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
053260/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193800,85078175,4230,4230,4230,4230,782
20250311,193700,85078175,4230,4230,4230,4230,0
20250311,193600,85078175,4230,4230,4230,4230,0
20250311,193500,85078175,4230,4230,4230,4230,0
20250311,193400,85078175,4230,4230,4230,4230,0
20250311,193300,85078175,4230,4230,4230,4230,0
20250311,193200,85078175,4230,4230,4230,4230,0
20250311,193100,85078175,4230,4230,4230,4230,0
20250311,193000,85078175,4230,4230,4230,4230,0
20250311,192900,85078175,4230,4230,4230,4230,0
20250311,192800,85078175,4230,4230,4230,4230,0
20250311,192700,85078175,4230,4230,4230,4230,0
20250311,192600,85078175,4230,4230,4230,4230,0
20250311,192500,85078175,4230,4230,4230,4230,0
20250311,192400,85078175,4230,4230,4230,4230,0
20250311,192300,85078175,4230,4230,4230,4230,0
20250311,192200,85078175,4230,4230,4230,4230,0
20250311,192100,85078175,4230,4230,4230,4230,0
20250311,192000,85078175,4230,4230,4230,4230,0
20250311,191900,85078175,4230,4230,4230,4230,0
20250311,191800,85078175,4230,4230,4230,4230,0
20250311,191700,85078175,4230,4230,4230,4230,0
20250311,191600,85078175,4230,4230,4230,4230,0
20250311,191500,85078175,4230,4230,4230,4230,0
20250311,191400,85078175,4230,4230,4230,4230,0
20250311,191300,85078175,4230,4230,4230,4230,0
20250311,191200,85078175,4230,4230,4230,4230,0
20250311,191100,85078175,4230,4230,4230,4230,0
20250311,191000,85078175,4230,4230,4230,4230,0
20250311,190900,85078175,4230,4230,4230,4230,0
20250311,190800,85078175,4230,4230,4230,4230,782
20250311,190700,85078175,4230,4230,4230,4230,0
20250311,190600,85078175,4230,4230,4230,4230,0
20250311,190500,85078175,4230,4230,4230,4230,0
20250311,190400,85078175,4230,4230,4230,4230,0
20250311,190300,85078175,4230,4230,4230,4230,0
20250311,190200,85078175,4230,4230,4230,4230,0
20250311,190100,85078175,4230,4230,4230,4230,0
20250311,190000,85078175,4230,4230,4230,4230,0
20250311,185900,85078175,4230,4230,4230,4230,0
20250311,185800,85078175,4230,4230,4230,4230,0
20250311,185700,85078175,4230,4230,4230,4230,0
20250311,185600,85078175,4230,4230,4230,4230,0
20250311,185500,85078175,4230,4230,4230,4230,0
20250311,185400,85078175,4230,4230,4230,4230,0
20250311,185300,85078175,4230,4230,4230,4230,0
20250311,185200,85078175,4230,4230,4230,4230,0
20250311,185100,85078175,4230,4230,4230,4230,0
20250311,185000,85078175,4230,4230,4230,4230,0
20250311,184900,85078175,4230,4230,4230,4230,0
20250311,184800,85078175,4230,4230,4230,4230,0
20250311,184700,85078175,4230,4230,4230,4230,0
20250311,184600,85078175,4230,4230,4230,4230,0
20250311,184500,85078175,4230,4230,4230,4230,0
20250311,184400,85078175,4230,4230,4230,4230,0
20250311,184300,85078175,4230,4230,4230,4230,0
20250311,184200,85078175,4230,4230,4230,4230,0
20250311,184100,85078175,4230,4230,4230,4230,0
20250311,184000,85078175,4230,4230,4230,4230,0
20250311,183900,85078175,4230,4230,4230,4230,0
20250311,183800,85078175,4230,4230,4230,4230,782
20250311,183700,85078175,4230,4230,4230,4230,0
20250311,183600,85078175,4230,4230,4230,4230,0
20250311,183500,85078175,4230,4230,4230,4230,0
20250311,183400,85078175,4230,4230,4230,4230,0
20250311,183300,85078175,4230,4230,4230,4230,0
20250311,183200,85078175,4230,4230,4230,4230,0
20250311,183100,85078175,4230,4230,4230,4230,0
20250311,183000,85078175,4230,4230,4230,4230,0
20250311,182900,85078175,4230,4230,4230,4230,0
20250311,182800,85078175,4230,4230,4230,4230,0
20250311,182700,85078175,4230,4230,4230,4230,0
20250311,182600,85078175,4230,4230,4230,4230,0
20250311,182500,85078175,4230,4230,4230,4230,0
20250311,182400,85078175,4230,4230,4230,4230,0
20250311,182300,85078175,4230,4230,4230,4230,0
20250311,182200,85078175,4230,4230,4230,4230,0
20250311,182100,85078175,4230,4230,4230,4230,0
20250311,182000,85078175,4230,4230,4230,4230,0
20250311,181900,85078175,4230,4230,4230,4230,0
20250311,181800,85078175,4230,4230,4230,4230,0
20250311,181700,85078175,4230,4230,4230,4230,0
20250311,181600,85078175,4230,4230,4230,4230,0
20250311,181500,85078175,4230,4230,4230,4230,0
20250311,181400,85078175,4230,4230,4230,4230,0
20250311,181300,85078175,4230,4230,4230,4230,0
20250311,181200,85078175,4230,4230,4230,4230,0
20250311,181100,85078175,4230,4230,4230,4230,0
20250311,181000,85078175,4230,4230,4230,4230,0
20250311,180900,85078175,4230,4230,4230,4230,0
20250311,180800,85078175,4230,4230,4230,4230,782
20250311,180700,85078175,4230,4230,4230,4230,0
20250311,180600,85078175,4230,4230,4230,4230,0
20250311,180500,85078175,4230,4230,4230,4230,0
20250311,180400,85078175,4230,4230,4230,4230,0
20250311,180300,85078175,4230,4230,4230,4230,0
20250311,180200,85078175,4230,4230,4230,4230,0
20250311,180100,85078175,4230,4230,4230,4230,0
20250311,180000,85078175,4230,4230,4230,4230,0
20250311,175900,85078175,4230,4230,4230,4230,0
20250311,175800,85078175,4230,4230,4230,4230,0
20250311,175700,85078175,4230,4230,4230,4230,0
20250311,175600,85078175,4230,4230,4230,4230,0
20250311,175500,85078175,4230,4230,4230,4230,0
20250311,175400,85078175,4230,4230,4230,4230,0
20250311,175300,85078175,4230,4230,4230,4230,0
20250311,175200,85078175,4230,4230,4230,4230,0
20250311,175100,85078175,4230,4230,4230,4230,0
20250311,175000,85078175,4230,4230,4230,4230,0
20250311,174900,85078175,4230,4230,4230,4230,0
20250311,174800,85078175,4230,4230,4230,4230,0
20250311,174700,85078175,4230,4230,4230,4230,0
20250311,174600,85078175,4230,4230,4230,4230,0
20250311,174500,85078175,4230,4230,4230,4230,0
20250311,174400,85078175,4230,4230,4230,4230,0
20250311,174300,85078175,4230,4230,4230,4230,0
20250311,174200,85078175,4230,4230,4230,4230,0
20250311,174100,85078175,4230,4230,4230,4230,0
20250311,174000,85078175,4230,4230,4230,4230,0
20250311,173900,85078175,4230,4230,4230,4230,0
20250311,173800,85078175,4230,4230,4230,4230,782
20250311,173700,85078175,4230,4230,4230,4230,0
20250311,173600,85078175,4230,4230,4230,4230,0
20250311,173500,85078175,4230,4230,4230,4230,0
20250311,173400,85078175,4230,4230,4230,4230,0
20250311,173300,85078175,4230,4230,4230,4230,0
20250311,173200,85078175,4230,4230,4230,4230,0
20250311,173100,85078175,4230,4230,4230,4230,0
20250311,173000,85078175,4230,4230,4230,4230,0
20250311,172900,85078175,4230,4230,4230,4230,0
20250311,172800,85078175,4230,4230,4230,4230,0
20250311,172700,85078175,4230,4230,4230,4230,0
20250311,172600,85078175,4230,4230,4230,4230,0
20250311,172500,85078175,4230,4230,4230,4230,0
20250311,172400,85078175,4230,4230,4230,4230,0
20250311,172300,85078175,4230,4230,4230,4230,0
20250311,172200,85078175,4230,4230,4230,4230,0
20250311,172100,85078175,4230,4230,4230,4230,0
20250311,172000,85078175,4230,4230,4230,4230,0
20250311,171900,85078175,4230,4230,4230,4230,0
20250311,171800,85078175,4230,4230,4230,4230,0
20250311,171700,85078175,4230,4230,4230,4230,0
20250311,171600,85078175,4230,4230,4230,4230,0
20250311,171500,85078175,4230,4230,4230,4230,0
20250311,171400,85078175,4230,4230,4230,4230,0
20250311,171300,85078175,4230,4230,4230,4230,0
20250311,171200,85078175,4230,4230,4230,4230,0
20250311,171100,85078175,4230,4230,4230,4230,0
