 4430 0
73 20250311 182700 97417046 4430 4430 4430 4430 0
74 20250311 182600 97417046 4430 4430 4430 4430 0
75 20250311 182500 97417046 4430 4430 4430 4430 0
76 20250311 182400 97417046 4430 4430 4430 4430 0
77 20250311 182300 97417046 4430 4430 4430 4430 0
78 20250311 182200 97417046 4430 4430 4430 4430 0
79 20250311 182100 97417046 4430 4430 4430 4430 0
80 20250311 182000 97417046 4430 4430 4430 4430 0
81 20250311 181900 97417046 4430 4430 4430 4430 0
82 20250311 181800 97417046 4430 4430 4430 4430 0
83 20250311 181700 97417046 4430 4430 4430 4430 0
84 20250311 181600 97417046 4430 4430 4430 4430 0
85 20250311 181500 97417046 4430 4430 4430 4430 0
86 20250311 181400 97417046 4430 4430 4430 4430 0
87 20250311 181300 97417046 4430 4430 4430 4430 0
88 20250311 181200 97417046 4430 4430 4430 4430 0
89 20250311 181100 97417046 4430 4430 4430 4430 0
90 20250311 181000 97417046 4430 4430 4430 4430 0
91 20250311 180900 97417046 4430 4430 4430 4430 0
92 20250311 180800 97417046 4430 4430 4430 4430 121
93 20250311 180700 97417046 4430 4430 4430 4430 0
94 20250311 180600 97417046 4430 4430 4430 4430 0
95 20250311 180500 97417046 4430 4430 4430 4430 0
96 20250311 180400 97417046 4430 4430 4430 4430 0
97 20250311 180300 97417046 4430 4430 4430 4430 0
98 20250311 180200 97417046 4430 4430 4430 4430 0
99 20250311 180100 97417046 4430 4430 4430 4430 0
100 20250311 180000 97417046 4430 4430 4430 4430 0
101 20250311 175900 97417046 4430 4430 4430 4430 0
102 20250311 175800 97417046 4430 4430 4430 4430 0
103 20250311 175700 97417046 4430 4430 4430 4430 0
104 20250311 175600 97417046 4430 4430 4430 4430 0
105 20250311 175500 97417046 4430 4430 4430 4430 0
106 20250311 175400 97417046 4430 4430 4430 4430 0
107 20250311 175300 97417046 4430 4430 4430 4430 0
108 20250311 175200 97417046 4430 4430 4430 4430 0
109 20250311 175100 97417046 4430 4430 4430 4430 0
110 20250311 175000 97417046 4430 4430 4430 4430 0
111 20250311 174900 97417046 4430 4430 4430 4430 0
112 20250311 174800 97417046 4430 4430 4430 4430 0
113 20250311 174700 97417046 4430 4430 4430 4430 0
114 20250311 174600 97417046 4430 4430 4430 4430 0
115 20250311 174500 97417046 4430 4430 4430 4430 0
116 20250311 174400 97417046 4430 4430 4430 4430 0
117 20250311 174300 97417046 4430 4430 4430 4430 0
118 20250311 174200 97417046 4430 4430 4430 4430 0
119 20250311 174100 97417046 4430 4430 4430 4430 0
120 20250311 174000 97417046 4430 4430 4430 4430 0
121 20250311 173900 97417046 4430 4430 4430 4430 0
122 20250311 173800 97417046 4430 4430 4430 4430 121
123 20250311 173700 97417046 4430 4430 4430 4430 0
124 20250311 173600 97417046 4430 4430 4430 4430 0
125 20250311 173500 97417046 4430 4430 4430 4430 0
126 20250311 173400 97417046 4430 4430 4430 4430 0
127 20250311 173300 97417046 4430 4430 4430 4430 0
128 20250311 173200 97417046 4430 4430 4430 4430 0
129 20250311 173100 97417046 4430 4430 4430 4430 0
130 20250311 173000 97417046 4430 4430 4430 4430 0
131 20250311 172900 97417046 4430 4430 4430 4430 0
132 20250311 172800 97417046 4430 4430 4430 4430 0
133 20250311 172700 97417046 4430 4430 4430 4430 0
134 20250311 172600 97417046 4430 4430 4430 4430 0
135 20250311 172500 97417046 4430 4430 4430 4430 0
136 20250311 172400 97417046 4430 4430 4430 4430 0
137 20250311 172300 97417046 4430 4430 4430 4430 0
138 20250311 172200 97417046 4430 4430 4430 4430 0
139 20250311 172100 97417046 4430 4430 4430 4430 0
140 20250311 172000 97417046 4430 4430 4430 4430 0
141 20250311 171900 97417046 4430 4430 4430 4430 0
142 20250311 171800 97417046 4430 4430 4430 4430 0
143 20250311 171700 97417046 4430 4430 4430 4430 0
144 20250311 171600 97417046 4430 4430 4430 4430 0
145 20250311 171500 97417046 4430 4430 4430 4430 0