20250311,171000,85078175,4230,4230,4230,4230,0
20250311,170900,85078175,4230,4230,4230,4230,0
20250311,170800,85078175,4230,4230,4230,4230,782
20250311,170700,85078175,4230,4230,4230,4230,0
20250311,170600,85078175,4230,4230,4230,4230,0
20250311,170500,85078175,4230,4230,4230,4230,0
20250311,170400,85078175,4230,4230,4230,4230,0
20250311,170300,85078175,4230,4230,4230,4230,0
20250311,170200,85078175,4230,4230,4230,4230,0
20250311,170100,85078175,4230,4230,4230,4230,0
20250311,170000,85078175,4230,4230,4230,4230,0
20250311,165900,85078175,4230,4230,4230,4230,0
20250311,165800,85078175,4230,4230,4230,4230,0
20250311,165700,85078175,4230,4230,4230,4230,0
20250311,165600,85078175,4230,4230,4230,4230,0
20250311,165500,85078175,4230,4230,4230,4230,0
20250311,165400,85078175,4230,4230,4230,4230,0
20250311,165300,85078175,4230,4230,4230,4230,0
20250311,165200,85078175,4230,4230,4230,4230,0
20250311,165100,85078175,4230,4230,4230,4230,0
20250311,165000,85078175,4230,4230,4230,4230,0
20250311,164900,85078175,4230,4230,4230,4230,0
20250311,164800,85078175,4230,4230,4230,4230,0
20250311,164700,85078175,4230,4230,4230,4230,0
20250311,164600,85078175,4230,4230,4230,4230,0
20250311,164500,85078175,4230,4230,4230,4230,0
20250311,164400,85078175,4230,4230,4230,4230,0
20250311,164300,85078175,4230,4230,4230,4230,0
20250311,164200,85078175,4230,4230,4230,4230,0
20250311,164100,85078175,4230,4230,4230,4230,0
20250311,164000,85078175,4230,4230,4230,4230,0
20250311,163900,85078175,4230,4230,4230,4230,0
20250311,163800,85078175,4230,4230,4230,4230,782
20250311,163700,85078175,4230,4230,4230,4230,0
20250311,163600,85078175,4230,4230,4230,4230,0
20250311,163500,85078175,4230,4230,4230,4230,0
20250311,163400,85078175,4230,4230,4230,4230,0
20250311,163300,85078175,4230,4230,4230,4230,0
20250311,163200,85078175,4230,4230,4230,4230,0
20250311,163100,85078175,4230,4230,4230,4230,0
20250311,163000,85078175,4230,4230,4230,4230,0
20250311,162900,85078175,4230,4230,4230,4230,0
20250311,162800,85078175,4230,4230,4230,4230,0
20250311,162700,85078175,4230,4230,4230,4230,0
20250311,162600,85078175,4230,4230,4230,4230,0
20250311,162500,85078175,4230,4230,4230,4230,0
20250311,162400,85078175,4230,4230,4230,4230,0
20250311,162300,85078175,4230,4230,4230,4230,0
20250311,162200,85078175,4230,4230,4230,4230,0
20250311,162100,85078175,4230,4230,4230,4230,0
20250311,162000,85078175,4230,4230,4230,4230,0
20250311,161900,85078175,4230,4230,4230,4230,0
20250311,161800,85078175,4230,4230,4230,4230,0
20250311,161700,85078175,4230,4230,4230,4230,0
20250311,161600,85078175,4230,4230,4230,4230,0
20250311,161500,85078175,4230,4230,4230,4230,0
20250311,161400,85078175,4230,4230,4230,4230,0
20250311,161300,85078175,4230,4230,4230,4230,0
20250311,161200,85078175,4230,4230,4230,4230,0
20250311,161100,85078175,4230,4230,4230,4230,0
20250311,161000,85078175,4230,4230,4230,4230,0
20250311,160900,85078175,4230,4230,4230,4230,0
20250311,160800,85078175,4230,4230,4230,4230,782
20250311,160700,85078175,4230,4230,4230,4230,0
20250311,160600,85078175,4230,4230,4230,4230,0
20250311,160500,85078175,4230,4230,4230,4230,0
20250311,160400,85078175,4230,4230,4230,4230,0
20250311,160300,85078175,4230,4230,4230,4230,0
20250311,160200,85078175,4230,4230,4230,4230,0
20250311,160100,85078175,4230,4230,4230,4230,0
20250311,160000,85078175,4230,4230,4230,4230,0
20250311,155900,85078175,4230,4230,4230,4230,0
20250311,155800,85078175,4230,4230,4230,4230,0
20250311,155700,85078175,4230,4230,4230,4230,0
20250311,155600,85078175,4230,4230,4230,4230,0
20250311,155500,85078175,4230,4230,4230,4230,0
20250311,155400,85078175,4230,4230,4230,4230,0
20250311,155300,85078175,4230,4230,4230,4230,0
20250311,155200,85078175,4230,4230,4230,4230,0
20250311,155100,85078175,4230,4230,4230,4230,0
20250311,155000,85078175,4230,4230,4230,4230,0
20250311,154900,85078175,4230,4230,4230,4230,0
20250311,154800,85078175,4230,4230,4230,4230,0
20250311,154700,85078175,4230,4230,4230,4230,0
20250311,154600,85078175,4230,4230,4230,4230,0
20250311,154500,85078175,4230,4230,4230,4230,0
20250311,154400,85078175,4230,4230,4230,4230,0
20250311,154300,85078175,4230,4230,4230,4230,0
20250311,154200,85078175,4230,4230,4230,4230,0
20250311,154100,85078175,4230,4230,4230,4230,0
20250311,154000,85078175,4230,4230,4230,4230,0
20250311,153900,85078175,4230,4230,4230,4230,0
20250311,153800,85078175,4230,4230,4230,4230,782
20250311,153700,85078175,4230,4230,4230,4230,0
20250311,153600,85078175,4230,4230,4230,4230,0
20250311,153500,85078175,4230,4230,4230,4230,0
20250311,153400,85078175,4230,4230,4230,4230,0
20250311,153300,85078175,4230,4230,4230,4230,0
20250311,153200,85078175,4230,4230,4230,4230,0
20250311,153100,85078175,4230,4230,4230,4230,0
20250311,153000,85078175,4230,4230,4230,4230,782
20250311,152900,81770315,4235,4235,4235,4235,0
20250311,152800,81770315,4235,4235,4235,4235,0
20250311,152700,81770315,4235,4235,4235,4235,0
20250311,152600,81770315,4235,4235,4235,4235,0
20250311,152500,81770315,4235,4235,4235,4235,0
20250311,152400,81770315,4235,4235,4235,4235,0
20250311,152300,81770315,4235,4235,4235,4235,0
20250311,152200,81770315,4235,4235,4235,4235,0
20250311,152100,81770315,4235,4235,4235,4235,0
20250311,152000,81770315,4235,4235,4235,4235,0
20250311,151900,81770315,4235,4235,4240,4235,369
20250311,151800,80206980,4235,4235,4235,4235,25
20250311,151700,80101105,4235,4235,4235,4235,0
20250311,151600,80101105,4235,4235,4235,4235,0
20250311,151500,80101105,4235,4240,4240,4235,10
20250311,151400,80058725,4240,4240,4240,4240,0
20250311,151300,80058725,4240,4240,4240,4240,1
20250311,151200,80054485,4235,4230,4235,4230,100
20250311,151100,79631125,4230,4235,4235,4230,6
20250311,151000,79605735,4230,4230,4235,4230,11
20250311,150900,79559200,4235,4235,4235,4235,0
20250311,150800,79559200,4235,4235,4235,4235,15
20250311,150700,79495675,4245,4245,4245,4245,0
20250311,150600,79495675,4245,4245,4245,4245,0
20250311,150500,79495675,4245,4245,4245,4245,0
20250311,150400,79495675,4245,4245,4245,4245,0
20250311,150300,79495675,4245,4245,4245,4245,0
20250311,150200,79495675,4245,4245,4245,4245,0
20250311,150100,79495675,4245,4245,4245,4245,0
20250311,150000,79495675,4245,4245,4245,4245,0
20250311,145900,79495675,4245,4245,4245,4245,0
20250311,145800,79495675,4245,4245,4245,4245,0
20250311,145700,79495675,4245,4245,4245,4245,0
20250311,145600,79495675,4245,4245,4245,4245,0
20250311,145500,79495675,4245,4245,4245,4245,1
20250311,145400,79491430,4230,4230,4230,4230,0
20250311,145300,79491430,4230,4240,4240,4230,700
20250311,145200,76528635,4240,4240,4240,4240,0
20250311,145100,76528635,4240,4240,4240,4240,0
20250311,145000,76528635,4240,4240,4240,4240,0
20250311,144900,76528635,4240,4240,4240,4240,55
20250311,144800,76295435,4240,4240,4240,4240,0
20250311,144700,76295435,4240,4240,4240,4240,0
20250311,144600,76295435,4240,4240,4240,4240,0
20250311,144500,76295435,4240,4240,4240,4240,49
20250311,144400,76087675,4240,4240,4240,4240,0
20250311,144300,76087675,4240,4240,4240,4240,200
20250311,144200,75239675,4240,4240,4240,4240,0
20250311,144100,75239675,4240,4240,4240,4240,0
20250311,144000,75239675,4240,4240,4240,4240,59
20250311,143900,74989515,4240,4240,4240,4240,0
20250311,143800,74989515,4240,4240,4240,4240,0
20250311,143700,74989515,4240,4240,4240,4240,1
20250311,143600,74985275,4240,4240,4240,4240,5
20250311,143500,74964075,4240,4240,4240,4240,1
20250311,143400,74959835,4250,4250,4250,4250,1
20250311,143300,74955585,4250,4250,4250,4250,0
20250311,143200,74955585,4250,4250,4250,4250,2
20250311,143100,74947085,4250,4250,4250,4250,0
20250311,143000,74947085,4250,4250,4250,4250,0
20250311,142900,74947085,4250,4250,4250,4250,0
20250311,142800,74947085,4250,4250,4250,4250,0
20250311,142700,74947085,4250,4250,4250,4250,1
20250311,142600,74942835,4250,4250,4250,4250,20
20250311,142500,74857835,4250,4250,4250,4250,10
20250311,142400,74815335,4250,4240,4250,4240,14
20250311,142300,74755875,4240,4240,4240,4240,0
20250311,142200,74755875,4240,4240,4240,4240,0
20250311,142100,74755875,4240,4240,4240,4240,0
20250311,142000,74755875,4240,4240,4240,4240,0
20250311,141900,74755875,4240,4240,4240,4240,0
20250311,141800,74755875,4240,4240,4240,4240,0
20250311,141700,74755875,4240,4240,4240,4240,0
20250311,141600,74755875,4240,4240,4240,4240,0
20250311,141500,74755875,4240,4240,4240,4240,0
20250311,141400,74755875,4240,4240,4240,4240,0
20250311,141300,74755875,4240,4240,4240,4240,0
20250311,141200,74755875,4240,4240,4240,4240,0
20250311,141100,74755875,4240,4240,4240,4240,0
20250311,141000,74755875,4240,4240,4240,4240,1
20250311,140900,74751635,4235,4235,4235,4235,0
20250311,140800,74751635,4235,4235,4235,4235,0
20250311,140700,74751635,4235,4235,4235,4235,0
20250311,140600,74751635,4235,4235,4235,4235,0
20250311,140500,74751635,4235,4235,4235,4235,0
20250311,140400,74751635,4235,4235,4235,4235,0
20250311,140300,74751635,4235,4235,4235,4235,0
20250311,140200,74751635,4235,4235,4235,4235,0
20250311,140100,74751635,4235,4235,4235,4235,0
20250311,140000,74751635,4235,4235,4235,4235,0
20250311,135900,74751635,4235,4235,4235,4235,0
20250311,135800,74751635,4235,4235,4235,4235,0
20250311,135700,74751635,4235,4235,4235,4235,0
20250311,135600,74751635,4235,4235,4235,4235,0
20250311,135500,74751635,4235,4235,4237,4235,386
20250311,135400,73116553,4235,4235,4235,4235,0
20250311,135300,73116553,4235,4235,4235,4235,0
20250311,135200,73116553,4235,4235,4235,4235,0
20250311,135100,73116553,4235,4235,4235,4235,10
20250311,135000,73074203,4227,4227,4227,4227,0
20250311,134900,73074203,4227,4227,4227,4227,0
20250311,134800,73074203,4227,4227,4227,4227,0
20250311,134700,73074203,4227,4227,4227,4227,7
20250311,134600,73044614,4227,4227,4227,4227,0
20250311,134500,73044614,4227,4227,4227,4227,2
20250311,134400,73036160,4227,4230,4230,4227,272
20250311,134300,71885606,4227,4227,4227,4227,2
20250311,134200,71877152,4227,4230,4230,4227,11
20250311,134100,71830625,4230,4230,4230,4230,0
20250311,134000,71830625,4230,4230,4230,4230,0
20250311,133900,71830625,4230,4230,4230,4230,0
20250311,133800,71830625,4230,4230,4230,4230,213
20250311,133700,70929635,4230,4230,4230,4230,1
20250311,133600,70925405,4230,4230,4230,4230,0
20250311,133500,70925405,4230,4230,4230,4230,33
20250311,133400,70785815,4230,4230,4230,4230,33
20250311,133300,70646225,4230,4230,4230,4230,12
20250311,133200,70595465,4225,4225,4225,4225,3
20250311,133100,70582790,4225,4225,4225,4225,0
20250311,133000,70582790,4225,4225,4225,4225,132
20250311,132900,70025090,4225,4225,4225,4225,0
20250311,132800,70025090,4225,4225,4225,4225,0
20250311,132700,70025090,4225,4225,4225,4225,0
20250311,132600,70025090,4225,4225,4225,4225,0
20250311,132500,70025090,4225,4225,4225,4225,0
20250311,132400,70025090,4225,4225,4225,4225,0
20250311,132300,70025090,4225,4225,4225,4225,0
20250311,132200,70025090,4225,4225,4225,4225,0
20250311,132100,70025090,4225,4225,4225,4225,0
20250311,132000,70025090,4225,4225,4225,4225,0
20250311,131900,70025090,4225,4225,4225,4225,0
20250311,131800,70025090,4225,4225,4225,4225,0
20250311,131700,70025090,4225,4225,4225,4225,0
20250311,131600,70025090,4225,4225,4225,4225,112
20250311,131500,69551890,4225,4225,4225,4225,0
20250311,131400,69551890,4225,4225,4230,4225,7
20250311,131300,69522310,4225,4225,4225,4225,0
20250311,131200,69522310,4225,4225,4225,4225,0
20250311,131100,69522310,4225,4225,4225,4225,0
20250311,131000,69522310,4225,4225,4225,4225,3
20250311,130900,69509635,4225,4225,4225,4225,3
20250311,130800,69496960,4225,4225,4225,4225,0
20250311,130700,69496960,4225,4225,4225,4225,0
20250311,130600,69496960,4225,4225,4225,4225,3
20250311,130500,69484285,4230,4230,4230,4230,15
20250311,130400,69420835,4230,4230,4230,4230,0
20250311,130300,69420835,4230,4230,4230,4230,0
20250311,130200,69420835,4230,4235,4235,4230,336
20250311,130100,67999155,4235,4235,4235,4235,0
20250311,130000,67999155,4235,4235,4235,4235,1
20250311,125900,67994920,4230,4230,4230,4230,0
20250311,125800,67994920,4230,4230,4230,4230,0
20250311,125700,67994920,4230,4230,4230,4230,0
20250311,125600,67994920,4230,4230,4230,4230,0
20250311,125500,67994920,4230,4230,4230,4230,0
20250311,125400,67994920,4230,4230,4230,4230,0
20250311,125300,67994920,4230,4230,4230,4230,0
20250311,125200,67994920,4230,4230,4230,4230,77
20250311,125100,67669210,4235,4235,4235,4235,0
20250311,125000,67669210,4235,4235,4235,4235,0
20250311,124900,67669210,4235,4235,4235,4235,19
20250311,124800,67588745,4240,4240,4240,4240,0
20250311,124700,67588745,4240,4240,4240,4240,0
20250311,124600,67588745,4240,4240,4240,4240,0
20250311,124500,67588745,4240,4240,4240,4240,0
20250311,124400,67588745,4240,4240,4240,4240,0
20250311,124300,67588745,4240,4240,4240,4240,0
20250311,124200,67588745,4240,4240,4240,4240,0
20250311,124100,67588745,4240,4240,4240,4240,0
20250311,124000,67588745,4240,4240,4240,4240,0
20250311,123900,67588745,4240,4240,4240,4240,0
20250311,123800,67588745,4240,4240,4240,4240,14
20250311,123700,67529385,4240,4240,4240,4240,0
20250311,123600,67529385,4240,4240,4240,4240,0
20250311,123500,67529385,4240,4240,4240,4240,0
20250311,123400,67529385,4240,4240,4240,4240,20
20250311,123300,67444585,4240,4240,4240,4240,20
20250311,123200,67359785,4225,4225,4225,4225,0
20250311,123100,67359785,4225,4225,4225,4225,0
20250311,123000,67359785,4225,4225,4225,4225,1
20250311,122900,67355560,4225,4225,4225,4225,0
20250311,122800,67355560,4225,4225,4225,4225,0
20250311,122700,67355560,4225,4225,4225,4225,0
20250311,122600,67355560,4225,4225,4225,4225,0
20250311,122500,67355560,4225,4225,4225,4225,0
20250311,122400,67355560,4225,4225,4225,4225,0
20250311,122300,67355560,4225,4225,4225,4225,0
20250311,122200,67355560,4225,4225,4225,4225,0
20250311,122100,67355560,4225,4225,4225,4225,96
20250311,122000,66949960,4225,4225,4225,4225,0
20250311,121900,66949960,4225,4225,4225,4225,0
20250311,121800,66949960,4225,4225,4225,4225,0
20250311,121700,66949960,4225,4225,4225,4225,12
20250311,121600,66899260,4225,4225,4225,4225,0
20250311,121500,66899260,4225,4225,4225,4225,0
20250311,121400,66899260,4225,4225,4225,4225,0
20250311,121300,66899260,4225,4225,4225,4225,0
20250311,121200,66899260,4225,4225,4225,4225,0
20250311,121100,66899260,4225,4225,4225,4225,30
20250311,121000,66772510,4225,4225,4225,4225,0