146 20250311 171400 97417046 4430 4430 4430 4430 0
147 20250311 171300 97417046 4430 4430 4430 4430 0
148 20250311 171200 97417046 4430 4430 4430 4430 0
149 20250311 171100 97417046 4430 4430 4430 4430 0
150 20250311 171000 97417046 4430 4430 4430 4430 0
151 20250311 170900 97417046 4430 4430 4430 4430 0
152 20250311 170800 97417046 4430 4430 4430 4430 121
153 20250311 170700 97417046 4430 4430 4430 4430 0
154 20250311 170600 97417046 4430 4430 4430 4430 0
155 20250311 170500 97417046 4430 4430 4430 4430 0
156 20250311 170400 97417046 4430 4430 4430 4430 0
157 20250311 170300 97417046 4430 4430 4430 4430 0
158 20250311 170200 97417046 4430 4430 4430 4430 0
159 20250311 170100 97417046 4430 4430 4430 4430 0
160 20250311 170000 97417046 4430 4430 4430 4430 0
161 20250311 165900 97417046 4430 4430 4430 4430 0
162 20250311 165800 97417046 4430 4430 4430 4430 0
163 20250311 165700 97417046 4430 4430 4430 4430 0
164 20250311 165600 97417046 4430 4430 4430 4430 0
165 20250311 165500 97417046 4430 4430 4430 4430 0
166 20250311 165400 97417046 4430 4430 4430 4430 0
167 20250311 165300 97417046 4430 4430 4430 4430 0
168 20250311 165200 97417046 4430 4430 4430 4430 0
169 20250311 165100 97417046 4430 4430 4430 4430 0
170 20250311 165000 97417046 4430 4430 4430 4430 0
171 20250311 164900 97417046 4430 4430 4430 4430 0
172 20250311 164800 97417046 4430 4430 4430 4430 0
173 20250311 164700 97417046 4430 4430 4430 4430 0
174 20250311 164600 97417046 4430 4430 4430 4430 0
175 20250311 164500 97417046 4430 4430 4430 4430 0
176 20250311 164400 97417046 4430 4430 4430 4430 0
177 20250311 164300 97417046 4430 4430 4430 4430 0
178 20250311 164200 97417046 4430 4430 4430 4430 0
179 20250311 164100 97417046 4430 4430 4430 4430 0
180 20250311 164000 97417046 4430 4430 4430 4430 0
181 20250311 163900 97417046 4430 4430 4430 4430 0
182 20250311 163800 97417046 4430 4430 4430 4430 121
183 20250311 163700 97417046 4430 4430 4430 4430 0
184 20250311 163600 97417046 4430 4430 4430 4430 0
185 20250311 163500 97417046 4430 4430 4430 4430 0
186 20250311 163400 97417046 4430 4430 4430 4430 0
187 20250311 163300 97417046 4430 4430 4430 4430 0
188 20250311 163200 97417046 4430 4430 4430 4430 0
189 20250311 163100 97417046 4430 4430 4430 4430 0
190 20250311 163000 97417046 4430 4430 4430 4430 0
191 20250311 162900 97417046 4430 4430 4430 4430 0
192 20250311 162800 97417046 4430 4430 4430 4430 0
193 20250311 162700 97417046 4430 4430 4430 4430 0
194 20250311 162600 97417046 4430 4430 4430 4430 0
195 20250311 162500 97417046 4430 4430 4430 4430 0
196 20250311 162400 97417046 4430 4430 4430 4430 0
197 20250311 162300 97417046 4430 4430 4430 4430 0
198 20250311 162200 97417046 4430 4430 4430 4430 0
199 20250311 162100 97417046 4430 4430 4430 4430 0
200 20250311 162000 97417046 4430 4430 4430 4430 0
201 20250311 161900 97417046 4430 4430 4430 4430 0
202 20250311 161800 97417046 4430 4430 4430 4430 0
203 20250311 161700 97417046 4430 4430 4430 4430 0
204 20250311 161600 97417046 4430 4430 4430 4430 0
205 20250311 161500 97417046 4430 4430 4430 4430 0
206 20250311 161400 97417046 4430 4430 4430 4430 0
207 20250311 161300 97417046 4430 4430 4430 4430 0
208 20250311 161200 97417046 4430 4430 4430 4430 0
209 20250311 161100 97417046 4430 4430 4430 4430 0
210 20250311 161000 97417046 4430 4430 4430 4430 0
211 20250311 160900 97417046 4430 4430 4430 4430 0
212 20250311 160800 97417046 4430 4430 4430 4430 121
213 20250311 160700 97417046 4430 4430 4430 4430 0
214 20250311 160600 97417046 4430 4430 4430 4430 0
215 20250311 160500 97417046 4430 4430 4430 4430 0
216 20250311 160400 97417046 4430 4430 4430 4430 0
217 20250311 160300 97417046 4430 4430 4430 4430 0