20250311,120900,66772510,4225,4225,4225,4225,0
20250311,120800,66772510,4225,4225,4225,4225,0
20250311,120700,66772510,4225,4225,4225,4225,0
20250311,120600,66772510,4225,4225,4225,4225,0
20250311,120500,66772510,4225,4225,4225,4225,1
20250311,120400,66768285,4225,4225,4225,4225,0
20250311,120300,66768285,4225,4225,4225,4225,0
20250311,120200,66768285,4225,4225,4225,4225,0
20250311,120100,66768285,4225,4225,4225,4225,0
20250311,120000,66768285,4225,4225,4225,4225,10
20250311,115900,66726035,4225,4225,4225,4225,0
20250311,115800,66726035,4225,4225,4225,4225,0
20250311,115700,66726035,4225,4225,4225,4225,0
20250311,115600,66726035,4225,4225,4225,4225,0
20250311,115500,66726035,4225,4225,4225,4225,12
20250311,115400,66675335,4225,4225,4225,4225,2
20250311,115300,66666885,4205,4205,4205,4205,0
20250311,115200,66666885,4205,4205,4205,4205,0
20250311,115100,66666885,4205,4205,4205,4205,0
20250311,115000,66666885,4205,4205,4205,4205,0
20250311,114900,66666885,4205,4205,4205,4205,1
20250311,114800,66662680,4225,4225,4225,4225,1
20250311,114700,66658455,4205,4205,4205,4205,0
20250311,114600,66658455,4205,4205,4205,4205,0
20250311,114500,66658455,4205,4205,4205,4205,0
20250311,114400,66658455,4205,4205,4205,4205,0
20250311,114300,66658455,4205,4205,4205,4205,0
20250311,114200,66658455,4205,4205,4205,4205,40
20250311,114100,66490255,4205,4205,4205,4205,0
20250311,114000,66490255,4205,4205,4205,4205,0
20250311,113900,66490255,4205,4205,4205,4205,100
20250311,113800,66069755,4205,4205,4205,4205,0
20250311,113700,66069755,4205,4205,4205,4205,0
20250311,113600,66069755,4205,4205,4205,4205,0
20250311,113500,66069755,4205,4205,4205,4205,0
20250311,113400,66069755,4205,4205,4205,4205,0
20250311,113300,66069755,4205,4205,4205,4205,0
20250311,113200,66069755,4205,4205,4205,4205,0
20250311,113100,66069755,4205,4205,4205,4205,0
20250311,113000,66069755,4205,4205,4205,4205,0
20250311,112900,66069755,4205,4205,4205,4205,0
20250311,112800,66069755,4205,4205,4205,4205,0
20250311,112700,66069755,4205,4210,4210,4205,5
20250311,112600,66048725,4205,4205,4205,4205,0
20250311,112500,66048725,4205,4205,4205,4205,0
20250311,112400,66048725,4205,4205,4205,4205,0
20250311,112300,66048725,4205,4205,4205,4205,0
20250311,112200,66048725,4205,4205,4205,4205,0
20250311,112100,66048725,4205,4205,4205,4205,2
20250311,112000,66040315,4205,4205,4205,4205,0
20250311,111900,66040315,4205,4205,4205,4205,20
20250311,111800,65956215,4200,4200,4200,4200,0
20250311,111700,65956215,4200,4200,4200,4200,0
20250311,111600,65956215,4200,4200,4200,4200,0
20250311,111500,65956215,4200,4200,4200,4200,0
20250311,111400,65956215,4200,4200,4200,4200,0
20250311,111300,65956215,4200,4200,4200,4200,0
20250311,111200,65956215,4200,4200,4200,4200,0
20250311,111100,65956215,4200,4200,4200,4200,0
20250311,111000,65956215,4200,4200,4200,4200,0
20250311,110900,65956215,4200,4200,4200,4200,0
20250311,110800,65956215,4200,4200,4200,4200,30
20250311,110700,65830215,4200,4200,4200,4200,0
20250311,110600,65830215,4200,4200,4200,4200,0
20250311,110500,65830215,4200,4200,4200,4200,1
20250311,110400,65826015,4200,4200,4200,4200,0
20250311,110300,65826015,4200,4200,4200,4200,1
20250311,110200,65821815,4200,4200,4200,4200,42
20250311,110100,65645415,4205,4205,4205,4205,1
20250311,110000,65641210,4205,4205,4205,4205,0
20250311,105900,65641210,4205,4205,4205,4205,0
20250311,105800,65641210,4205,4205,4205,4205,90
20250311,105700,65262760,4200,4200,4200,4200,0
20250311,105600,65262760,4200,4200,4200,4200,0
20250311,105500,65262760,4200,4200,4200,4200,0
20250311,105400,65262760,4200,4200,4200,4200,0
20250311,105300,65262760,4200,4205,4205,4200,26
20250311,105200,65153435,4205,4205,4205,4205,0
20250311,105100,65153435,4205,4205,4205,4205,0
20250311,105000,65153435,4205,4205,4205,4205,0
20250311,104900,65153435,4205,4205,4205,4205,0
20250311,104800,65153435,4205,4205,4205,4205,0
20250311,104700,65153435,4205,4205,4205,4205,1
20250311,104600,65149230,4220,4220,4220,4220,0
20250311,104500,65149230,4220,4220,4220,4220,0
20250311,104400,65149230,4220,4220,4220,4220,1
20250311,104300,65145010,4200,4200,4200,4200,8
20250311,104200,65111410,4200,4200,4200,4200,0
20250311,104100,65111410,4200,4200,4200,4200,105
20250311,104000,64670410,4195,4195,4195,4195,40
20250311,103900,64502610,4200,4200,4200,4200,0
20250311,103800,64502610,4200,4200,4200,4200,10
20250311,103700,64460610,4200,4200,4200,4200,77
20250311,103600,64137210,4215,4215,4215,4215,0
20250311,103500,64137210,4215,4215,4215,4215,1
20250311,103400,64132995,4215,4215,4215,4215,0
20250311,103300,64132995,4215,4215,4215,4215,1
20250311,103200,64128780,4195,4195,4195,4195,0
20250311,103100,64128780,4195,4195,4195,4195,0
20250311,103000,64128780,4195,4195,4195,4195,0
20250311,102900,64128780,4195,4195,4195,4195,0
20250311,102800,64128780,4195,4195,4195,4195,0
20250311,102700,64128780,4195,4195,4195,4195,0
20250311,102600,64128780,4195,4195,4195,4195,0
20250311,102500,64128780,4195,4195,4195,4195,0
20250311,102400,64128780,4195,4195,4195,4195,1
20250311,102300,64124585,4225,4225,4225,4225,0
20250311,102200,64124585,4225,4225,4225,4225,0
20250311,102100,64124585,4225,4225,4225,4225,1
20250311,102000,64120360,4195,4195,4195,4195,1
20250311,101900,64116165,4225,4225,4225,4225,2
20250311,101800,64107715,4190,4190,4190,4190,0
20250311,101700,64107715,4190,4190,4190,4190,0
20250311,101600,64107715,4190,4190,4190,4190,0
20250311,101500,64107715,4190,4190,4190,4190,0
20250311,101400,64107715,4190,4190,4190,4190,0
20250311,101300,64107715,4190,4180,4190,4180,158
20250311,101200,63446335,4180,4185,4185,4180,655
20250311,101100,60706425,4190,4200,4200,4190,866
20250311,101000,57073585,4200,4200,4200,4200,0
20250311,100900,57073585,4200,4200,4200,4200,1
20250311,100800,57069385,4200,4220,4220,4200,700
20250311,100700,54121795,4225,4225,4225,4225,110
20250311,100600,53657045,4225,4250,4250,4225,41
20250311,100500,53483795,4260,4260,4260,4260,0
20250311,100400,53483795,4260,4260,4260,4260,0
20250311,100300,53483795,4260,4260,4260,4260,0
20250311,100200,53483795,4260,4260,4260,4260,0
20250311,100100,53483795,4260,4260,4260,4260,0
20250311,100000,53483795,4260,4260,4260,4260,0
20250311,095900,53483795,4260,4260,4260,4260,0
20250311,095800,53483795,4260,4260,4260,4260,0
20250311,095700,53483795,4260,4260,4260,4260,0
20250311,095600,53483795,4260,4260,4260,4260,0
20250311,095500,53483795,4260,4260,4260,4260,0
20250311,095400,53483795,4260,4255,4260,4255,150
20250311,095300,52845070,4225,4225,4225,4225,50
20250311,095200,52633820,4255,4255,4255,4255,0
20250311,095100,52633820,4255,4245,4255,4245,78
20250311,095000,52302080,4245,4245,4245,4245,0
20250311,094900,52302080,4245,4245,4245,4245,0
20250311,094800,52302080,4245,4225,4245,4225,115
20250311,094700,51814305,4245,4245,4245,4245,0
20250311,094600,51814305,4245,4245,4245,4245,0
20250311,094500,51814305,4245,4245,4245,4245,0
20250311,094400,51814305,4245,4245,4245,4245,1
20250311,094300,51810060,4225,4225,4225,4225,19
20250311,094200,51729785,4225,4225,4225,4225,0
20250311,094100,51729785,4225,4225,4225,4225,24
20250311,094000,51628385,4225,4225,4225,4225,0