218 20250311 160200 97417046 4430 4430 4430 4430 0
219 20250311 160100 97417046 4430 4430 4430 4430 0
220 20250311 160000 97417046 4430 4430 4430 4430 0
221 20250311 155900 97417046 4430 4430 4430 4430 0
222 20250311 155800 97417046 4430 4430 4430 4430 0
223 20250311 155700 97417046 4430 4430 4430 4430 0
224 20250311 155600 97417046 4430 4430 4430 4430 0
225 20250311 155500 97417046 4430 4430 4430 4430 0
226 20250311 155400 97417046 4430 4430 4430 4430 0
227 20250311 155300 97417046 4430 4430 4430 4430 0
228 20250311 155200 97417046 4430 4430 4430 4430 0
229 20250311 155100 97417046 4430 4430 4430 4430 0
230 20250311 155000 97417046 4430 4430 4430 4430 0
231 20250311 154900 97417046 4430 4430 4430 4430 0
232 20250311 154800 97417046 4430 4430 4430 4430 0
233 20250311 154700 97417046 4430 4430 4430 4430 0
234 20250311 154600 97417046 4430 4430 4430 4430 0
235 20250311 154500 97417046 4430 4430 4430 4430 0
236 20250311 154400 97417046 4430 4430 4430 4430 0
237 20250311 154300 97417046 4430 4430 4430 4430 0
238 20250311 154200 97417046 4430 4430 4430 4430 0
239 20250311 154100 97417046 4430 4430 4430 4430 0
240 20250311 154000 97417046 4430 4430 4430 4430 0
241 20250311 153900 97417046 4430 4430 4430 4430 0
242 20250311 153800 97417046 4430 4430 4430 4430 121
243 20250311 153700 97417046 4430 4430 4430 4430 0
244 20250311 153600 97417046 4430 4430 4430 4430 0
245 20250311 153500 97417046 4430 4430 4430 4430 0
246 20250311 153400 97417046 4430 4430 4430 4430 0
247 20250311 153300 97417046 4430 4430 4430 4430 0
248 20250311 153200 97417046 4430 4430 4430 4430 0
249 20250311 153100 97417046 4430 4430 4430 4430 0
250 20250311 153000 97417046 4430 4430 4430 4430 121
251 20250311 152900 96881016 4425 4425 4425 4425 0
252 20250311 152800 96881016 4425 4425 4425 4425 0
253 20250311 152700 96881016 4425 4425 4425 4425 0
254 20250311 152600 96881016 4425 4425 4425 4425 0
255 20250311 152500 96881016 4425 4425 4425 4425 0
256 20250311 152400 96881016 4425 4425 4425 4425 0
257 20250311 152300 96881016 4425 4425 4425 4425 0
258 20250311 152200 96881016 4425 4425 4425 4425 0
259 20250311 152100 96881016 4425 4425 4425 4425 0
260 20250311 152000 96881016 4425 4425 4425 4425 0
261 20250311 151900 96881016 4425 4415 4425 4415 101
262 20250311 151800 96435091 4420 4420 4420 4420 63
263 20250311 151700 96156631 4410 4410 4410 4410 0
264 20250311 151600 96156631 4410 4410 4410 4410 0
265 20250311 151500 96156631 4410 4410 4410 4410 0
266 20250311 151400 96156631 4410 4410 4410 4410 0
267 20250311 151300 96156631 4410 4410 4410 4410 0
268 20250311 151200 96156631 4410 4410 4410 4410 0
269 20250311 151100 96156631 4410 4410 4410 4410 0
270 20250311 151000 96156631 4410 4410 4410 4410 0
271 20250311 150900 96156631 4410 4410 4410 4410 0
272 20250311 150800 96156631 4410 4410 4410 4410 6
273 20250311 150700 96130171 4400 4400 4400 4400 0
274 20250311 150600 96130171 4400 4400 4400 4400 0
275 20250311 150500 96130171 4400 4400 4400 4400 0
276 20250311 150400 96130171 4400 4400 4400 4400 0
277 20250311 150300 96130171 4400 4400 4400 4400 0
278 20250311 150200 96130171 4400 4400 4400 4400 0
279 20250311 150100 96130171 4400 4400 4400 4400 0
280 20250311 150000 96130171 4400 4400 4400 4400 0
281 20250311 145900 96130171 4400 4400 4400 4400 0
282 20250311 145800 96130171 4400 4400 4400 4400 0
283 20250311 145700 96130171 4400 4400 4400 4400 0
284 20250311 145600 96130171 4400 4400 4400 4400 0
285 20250311 145500 96130171 4400 4400 4400 4400 0
286 20250311 145400 96130171 4400 4400 4400 4400 1
287 20250311 145300 96125771 4405 4405 4405 4405 4
288 20250311 145200 96108151 4405 4405 4405 4405 0
289 20250311 145100 96108151 4405 4405 4405 4405 0
290 20250311 145000 96108151 4405 4405 4405 4405 0
291 20250311 144900 96108151 4405 4405 4405 4405 0
292 20250311 144800 96108151 4405 4405 4405 4405 0
293 20250311 144700 96108151 4405 4405 4405 4405 0
294 20250311 144600 96108151 4405 4405 4405 4405 0
295 20250311 144500 96108151 4405 4405 4405 4405 0
296 20250311 144400 96108151 4405 4405 4405 4405 0
297 20250311 144300 96108151 4405 4405 4405 4405 0
298 20250311 144200 96108151 4405 4405 4405 4405 0
299 20250311 144100 96108151 4405 4405 4405 4405 0
300 20250311 144000 96108151 4405 4405 4405 4405 0
301 20250311 143900 96108151 4405 4405 4405 4405 0
302 20250311 143800 96108151 4405 4405 4405 4405 0
303 20250311 143700 96108151 4405 4405 4405 4405 0
304 20250311 143600 96108151 4405 4405 4405 4405 0
305 20250311 143500 96108151 4405 4405 4405 4405 0
306 20250311 143400 96108151 4405 4405 4405 4405 0
307 20250311 143300 96108151 4405 4405 4405 4405 2
308 20250311 143200 96099341 4395 4395 4395 4395 0
309 20250311 143100 96099341 4395 4395 4395 4395 0
310 20250311 143000 96099341 4395 4395 4395 4395 0
311 20250311 142900 96099341 4395 4395 4395 4395 0
312 20250311 142800 96099341 4395 4395 4395 4395 0
313 20250311 142700 96099341 4395 4395 4395 4395 0
314 20250311 142600 96099341 4395 4395 4395 4395 0
315 20250311 142500 96099341 4395 4395 4395 4395 0
316 20250311 142400 96099341 4395 4395 4395 4395 0
317 20250311 142300 96099341 4395 4395 4395 4395 1
318 20250311 142200 96094946 4395 4395 4395 4395 1
319 20250311 142100 96090551 4390 4390 4390 4390 0
320 20250311 142000 96090551 4390 4390 4390 4390 0
321 20250311 141900 96090551 4390 4390 4390 4390 1
322 20250311 141800 96086161 4390 4390 4390 4390 3
323 20250311 141700 96072991 4395 4395 4395 4395 9
324 20250311 141600 96033436 4390 4390 4390 4390 0
325 20250311 141500 96033436 4390 4390 4390 4390 0
326 20250311 141400 96033436 4390 4390 4390 4390 0
327 20250311 141300 96033436 4390 4390 4390 4390 1
328 20250311 141200 96029046 4390 4390 4390 4390 2
329 20250311 141100 96020266 4385 4385 4385 4385 8
330 20250311 141000 95985186 4385 4385 4385 4385 62
331 20250311 140900 95713316 4385 4385 4385 4385 35
332 20250311 140800 95559841 4385 4385 4385 4385 35
333 20250311 140700 95406366 4385 4385 4385 4385 138
334 20250311 140600 94801236 4390 4390 4390 4390 37
335 20250311 140500 94638806 4395 4395 4395 4395 1
336 20250311 140400 94634411 4395 4400 4450 4395 865
337 20250311 140300 90797726 4395 4395 4395 4395 0
338 20250311 140200 90797726 4395 4395 4395 4395 0
339 20250311 140100 90797726 4395 4395 4395 4395 0
340 20250311 140000 90797726 4395 4395 4395 4395 0
341 20250311 135900 90797726 4395 4395 4395 4395 0
342 20250311 135800 90797726 4395 4395 4395 4395 0
343 20250311 135700 90797726 4395 4395 4395 4395 1
344 20250311 135600 90793331 4390 4390 4390 4390 0
345 20250311 135500 90793331 4390 4390 4390 4390 0
346 20250311 135400 90793331 4390 4390 4390 4390 0
347 20250311 135300 90793331 4390 4390 4390 4390 0
348 20250311 135200 90793331 4390 4390 4390 4390 0
349 20250311 135100 90793331 4390 4390 4390 4390 0
350 20250311 135000 90793331 4390 4390 4390 4390 0
351 20250311 134900 90793331 4390 4390 4390 4390 0
352 20250311 134800 90793331 4390 4390 4390 4390 0
353 20250311 134700 90793331 4390 4390 4390 4390 0
354 20250311 134600 90793331 4390 4390 4390 4390 1
355 20250311 134500 90788941 4395 4395 4395 4395 1
356 20250311 134400 90784546 4395 4395 4395 4395 0
357 20250311 134300 90784546 4395 4395 4395 4395 0
358 20250311 134200 90784546 4395 4390 4395 4390 2
359 20250311 134100 90775761 4395 4395 4395 4395 0
360 20250311 134000 90775761 4395 4385 4395 4385 2
361 20250311 133900 90766981 4385 4385 4385 4385 2
362 20250311 133800 90758211 4385 4385 4385 4385 0