20250311,093900,51628385,4225,4225,4225,4225,0
20250311,093800,51628385,4225,4225,4225,4225,0
20250311,093700,51628385,4225,4225,4225,4225,0
20250311,093600,51628385,4225,4225,4225,4225,1
20250311,093500,51624160,4270,4270,4270,4270,0
20250311,093400,51624160,4270,4270,4270,4270,1
20250311,093300,51619890,4290,4290,4290,4290,0
20250311,093200,51619890,4290,4290,4290,4290,0
20250311,093100,51619890,4290,4245,4290,4245,699
20250311,093000,48626950,4215,4215,4215,4215,0
20250311,092900,48626950,4215,4200,4245,4200,132
20250311,092800,48069365,4215,4180,4215,4180,48
20250311,092700,47868040,4180,4180,4180,4180,0
20250311,092600,47868040,4180,4180,4180,4180,5
20250311,092500,47847140,4175,4175,4175,4175,0
20250311,092400,47847140,4175,4175,4175,4175,0
20250311,092300,47847140,4175,4175,4175,4175,0
20250311,092200,47847140,4175,4175,4175,4175,0
20250311,092100,47847140,4175,4175,4175,4135,2574
20250311,092000,37127555,4175,4175,4175,4175,574
20250311,091900,34731105,4175,4180,4180,4175,68
20250311,091800,34447135,4175,4175,4175,4175,0
20250311,091700,34447135,4175,4175,4175,4175,0
20250311,091600,34447135,4175,4220,4220,4175,726
20250311,091500,31407115,4245,4245,4245,4245,25
20250311,091400,31300990,4245,4240,4245,4220,66
20250311,091300,31021925,4240,4240,4240,4240,21
20250311,091200,30932885,4240,4240,4240,4240,22
20250311,091100,30839605,4245,4240,4245,4240,312
20250311,091000,29515725,4245,4245,4245,4245,0
20250311,090900,29515725,4245,4240,4245,4240,1000
20250311,090800,25270895,4245,4205,4245,4205,577
20250311,090700,22829200,4180,4195,4195,4180,1499
20250311,090600,16550175,4195,4195,4195,4195,1
20250311,090500,16545980,4190,4185,4190,4185,209
20250311,090400,15670315,4175,4175,4175,4175,0
20250311,090300,15670315,4175,4215,4215,4175,511
20250311,090200,13535335,4190,4190,4190,4190,8
20250311,090100,13501815,4185,4180,4220,4180,1284
20250311,090000,8110065,4180,4180,4185,4175,1940
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193800 85078175 4230 4230 4230 4230 782
3 20250311 193700 85078175 4230 4230 4230 4230 0
4 20250311 193600 85078175 4230 4230 4230 4230 0
5 20250311 193500 85078175 4230 4230 4230 4230 0
6 20250311 193400 85078175 4230 4230 4230 4230 0
7 20250311 193300 85078175 4230 4230 4230 4230 0
8 20250311 193200 85078175 4230 4230 4230 4230 0
9 20250311 193100 85078175 4230 4230 4230 4230 0
10 20250311 193000 85078175 4230 4230 4230 4230 0
11 20250311 192900 85078175 4230 4230 4230 4230 0
12 20250311 192800 85078175 4230 4230 4230 4230 0
13 20250311 192700 85078175 4230 4230 4230 4230 0
14 20250311 192600 85078175 4230 4230 4230 4230 0
15 20250311 192500 85078175 4230 4230 4230 4230 0
16 20250311 192400 85078175 4230 4230 4230 4230 0
17 20250311 192300 85078175 4230 4230 4230 4230 0
18 20250311 192200 85078175 4230 4230 4230 4230 0
19 20250311 192100 85078175 4230 4230 4230 4230 0
20 20250311 192000 85078175 4230 4230 4230 4230 0
21 20250311 191900 85078175 4230 4230 4230 4230 0
22 20250311 191800 85078175 4230 4230 4230 4230 0
23 20250311 191700 85078175 4230 4230 4230 4230 0
24 20250311 191600 85078175 4230 4230 4230 4230 0
25 20250311 191500 85078175 4230 4230 4230 4230 0
26 20250311 191400 85078175 4230 4230 4230 4230 0
27 20250311 191300 85078175 4230 4230 4230 4230 0
28 20250311 191200 85078175 4230 4230 4230 4230 0
29 20250311 191100 85078175 4230 4230 4230 4230 0
30 20250311 191000 85078175 4230 4230 4230 4230 0
31 20250311 190900 85078175 4230 4230 4230 4230 0
32 20250311 190800 85078175 4230 4230 4230 4230 782
33 20250311 190700 85078175 4230 4230 4230 4230 0
34 20250311 190600 85078175 4230 4230 4230 4230 0
35 20250311 190500 85078175 4230 4230 4230 4230 0
36 20250311 190400 85078175 4230 4230 4230 4230 0
37 20250311 190300 85078175 4230 4230 4230 4230 0
38 20250311 190200 85078175 4230 4230 4230 4230 0
39 20250311 190100 85078175 4230 4230 4230 4230 0
40 20250311 190000 85078175 4230 4230 4230 4230 0
41 20250311 185900 85078175 4230 4230 4230 4230 0
42 20250311 185800 85078175 4230 4230 4230 4230 0
43 20250311 185700 85078175 4230 4230 4230 4230 0
44 20250311 185600 85078175 4230 4230 4230 4230 0
45 20250311 185500 85078175 4230 4230 4230 4230 0
46 20250311 185400 85078175 4230 4230 4230 4230 0
47 20250311 185300 85078175 4230 4230 4230 4230 0
48 20250311 185200 85078175 4230 4230 4230 4230 0
49 20250311 185100 85078175 4230 4230 4230 4230 0
50 20250311 185000 85078175 4230 4230 4230 4230 0
51 20250311 184900 85078175 4230 4230 4230 4230 0
52 20250311 184800 85078175 4230 4230 4230 4230 0
53 20250311 184700 85078175 4230 4230 4230 4230 0
54 20250311 184600 85078175 4230 4230 4230 4230 0
55 20250311 184500 85078175 4230 4230 4230 4230 0
56 20250311 184400 85078175 4230 4230 4230 4230 0
57 20250311 184300 85078175 4230 4230 4230 4230 0
58 20250311 184200 85078175 4230 4230 4230 4230 0
59 20250311 184100 85078175 4230 4230 4230 4230 0
60 20250311 184000 85078175 4230 4230 4230 4230 0
61 20250311 183900 85078175 4230 4230 4230 4230 0
62 20250311 183800 85078175 4230 4230 4230 4230 782
63 20250311 183700 85078175 4230 4230 4230 4230 0
64 20250311 183600 85078175 4230 4230 4230 4230 0
65 20250311 183500 85078175 4230 4230 4230 4230 0
66 20250311 183400 85078175 4230 4230 4230 4230 0
67 20250311 183300 85078175 4230 4230 4230 4230 0
68 20250311 183200 85078175 4230 4230 4230 4230 0
69 20250311 183100 85078175 4230 4230 4230 4230 0
70 20250311 183000 85078175 4230 4230 4230 4230 0
71 20250311 182900 85078175 4230 4230 4230 4230 0
72 20250311 182800 85078175 4230 4230 4230 4230 0
73 20250311 182700 85078175 4230 4230 4230 4230 0
74 20250311 182600 85078175 4230 4230 4230 4230 0
75 20250311 182500 85078175 4230 4230 4230 4230 0
76 20250311 182400 85078175 4230 4230 4230 4230 0
77 20250311 182300 85078175 4230 4230 4230 4230 0
78 20250311 182200 85078175 4230 4230 4230 4230 0
79 20250311 182100 85078175 4230 4230 4230 4230 0
80 20250311 182000 85078175 4230 4230 4230 4230 0
81 20250311 181900 85078175 4230 4230 4230 4230 0
82 20250311 181800 85078175 4230 4230 4230 4230 0
83 20250311 181700 85078175 4230 4230 4230 4230 0
84 20250311 181600 85078175 4230 4230 4230 4230 0
85 20250311 181500 85078175 4230 4230 4230 4230 0
86 20250311 181400 85078175 4230 4230 4230 4230 0
87 20250311 181300 85078175 4230 4230 4230 4230 0
88 20250311 181200 85078175 4230 4230 4230 4230 0
89 20250311 181100 85078175 4230 4230 4230 4230 0
90 20250311 181000 85078175 4230 4230 4230 4230 0
91 20250311 180900 85078175 4230 4230 4230 4230 0
92 20250311 180800 85078175 4230 4230 4230 4230 782
93 20250311 180700 85078175 4230 4230 4230 4230 0
94 20250311 180600 85078175 4230 4230 4230 4230 0
95 20250311 180500 85078175 4230 4230 4230 4230 0
96 20250311 180400 85078175 4230 4230 4230 4230 0
97 20250311 180300 85078175 4230 4230 4230 4230 0
98 20250311 180200 85078175 4230 4230 4230 4230 0
99 20250311 180100 85078175 4230 4230 4230 4230 0
100 20250311 180000 85078175 4230 4230 4230 4230 0
101 20250311 175900 85078175 4230 4230 4230 4230 0
102 20250311 175800 85078175 4230 4230 4230 4230 0
103 20250311 175700 85078175 4230 4230 4230 4230 0
104 20250311 175600 85078175 4230 4230 4230 4230 0