363 20250311 133700 90758211 4385 4385 4385 4385 30
364 20250311 133600 90626661 4385 4390 4390 4385 25
365 20250311 133500 90517031 4385 4405 4405 4385 138
366 20250311 133400 89911281 4410 4410 4410 4410 1
367 20250311 133300 89906871 4405 4400 4405 4400 4
368 20250311 133200 89889261 4390 4390 4390 4390 10
369 20250311 133100 89845361 4390 4390 4390 4390 16
370 20250311 133000 89775121 4395 4400 4400 4395 14
371 20250311 132900 89713581 4400 4395 4400 4395 25
372 20250311 132800 89603701 4400 4385 4400 4385 147
373 20250311 132700 88957161 4385 4385 4385 4385 23
374 20250311 132600 88856306 4390 4385 4390 4385 111
375 20250311 132500 88369026 4385 4385 4385 4385 7
376 20250311 132400 88338331 4390 4390 4390 4390 23
377 20250311 132300 88237361 4385 4385 4385 4385 0
378 20250311 132200 88237361 4385 4390 4390 4385 4
379 20250311 132100 88219806 4385 4385 4385 4385 0
380 20250311 132000 88219806 4385 4385 4385 4385 0
381 20250311 131900 88219806 4385 4385 4385 4385 0
382 20250311 131800 88219806 4385 4385 4385 4385 0
383 20250311 131700 88219806 4385 4385 4385 4385 1
384 20250311 131600 88215421 4390 4390 4390 4390 0
385 20250311 131500 88215421 4390 4390 4390 4390 1
386 20250311 131400 88211031 4385 4385 4385 4385 0
387 20250311 131300 88211031 4385 4385 4385 4385 2
388 20250311 131200 88202261 4385 4385 4385 4385 26
389 20250311 131100 88088251 4385 4385 4385 4385 20
390 20250311 131000 88000551 4385 4385 4385 4385 19
391 20250311 130900 87917236 4385 4385 4385 4385 58
392 20250311 130800 87662906 4390 4385 4390 4385 7
393 20250311 130700 87632206 4390 4390 4390 4385 34
394 20250311 130600 87483046 4385 4385 4385 4385 19
395 20250311 130500 87399731 4395 4385 4395 4385 23
396 20250311 130400 87298846 4385 4390 4390 4385 39
397 20250311 130300 87127816 4385 4385 4385 4385 20
398 20250311 130200 87040116 4385 4385 4385 4385 30
399 20250311 130100 86908566 4385 4385 4385 4385 39
400 20250311 130000 86737551 4385 4385 4385 4385 20
401 20250311 125900 86649851 4385 4385 4385 4385 39
402 20250311 125800 86478836 4385 4385 4385 4385 20
403 20250311 125700 86391136 4385 4385 4385 4385 19
404 20250311 125600 86307821 4385 4385 4390 4385 40
405 20250311 125500 86132391 4385 4385 4385 4385 19
406 20250311 125400 86049076 4385 4385 4385 4385 20
407 20250311 125300 85961376 4385 4385 4385 4385 39
408 20250311 125200 85790361 4385 4385 4385 4385 20
409 20250311 125100 85702661 4385 4385 4385 4385 39
410 20250311 125000 85531646 4385 4385 4385 4385 20
411 20250311 124900 85443946 4385 4385 4385 4385 20
412 20250311 124800 85356246 4385 4385 4385 4385 39
413 20250311 124700 85185231 4385 4385 4385 4385 20
414 20250311 124600 85097531 4385 4385 4385 4385 39
415 20250311 124500 84926516 4385 4375 4385 4375 35
416 20250311 124400 84773241 4375 4375 4375 4375 19
417 20250311 124300 84690116 4375 4375 4375 4375 59
418 20250311 124200 84431991 4375 4375 4375 4375 20
419 20250311 124100 84344491 4380 4380 4380 4380 358
420 20250311 124000 82776451 4380 4375 4380 4375 62
421 20250311 123900 82504991 4380 4380 4380 4380 1
422 20250311 123800 82500611 4375 4375 4375 4375 39
423 20250311 123700 82329986 4375 4375 4375 4375 20
424 20250311 123600 82242486 4375 4375 4375 4375 20
425 20250311 123500 82154986 4375 4375 4375 4375 39
426 20250311 123400 81984361 4375 4375 4375 4375 19
427 20250311 123300 81901236 4375 4375 4375 4375 48
428 20250311 123200 81691236 4380 4380 4380 4380 11
429 20250311 123100 81643056 4380 4380 4380 4380 69
430 20250311 123000 81340836 4380 4380 4380 4380 39
431 20250311 122900 81170016 4380 4380 4380 4380 20
432 20250311 122800 81082416 4380 4375 4380 4375 59
433 20250311 122700 80824191 4375 4375 4375 4375 10
434 20250311 122600 80780441 4380 4380 4380 4380 10
435 20250311 122500 80736641 4380 4380 4380 4380 39
436 20250311 122400 80565821 4380 4380 4380 4380 121
437 20250311 122300 80035841 4375 4375 4375 4375 19
438 20250311 122200 79952716 4375 4375 4375 4375 40
439 20250311 122100 79777716 4375 4375 4375 4375 39
440 20250311 122000 79607091 4375 4375 4375 4375 20
441 20250311 121900 79519591 4380 4375 4380 4375 51
442 20250311 121800 79296306 4375 4375 4375 4375 20
443 20250311 121700 79208806 4375 4375 4375 4375 39
444 20250311 121600 79038181 4375 4375 4375 4375 20
445 20250311 121500 78950681 4375 4375 4375 4375 59
446 20250311 121400 78692556 4375 4380 4380 4375 24
447 20250311 121300 78587536 4380 4380 4380 4380 12
448 20250311 121200 78534976 4375 4375 4375 4375 39
449 20250311 121100 78364351 4375 4375 4375 4375 39
450 20250311 121000 78193726 4375 4380 4380 4375 46
451 20250311 120900 77992446 4375 4375 4375 4375 19
452 20250311 120800 77909321 4385 4385 4385 4385 0
453 20250311 120700 77909321 4385 4375 4385 4375 41
454 20250311 120600 77729936 4375 4375 4375 4375 19
455 20250311 120500 77646811 4375 4375 4375 4375 40
456 20250311 120400 77471811 4375 4380 4380 4375 39
457 20250311 120300 77301086 4385 4385 4385 4385 9
458 20250311 120200 77261621 4375 4375 4375 4375 50
459 20250311 120100 77042871 4380 4380 4380 4380 9
460 20250311 120000 77003451 4380 4380 4380 4380 20
461 20250311 115900 76915851 4375 4375 4375 4375 39
462 20250311 115800 76745226 4375 4380 4380 4375 20
463 20250311 115700 76657696 4375 4375 4375 4375 59
464 20250311 115600 76399571 4385 4380 4385 4375 34
465 20250311 115500 76250726 4380 4380 4385 4380 14
466 20250311 115400 76189396 4380 4385 4385 4375 38
467 20250311 115300 76023036 4385 4390 4390 4380 26
468 20250311 115200 75909096 4390 4380 4395 4380 29
469 20250311 115100 75781936 4380 4380 4380 4380 22
470 20250311 115000 75685576 4380 4375 4380 4375 32
471 20250311 114900 75545436 4375 4375 4375 4375 59
472 20250311 114800 75287311 4385 4380 4385 4380 42
473 20250311 114700 75103321 4375 4375 4375 4375 27
474 20250311 114600 74985196 4375 4375 4375 4375 46
475 20250311 114500 74783946 4375 4375 4375 4375 26
476 20250311 114400 74670196 4375 4375 4375 4375 85
477 20250311 114300 74298321 4375 4375 4375 4375 26
478 20250311 114200 74184571 4375 4375 4375 4375 47
479 20250311 114100 73978946 4380 4375 4380 4375 27
480 20250311 114000 73860816 4375 4375 4375 4375 23
481 20250311 113900 73760191 4375 4375 4375 4375 46
482 20250311 113800 73558941 4375 4375 4375 4375 27
483 20250311 113700 73440816 4375 4375 4375 4375 42
484 20250311 113600 73257066 4375 4380 4380 4375 20
485 20250311 113500 73169536 4380 4380 4380 4380 20
486 20250311 113400 73081936 4375 4375 4375 4375 19
487 20250311 113300 72998811 4375 4375 4375 4375 40
488 20250311 113200 72823811 4375 4375 4375 4375 39
489 20250311 113100 72653186 4375 4380 4380 4375 39
490 20250311 113000 72482471 4380 4380 4380 4380 20
491 20250311 112900 72394871 4385 4385 4385 4385 2
492 20250311 112800 72386101 4380 4380 4380 4380 59
493 20250311 112700 72127681 4390 4390 4390 4390 0
494 20250311 112600 72127681 4390 4390 4390 4390 48
495 20250311 112500 71916961 4390 4390 4390 4390 20
496 20250311 112400 71829161 4390 4385 4390 4385 32
497 20250311 112300 71688686 4375 4375 4375 4375 39
498 20250311 112200 71518061 4375 4380 4380 4375 20
499 20250311 112100 71430551 4375 4380 4380 4375 65
500 20250311 112000 71146156 4375 4375 4375 4375 40
501 20250311 111900 70971156 4375 4375 4375 4375 19
502 20250311 111800 70888031 4375 4375 4375 4375 40
503 20250311 111700 70713031 4375 4375 4375 4375 19
504 20250311 111600 70629906 4375 4375 4375 4375 20