105 20250311 175500 85078175 4230 4230 4230 4230 0
106 20250311 175400 85078175 4230 4230 4230 4230 0
107 20250311 175300 85078175 4230 4230 4230 4230 0
108 20250311 175200 85078175 4230 4230 4230 4230 0
109 20250311 175100 85078175 4230 4230 4230 4230 0
110 20250311 175000 85078175 4230 4230 4230 4230 0
111 20250311 174900 85078175 4230 4230 4230 4230 0
112 20250311 174800 85078175 4230 4230 4230 4230 0
113 20250311 174700 85078175 4230 4230 4230 4230 0
114 20250311 174600 85078175 4230 4230 4230 4230 0
115 20250311 174500 85078175 4230 4230 4230 4230 0
116 20250311 174400 85078175 4230 4230 4230 4230 0
117 20250311 174300 85078175 4230 4230 4230 4230 0
118 20250311 174200 85078175 4230 4230 4230 4230 0
119 20250311 174100 85078175 4230 4230 4230 4230 0
120 20250311 174000 85078175 4230 4230 4230 4230 0
121 20250311 173900 85078175 4230 4230 4230 4230 0
122 20250311 173800 85078175 4230 4230 4230 4230 782
123 20250311 173700 85078175 4230 4230 4230 4230 0
124 20250311 173600 85078175 4230 4230 4230 4230 0
125 20250311 173500 85078175 4230 4230 4230 4230 0
126 20250311 173400 85078175 4230 4230 4230 4230 0
127 20250311 173300 85078175 4230 4230 4230 4230 0
128 20250311 173200 85078175 4230 4230 4230 4230 0
129 20250311 173100 85078175 4230 4230 4230 4230 0
130 20250311 173000 85078175 4230 4230 4230 4230 0
131 20250311 172900 85078175 4230 4230 4230 4230 0
132 20250311 172800 85078175 4230 4230 4230 4230 0
133 20250311 172700 85078175 4230 4230 4230 4230 0
134 20250311 172600 85078175 4230 4230 4230 4230 0
135 20250311 172500 85078175 4230 4230 4230 4230 0
136 20250311 172400 85078175 4230 4230 4230 4230 0
137 20250311 172300 85078175 4230 4230 4230 4230 0
138 20250311 172200 85078175 4230 4230 4230 4230 0
139 20250311 172100 85078175 4230 4230 4230 4230 0
140 20250311 172000 85078175 4230 4230 4230 4230 0
141 20250311 171900 85078175 4230 4230 4230 4230 0
142 20250311 171800 85078175 4230 4230 4230 4230 0
143 20250311 171700 85078175 4230 4230 4230 4230 0
144 20250311 171600 85078175 4230 4230 4230 4230 0
145 20250311 171500 85078175 4230 4230 4230 4230 0
146 20250311 171400 85078175 4230 4230 4230 4230 0
147 20250311 171300 85078175 4230 4230 4230 4230 0
148 20250311 171200 85078175 4230 4230 4230 4230 0
149 20250311 171100 85078175 4230 4230 4230 4230 0
150 20250311 171000 85078175 4230 4230 4230 4230 0
151 20250311 170900 85078175 4230 4230 4230 4230 0
152 20250311 170800 85078175 4230 4230 4230 4230 782
153 20250311 170700 85078175 4230 4230 4230 4230 0
154 20250311 170600 85078175 4230 4230 4230 4230 0
155 20250311 170500 85078175 4230 4230 4230 4230 0
156 20250311 170400 85078175 4230 4230 4230 4230 0
157 20250311 170300 85078175 4230 4230 4230 4230 0
158 20250311 170200 85078175 4230 4230 4230 4230 0
159 20250311 170100 85078175 4230 4230 4230 4230 0
160 20250311 170000 85078175 4230 4230 4230 4230 0
161 20250311 165900 85078175 4230 4230 4230 4230 0
162 20250311 165800 85078175 4230 4230 4230 4230 0
163 20250311 165700 85078175 4230 4230 4230 4230 0
164 20250311 165600 85078175 4230 4230 4230 4230 0
165 20250311 165500 85078175 4230 4230 4230 4230 0
166 20250311 165400 85078175 4230 4230 4230 4230 0
167 20250311 165300 85078175 4230 4230 4230 4230 0
168 20250311 165200 85078175 4230 4230 4230 4230 0
169 20250311 165100 85078175 4230 4230 4230 4230 0
170 20250311 165000 85078175 4230 4230 4230 4230 0
171 20250311 164900 85078175 4230 4230 4230 4230 0
172 20250311 164800 85078175 4230 4230 4230 4230 0
173 20250311 164700 85078175 4230 4230 4230 4230 0
174 20250311 164600 85078175 4230 4230 4230 4230 0
175 20250311 164500 85078175 4230 4230 4230 4230 0
176 20250311 164400 85078175 4230 4230 4230 4230 0
177 20250311 164300 85078175 4230 4230 4230 4230 0
178 20250311 164200 85078175 4230 4230 4230 4230 0
179 20250311 164100 85078175 4230 4230 4230 4230 0
180 20250311 164000 85078175 4230 4230 4230 4230 0
181 20250311 163900 85078175 4230 4230 4230 4230 0
182 20250311 163800 85078175 4230 4230 4230 4230 782
183 20250311 163700 85078175 4230 4230 4230 4230 0
184 20250311 163600 85078175 4230 4230 4230 4230 0
185 20250311 163500 85078175 4230 4230 4230 4230 0
186 20250311 163400 85078175 4230 4230 4230 4230 0
187 20250311 163300 85078175 4230 4230 4230 4230 0
188 20250311 163200 85078175 4230 4230 4230 4230 0
189 20250311 163100 85078175 4230 4230 4230 4230 0
190 20250311 163000 85078175 4230 4230 4230 4230 0
191 20250311 162900 85078175 4230 4230 4230 4230 0
192 20250311 162800 85078175 4230 4230 4230 4230 0
193 20250311 162700 85078175 4230 4230 4230 4230 0
194 20250311 162600 85078175 4230 4230 4230 4230 0
195 20250311 162500 85078175 4230 4230 4230 4230 0
196 20250311 162400 85078175 4230 4230 4230 4230 0
197 20250311 162300 85078175 4230 4230 4230 4230 0
198 20250311 162200 85078175 4230 4230 4230 4230 0
199 20250311 162100 85078175 4230 4230 4230 4230 0
200 20250311 162000 85078175 4230 4230 4230 4230 0
201 20250311 161900 85078175 4230 4230 4230 4230 0
202 20250311 161800 85078175 4230 4230 4230 4230 0
203 20250311 161700 85078175 4230 4230 4230 4230 0
204 20250311 161600 85078175 4230 4230 4230 4230 0
205 20250311 161500 85078175 4230 4230 4230 4230 0
206 20250311 161400 85078175 4230 4230 4230 4230 0
207 20250311 161300 85078175 4230 4230 4230 4230 0
208 20250311 161200 85078175 4230 4230 4230 4230 0
209 20250311 161100 85078175 4230 4230 4230 4230 0
210 20250311 161000 85078175 4230 4230 4230 4230 0
211 20250311 160900 85078175 4230 4230 4230 4230 0
212 20250311 160800 85078175 4230 4230 4230 4230 782
213 20250311 160700 85078175 4230 4230 4230 4230 0
214 20250311 160600 85078175 4230 4230 4230 4230 0
215 20250311 160500 85078175 4230 4230 4230 4230 0
216 20250311 160400 85078175 4230 4230 4230 4230 0
217 20250311 160300 85078175 4230 4230 4230 4230 0
218 20250311 160200 85078175 4230 4230 4230 4230 0
219 20250311 160100 85078175 4230 4230 4230 4230 0
220 20250311 160000 85078175 4230 4230 4230 4230 0
221 20250311 155900 85078175 4230 4230 4230 4230 0
222 20250311 155800 85078175 4230 4230 4230 4230 0
223 20250311 155700 85078175 4230 4230 4230 4230 0
224 20250311 155600 85078175 4230 4230 4230 4230 0
225 20250311 155500 85078175 4230 4230 4230 4230 0
226 20250311 155400 85078175 4230 4230 4230 4230 0
227 20250311 155300 85078175 4230 4230 4230 4230 0
228 20250311 155200 85078175 4230 4230 4230 4230 0
229 20250311 155100 85078175 4230 4230 4230 4230 0
230 20250311 155000 85078175 4230 4230 4230 4230 0
231 20250311 154900 85078175 4230 4230 4230 4230 0
232 20250311 154800 85078175 4230 4230 4230 4230 0
233 20250311 154700 85078175 4230 4230 4230 4230 0
234 20250311 154600 85078175 4230 4230 4230 4230 0
235 20250311 154500 85078175 4230 4230 4230 4230 0
236 20250311 154400 85078175 4230 4230 4230 4230 0
237 20250311 154300 85078175 4230 4230 4230 4230 0
238 20250311 154200 85078175 4230 4230 4230 4230 0
239 20250311 154100 85078175 4230 4230 4230 4230 0
240 20250311 154000 85078175 4230 4230 4230 4230 0
241 20250311 153900 85078175 4230 4230 4230 4230 0
242 20250311 153800 85078175 4230 4230 4230 4230 782
243 20250311 153700 85078175 4230 4230 4230 4230 0
244 20250311 153600 85078175 4230 4230 4230 4230 0
245 20250311 153500 85078175 4230 4230 4230 4230 0
246 20250311 153400 85078175 4230 4230 4230 4230 0
247 20250311 153300 85078175 4230 4230 4230 4230 0
248 20250311 153200 85078175 4230 4230 4230 4230 0
249 20250311 153100 85078175 4230 4230 4230 4230 0
250 20250311 153000 85078175 4230 4230 4230 4230 782
251 20250311 152900 81770315 4235 4235 4235 4235 0
252 20250311 152800 81770315 4235 4235 4235 4235 0
253 20250311 152700 81770315 4235 4235 4235 4235 0
254 20250311 152600 81770315 4235 4235 4235 4235 0
255 20250311 152500 81770315 4235 4235 4235 4235 0
256 20250311 152400 81770315 4235 4235 4235 4235 0
257 20250311 152300 81770315 4235 4235 4235 4235 0
258 20250311 152200 81770315 4235 4235 4235 4235 0
259 20250311 152100 81770315 4235 4235 4235 4235 0
260 20250311 152000 81770315 4235 4235 4235 4235 0
261 20250311 151900 81770315 4235 4235 4240 4235 369
262 20250311 151800 80206980 4235 4235 4235 4235 25
263 20250311 151700 80101105 4235 4235 4235 4235 0
264 20250311 151600 80101105 4235 4235 4235 4235 0
265 20250311 151500 80101105 4235 4240 4240 4235 10
266 20250311 151400 80058725 4240 4240 4240 4240 0
267 20250311 151300 80058725 4240 4240 4240 4240 1
268 20250311 151200 80054485 4235 4230 4235 4230 100
269 20250311 151100 79631125 4230 4235 4235 4230 6
270 20250311 151000 79605735 4230 4230 4235 4230 11
271 20250311 150900 79559200 4235 4235 4235 4235 0
272 20250311 150800 79559200 4235 4235 4235 4235 15
273 20250311 150700 79495675 4245 4245 4245 4245 0
274 20250311 150600 79495675 4245 4245 4245 4245 0
275 20250311 150500 79495675 4245 4245 4245 4245 0
276 20250311 150400 79495675 4245 4245 4245 4245 0
277 20250311 150300 79495675 4245 4245 4245 4245 0
278 20250311 150200 79495675 4245 4245 4245 4245 0
279 20250311 150100 79495675 4245 4245 4245 4245 0
280 20250311 150000 79495675 4245 4245 4245 4245 0
281 20250311 145900 79495675 4245 4245 4245 4245 0
282 20250311 145800 79495675 4245 4245 4245 4245 0
283 20250311 145700 79495675 4245 4245 4245 4245 0
284 20250311 145600 79495675 4245 4245 4245 4245 0
285 20250311 145500 79495675 4245 4245 4245 4245 1
286 20250311 145400 79491430 4230 4230 4230 4230 0
287 20250311 145300 79491430 4230 4240 4240 4230 700
288 20250311 145200 76528635 4240 4240 4240 4240 0
289 20250311 145100 76528635 4240 4240 4240 4240 0
290 20250311 145000 76528635 4240 4240 4240 4240 0
291 20250311 144900 76528635 4240 4240 4240 4240 55
292 20250311 144800 76295435 4240 4240 4240 4240 0
293 20250311 144700 76295435 4240 4240 4240 4240 0
294 20250311 144600 76295435 4240 4240 4240 4240 0
295 20250311 144500 76295435 4240 4240 4240 4240 49
296 20250311 144400 76087675 4240 4240 4240 4240 0
297 20250311 144300 76087675 4240 4240 4240 4240 200
298 20250311 144200 75239675 4240 4240 4240 4240 0
299 20250311 144100 75239675 4240 4240 4240 4240 0
300 20250311 144000 75239675 4240 4240 4240 4240 59
301 20250311 143900 74989515 4240 4240 4240 4240 0
302 20250311 143800 74989515 4240 4240 4240 4240 0
303 20250311 143700 74989515 4240 4240 4240 4240 1
304 20250311 143600 74985275 4240 4240 4240 4240 5
305 20250311 143500 74964075 4240 4240 4240 4240 1
306 20250311 143400 74959835 4250 4250 4250 4250 1
307 20250311 143300 74955585 4250 4250 4250 4250 0
308 20250311 143200 74955585 4250 4250 4250 4250 2
309 20250311 143100 74947085 4250 4250 4250 4250 0
310 20250311 143000 74947085 4250 4250 4250 4250 0
311 20250311 142900 74947085 4250 4250 4250 4250 0
312 20250311 142800 74947085 4250 4250 4250 4250 0
313 20250311 142700 74947085 4250 4250 4250 4250 1
314 20250311 142600 74942835 4250 4250 4250 4250 20
315 20250311 142500 74857835 4250 4250 4250 4250 10
316 20250311 142400 74815335 4250 4240 4250 4240 14
317 20250311 142300 74755875 4240 4240 4240 4240 0
318 20250311 142200 74755875 4240 4240 4240 4240 0
319 20250311 142100 74755875 4240 4240 4240 4240 0
320 20250311 142000 74755875 4240 4240 4240 4240 0
321 20250311 141900 74755875 4240 4240 4240 4240 0
322 20250311 141800 74755875 4240 4240 4240 4240 0
323 20250311 141700 74755875 4240 4240 4240 4240 0
324 20250311 141600 74755875 4240 4240 4240 4240 0
325 20250311 141500 74755875 4240 4240 4240 4240 0
326 20250311 141400 74755875 4240 4240 4240 4240 0
327 20250311 141300 74755875 4240 4240 4240 4240 0
328 20250311 141200 74755875 4240 4240 4240 4240 0
329 20250311 141100 74755875 4240 4240 4240 4240 0
330 20250311 141000 74755875 4240 4240 4240 4240 1
331 20250311 140900 74751635 4235 4235 4235 4235 0
332 20250311 140800 74751635 4235 4235 4235 4235 0
333 20250311 140700 74751635 4235 4235 4235 4235 0
334 20250311 140600 74751635 4235 4235 4235 4235 0
335 20250311 140500 74751635 4235 4235 4235 4235 0
336 20250311 140400 74751635 4235 4235 4235 4235 0
337 20250311 140300 74751635 4235 4235 4235 4235 0
338 20250311 140200 74751635 4235 4235 4235 4235 0
339 20250311 140100 74751635 4235 4235 4235 4235 0
340 20250311 140000 74751635 4235 4235 4235 4235 0
341 20250311 135900 74751635 4235 4235 4235 4235 0
342 20250311 135800 74751635 4235 4235 4235 4235 0
343 20250311 135700 74751635 4235 4235 4235 4235 0
344 20250311 135600 74751635 4235 4235 4235 4235 0
345 20250311 135500 74751635 4235 4235 4237 4235 386
346 20250311 135400 73116553 4235 4235 4235 4235 0
347 20250311 135300 73116553 4235 4235 4235 4235 0
348 20250311 135200 73116553 4235 4235 4235 4235 0
349 20250311 135100 73116553 4235 4235 4235 4235 10
350 20250311 135000 73074203 4227 4227 4227 4227 0
351 20250311 134900 73074203 4227 4227 4227 4227 0
352 20250311 134800 73074203 4227 4227 4227 4227 0
353 20250311 134700 73074203 4227 4227 4227 4227 7
354 20250311 134600 73044614 4227 4227 4227 4227 0
355 20250311 134500 73044614 4227 4227 4227 4227 2
356 20250311 134400 73036160 4227 4230 4230 4227 272
357 20250311 134300 71885606 4227 4227 4227 4227 2
358 20250311 134200 71877152 4227 4230 4230 4227 11
359 20250311 134100 71830625 4230 4230 4230 4230 0
360 20250311 134000 71830625 4230 4230 4230 4230 0
361 20250311 133900 71830625 4230 4230 4230 4230 0
362 20250311 133800 71830625 4230 4230 4230 4230 213
363 20250311 133700 70929635 4230 4230 4230 4230 1
364 20250311 133600 70925405 4230 4230 4230 4230 0
365 20250311 133500 70925405 4230 4230 4230 4230 33
366 20250311 133400 70785815 4230 4230 4230 4230 33
367 20250311 133300 70646225 4230 4230 4230 4230 12
368 20250311 133200 70595465 4225 4225 4225 4225 3
369 20250311 133100 70582790 4225 4225 4225 4225 0
370 20250311 133000 70582790 4225 4225 4225 4225 132
371 20250311 132900 70025090 4225 4225 4225 4225 0
372 20250311 132800 70025090 4225 4225 4225 4225 0
373 20250311 132700 70025090 4225 4225 4225 4225 0
374 20250311 132600 70025090 4225 4225 4225 4225 0
375 20250311 132500 70025090 4225 4225 4225 4225 0
376 20250311 132400 70025090 4225 4225 4225 4225 0
377 20250311 132300 70025090 4225 4225 4225 4225 0
378 20250311 132200 70025090 4225 4225 4225 4225 0
379 20250311 132100 70025090 4225 4225 4225 4225 0
380 20250311 132000 70025090 4225 4225 4225 4225 0
381 20250311 131900 70025090 4225 4225 4225 4225 0