505 20250311 111500 70542406 4375 4375 4375 4375 39
506 20250311 111400 70371781 4375 4375 4375 4375 40
507 20250311 111300 70196781 4375 4380 4380 4375 39
508 20250311 111200 70026141 4385 4385 4385 4385 1
509 20250311 111100 70021756 4385 4375 4385 4375 40
510 20250311 111000 69846746 4375 4375 4385 4375 177
511 20250311 110900 69072076 4380 4380 4380 4380 16
512 20250311 110800 69001996 4380 4380 4380 4380 19
513 20250311 110700 68918776 4375 4375 4375 4375 59
514 20250311 110600 68660651 4375 4375 4375 4375 6
515 20250311 110500 68634401 4390 4375 4390 4375 71
516 20250311 110400 68323016 4375 4370 4375 4370 39
517 20250311 110300 68152491 4375 4380 4380 4375 71
518 20250311 110200 67841611 4375 4375 4380 4375 135
519 20250311 110100 67250836 4380 4380 4380 4380 1
520 20250311 110000 67246456 4375 4375 4375 4375 39
521 20250311 105900 67075831 4375 4375 4375 4375 20
522 20250311 105800 66988331 4375 4375 4375 4375 20
523 20250311 105700 66900831 4375 4375 4375 4375 39
524 20250311 105600 66730206 4375 4375 4375 4375 19
525 20250311 105500 66647081 4375 4375 4375 4375 40
526 20250311 105400 66472081 4375 4375 4375 4375 19
527 20250311 105300 66388956 4375 4370 4375 4370 25
528 20250311 105200 66279606 4375 4375 4375 4375 54
529 20250311 105100 66043356 4370 4370 4370 4370 8
530 20250311 105000 66008396 4380 4380 4380 4380 31
531 20250311 104900 65872616 4370 4370 4370 4370 39
532 20250311 104800 65702186 4370 4375 4375 4370 20
533 20250311 104700 65614731 4370 4370 4370 4370 39
534 20250311 104600 65444301 4370 4370 4370 4370 20
535 20250311 104500 65356901 4370 4370 4370 4370 19
536 20250311 104400 65273871 4370 4370 4370 4370 59
537 20250311 104300 65016041 4375 4375 4375 4375 15
538 20250311 104200 64950416 4385 4375 4385 4375 29
539 20250311 104100 64823451 4375 4375 4375 4375 19
540 20250311 104000 64740326 4375 4375 4375 4375 30
541 20250311 103900 64609076 4375 4375 4375 4370 49
542 20250311 103800 64394801 4370 4370 4370 4370 38
543 20250311 103700 64228741 4380 4380 4380 4380 1
544 20250311 103600 64224361 4385 4375 4385 4375 73
545 20250311 103500 63904791 4375 4375 4375 4375 3
546 20250311 103400 63891666 4375 4375 4375 4375 59
547 20250311 103300 63633541 4370 4370 4370 4370 38
548 20250311 103200 63467481 4380 4380 4380 4380 1
549 20250311 103100 63463101 4385 4380 4385 4375 86
550 20250311 103000 63086286 4370 4370 4370 4370 262
551 20250311 102900 61941346 4380 4370 4380 4370 69
552 20250311 102800 61639716 4370 4370 4370 4370 20
553 20250311 102700 61552316 4380 4380 4380 4380 50
554 20250311 102600 61333316 4370 4370 4370 4370 39
555 20250311 102500 61162886 4370 4370 4370 4370 20
556 20250311 102400 61075486 4370 4370 4375 4370 59
557 20250311 102300 60817646 4370 4380 4385 4370 23
558 20250311 102200 60717096 4385 4380 4385 4380 10
559 20250311 102100 60673271 4370 4370 4370 4370 42
560 20250311 102000 60489731 4375 4375 4375 4375 501
561 20250311 101900 58297856 4365 4355 4365 4340 2682
562 20250311 101800 46617266 4350 4370 4370 4350 3418
563 20250311 101700 31715199 4370 4370 4370 4370 20
564 20250311 101600 31627799 4375 4375 4375 4370 212
565 20250311 101500 30700404 4380 4380 4380 4375 1172
566 20250311 101400 25567049 4380 4385 4385 4380 24
567 20250311 101300 25461909 4380 4385 4385 4380 182
568 20250311 101200 24663934 4390 4390 4390 4390 14
569 20250311 101100 24602474 4390 4390 4390 4390 19
570 20250311 101000 24519064 4395 4395 4400 4385 981
571 20250311 100900 20205764 4400 4405 4405 4400 1112
572 20250311 100800 15311944 4405 4405 4405 4405 9
573 20250311 100700 15272299 4410 4405 4410 4405 30
574 20250311 100600 15140144 4405 4410 4410 4405 23
575 20250311 100500 15038814 4405 4410 4410 4405 81
576 20250311 100400 14681699 4415 4415 4415 4415 50
577 20250311 100300 14460949 4410 4410 4410 4410 39
578 20250311 100200 14288959 4410 4410 4410 4410 20
579 20250311 100100 14200759 4410 4410 4410 4410 19
580 20250311 100000 14116969 4410 4415 4415 4410 57
581 20250311 095900 13865579 4415 4415 4415 4415 2
582 20250311 095800 13856749 4415 4410 4415 4410 87
583 20250311 095700 13472839 4410 4410 4410 4410 39
584 20250311 095600 13300849 4410 4410 4410 4410 20
585 20250311 095500 13212649 4415 4415 4415 4410 40
586 20250311 095400 13036079 4415 4415 4415 4415 8
587 20250311 095300 13000759 4420 4420 4420 4420 31
588 20250311 095200 12863739 4420 4420 4420 4420 19
589 20250311 095100 12779759 4420 4425 4425 4420 382
590 20250311 095000 11090509 4430 4430 4430 4430 177
591 20250311 094900 10306399 4430 4430 4430 4430 20
592 20250311 094800 10217799 4430 4430 4430 4430 39
593 20250311 094700 10045029 4430 4435 4435 4430 66
594 20250311 094600 9752329 4435 4435 4435 4435 70
595 20250311 094500 9441879 4430 4430 4430 4430 59
596 20250311 094400 9180509 4435 4435 4435 4435 33
597 20250311 094300 9034154 4430 4430 4430 4430 19
598 20250311 094200 8949984 4430 4430 4430 4430 59
599 20250311 094100 8688614 4430 4435 4435 4430 8
600 20250311 094000 8653144 4435 4435 4435 4430 40
601 20250311 093900 8475824 4435 4435 4435 4435 54
602 20250311 093800 8236334 4435 4440 4440 4435 73
603 20250311 093700 7912314 4435 4450 4450 4435 517
604 20250311 093600 5616624 4445 4445 4445 4445 50
605 20250311 093500 5394374 4450 4450 4450 4450 154
606 20250311 093400 4709074 4450 4447 4450 4445 11
607 20250311 093300 4660172 4450 4450 4450 4450 51
608 20250311 093200 4433222 4450 4450 4450 4450 0
609 20250311 093100 4433222 4450 4450 4450 4450 5
610 20250311 093000 4410972 4450 4440 4450 4440 122
611 20250311 092900 3868722 4440 4440 4440 4440 0
612 20250311 092800 3868722 4440 4440 4440 4440 0
613 20250311 092700 3868722 4440 4450 4450 4440 199
614 20250311 092600 2983362 4450 4450 4450 4450 0
615 20250311 092500 2983362 4450 4445 4450 4445 250
616 20250311 092400 1871087 4445 4445 4445 4445 2
617 20250311 092300 1862197 4445 4445 4445 4445 1
618 20250311 092200 1857752 4440 4440 4440 4440 0
619 20250311 092100 1857752 4440 4440 4440 4440 0
620 20250311 092000 1857752 4440 4440 4440 4440 0
621 20250311 091900 1857752 4440 4440 4440 4440 1
622 20250311 091800 1853312 4440 4440 4440 4440 0
623 20250311 091700 1853312 4440 4455 4455 4440 349
624 20250311 091600 302122 4460 4460 4460 4460 0
625 20250311 091500 302122 4460 4460 4460 4460 0
626 20250311 091400 302122 4460 4460 4460 4460 0
627 20250311 091300 302122 4460 4460 4460 4460 0
628 20250311 091200 302122 4460 4460 4460 4460 0
629 20250311 091100 302122 4460 4460 4460 4460 0
630 20250311 091000 302122 4460 4470 4470 4460 4
631 20250311 090900 284257 4475 4475 4475 4475 0
632 20250311 090800 284257 4475 4475 4475 4475 1
633 20250311 090700 279782 4462 4462 4462 4462 0
634 20250311 090600 279782 4462 4462 4462 4462 0
635 20250311 090500 279782 4462 4462 4462 4462 0
636 20250311 090400 279782 4462 4462 4462 4462 1
637 20250311 090300 275320 4480 4480 4480 4480 0
638 20250311 090200 275320 4480 4480 4480 4480 1
639 20250311 090100 270840 4440 4440 4440 4440 0
640 20250311 090000 270840 4440 4440 4440 4440 61

1
053210/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,47522955,0,210526690650,0.00
20250306,0,47522955,0,211477149750,0.00
20250305,0,47522955,0,213140453175,0.00
20250304,0,47522955,0,213378067950,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 47522955 0 210526690650 0.00
3 20250306 0 47522955 0 211477149750 0.00
4 20250305 0 47522955 0 213140453175 0.00
5 20250304 0 47522955 0 213378067950 0.00