382 20250311 131800 70025090 4225 4225 4225 4225 0
383 20250311 131700 70025090 4225 4225 4225 4225 0
384 20250311 131600 70025090 4225 4225 4225 4225 112
385 20250311 131500 69551890 4225 4225 4225 4225 0
386 20250311 131400 69551890 4225 4225 4230 4225 7
387 20250311 131300 69522310 4225 4225 4225 4225 0
388 20250311 131200 69522310 4225 4225 4225 4225 0
389 20250311 131100 69522310 4225 4225 4225 4225 0
390 20250311 131000 69522310 4225 4225 4225 4225 3
391 20250311 130900 69509635 4225 4225 4225 4225 3
392 20250311 130800 69496960 4225 4225 4225 4225 0
393 20250311 130700 69496960 4225 4225 4225 4225 0
394 20250311 130600 69496960 4225 4225 4225 4225 3
395 20250311 130500 69484285 4230 4230 4230 4230 15
396 20250311 130400 69420835 4230 4230 4230 4230 0
397 20250311 130300 69420835 4230 4230 4230 4230 0
398 20250311 130200 69420835 4230 4235 4235 4230 336
399 20250311 130100 67999155 4235 4235 4235 4235 0
400 20250311 130000 67999155 4235 4235 4235 4235 1
401 20250311 125900 67994920 4230 4230 4230 4230 0
402 20250311 125800 67994920 4230 4230 4230 4230 0
403 20250311 125700 67994920 4230 4230 4230 4230 0
404 20250311 125600 67994920 4230 4230 4230 4230 0
405 20250311 125500 67994920 4230 4230 4230 4230 0
406 20250311 125400 67994920 4230 4230 4230 4230 0
407 20250311 125300 67994920 4230 4230 4230 4230 0
408 20250311 125200 67994920 4230 4230 4230 4230 77
409 20250311 125100 67669210 4235 4235 4235 4235 0
410 20250311 125000 67669210 4235 4235 4235 4235 0
411 20250311 124900 67669210 4235 4235 4235 4235 19
412 20250311 124800 67588745 4240 4240 4240 4240 0
413 20250311 124700 67588745 4240 4240 4240 4240 0
414 20250311 124600 67588745 4240 4240 4240 4240 0
415 20250311 124500 67588745 4240 4240 4240 4240 0
416 20250311 124400 67588745 4240 4240 4240 4240 0
417 20250311 124300 67588745 4240 4240 4240 4240 0
418 20250311 124200 67588745 4240 4240 4240 4240 0
419 20250311 124100 67588745 4240 4240 4240 4240 0
420 20250311 124000 67588745 4240 4240 4240 4240 0
421 20250311 123900 67588745 4240 4240 4240 4240 0
422 20250311 123800 67588745 4240 4240 4240 4240 14
423 20250311 123700 67529385 4240 4240 4240 4240 0
424 20250311 123600 67529385 4240 4240 4240 4240 0
425 20250311 123500 67529385 4240 4240 4240 4240 0
426 20250311 123400 67529385 4240 4240 4240 4240 20
427 20250311 123300 67444585 4240 4240 4240 4240 20
428 20250311 123200 67359785 4225 4225 4225 4225 0
429 20250311 123100 67359785 4225 4225 4225 4225 0
430 20250311 123000 67359785 4225 4225 4225 4225 1
431 20250311 122900 67355560 4225 4225 4225 4225 0
432 20250311 122800 67355560 4225 4225 4225 4225 0
433 20250311 122700 67355560 4225 4225 4225 4225 0
434 20250311 122600 67355560 4225 4225 4225 4225 0
435 20250311 122500 67355560 4225 4225 4225 4225 0
436 20250311 122400 67355560 4225 4225 4225 4225 0
437 20250311 122300 67355560 4225 4225 4225 4225 0
438 20250311 122200 67355560 4225 4225 4225 4225 0
439 20250311 122100 67355560 4225 4225 4225 4225 96
440 20250311 122000 66949960 4225 4225 4225 4225 0
441 20250311 121900 66949960 4225 4225 4225 4225 0
442 20250311 121800 66949960 4225 4225 4225 4225 0
443 20250311 121700 66949960 4225 4225 4225 4225 12
444 20250311 121600 66899260 4225 4225 4225 4225 0
445 20250311 121500 66899260 4225 4225 4225 4225 0
446 20250311 121400 66899260 4225 4225 4225 4225 0
447 20250311 121300 66899260 4225 4225 4225 4225 0
448 20250311 121200 66899260 4225 4225 4225 4225 0
449 20250311 121100 66899260 4225 4225 4225 4225 30
450 20250311 121000 66772510 4225 4225 4225 4225 0
451 20250311 120900 66772510 4225 4225 4225 4225 0
452 20250311 120800 66772510 4225 4225 4225 4225 0
453 20250311 120700 66772510 4225 4225 4225 4225 0
454 20250311 120600 66772510 4225 4225 4225 4225 0
455 20250311 120500 66772510 4225 4225 4225 4225 1
456 20250311 120400 66768285 4225 4225 4225 4225 0
457 20250311 120300 66768285 4225 4225 4225 4225 0
458 20250311 120200 66768285 4225 4225 4225 4225 0
459 20250311 120100 66768285 4225 4225 4225 4225 0
460 20250311 120000 66768285 4225 4225 4225 4225 10
461 20250311 115900 66726035 4225 4225 4225 4225 0
462 20250311 115800 66726035 4225 4225 4225 4225 0
463 20250311 115700 66726035 4225 4225 4225 4225 0
464 20250311 115600 66726035 4225 4225 4225 4225 0
465 20250311 115500 66726035 4225 4225 4225 4225 12
466 20250311 115400 66675335 4225 4225 4225 4225 2
467 20250311 115300 66666885 4205 4205 4205 4205 0
468 20250311 115200 66666885 4205 4205 4205 4205 0
469 20250311 115100 66666885 4205 4205 4205 4205 0
470 20250311 115000 66666885 4205 4205 4205 4205 0
471 20250311 114900 66666885 4205 4205 4205 4205 1
472 20250311 114800 66662680 4225 4225 4225 4225 1
473 20250311 114700 66658455 4205 4205 4205 4205 0
474 20250311 114600 66658455 4205 4205 4205 4205 0
475 20250311 114500 66658455 4205 4205 4205 4205 0
476 20250311 114400 66658455 4205 4205 4205 4205 0
477 20250311 114300 66658455 4205 4205 4205 4205 0
478 20250311 114200 66658455 4205 4205 4205 4205 40
479 20250311 114100 66490255 4205 4205 4205 4205 0
480 20250311 114000 66490255 4205 4205 4205 4205 0
481 20250311 113900 66490255 4205 4205 4205 4205 100
482 20250311 113800 66069755 4205 4205 4205 4205 0
483 20250311 113700 66069755 4205 4205 4205 4205 0
484 20250311 113600 66069755 4205 4205 4205 4205 0
485 20250311 113500 66069755 4205 4205 4205 4205 0
486 20250311 113400 66069755 4205 4205 4205 4205 0
487 20250311 113300 66069755 4205 4205 4205 4205 0
488 20250311 113200 66069755 4205 4205 4205 4205 0
489 20250311 113100 66069755 4205 4205 4205 4205 0
490 20250311 113000 66069755 4205 4205 4205 4205 0
491 20250311 112900 66069755 4205 4205 4205 4205 0
492 20250311 112800 66069755 4205 4205 4205 4205 0
493 20250311 112700 66069755 4205 4210 4210 4205 5
494 20250311 112600 66048725 4205 4205 4205 4205 0
495 20250311 112500 66048725 4205 4205 4205 4205 0
496 20250311 112400 66048725 4205 4205 4205 4205 0
497 20250311 112300 66048725 4205 4205 4205 4205 0
498 20250311 112200 66048725 4205 4205 4205 4205 0
499 20250311 112100 66048725 4205 4205 4205 4205 2
500 20250311 112000 66040315 4205 4205 4205 4205 0
501 20250311 111900 66040315 4205 4205 4205 4205 20
502 20250311 111800 65956215 4200 4200 4200 4200 0
503 20250311 111700 65956215 4200 4200 4200 4200 0
504 20250311 111600 65956215 4200 4200 4200 4200 0
505 20250311 111500 65956215 4200 4200 4200 4200 0
506 20250311 111400 65956215 4200 4200 4200 4200 0
507 20250311 111300 65956215 4200 4200 4200 4200 0
508 20250311 111200 65956215 4200 4200 4200 4200 0
509 20250311 111100 65956215 4200 4200 4200 4200 0
510 20250311 111000 65956215 4200 4200 4200 4200 0
511 20250311 110900 65956215 4200 4200 4200 4200 0
512 20250311 110800 65956215 4200 4200 4200 4200 30
513 20250311 110700 65830215 4200 4200 4200 4200 0
514 20250311 110600 65830215 4200 4200 4200 4200 0
515 20250311 110500 65830215 4200 4200 4200 4200 1
516 20250311 110400 65826015 4200 4200 4200 4200 0
517 20250311 110300 65826015 4200 4200 4200 4200 1
518 20250311 110200 65821815 4200 4200 4200 4200 42
519 20250311 110100 65645415 4205 4205 4205 4205 1
520 20250311 110000 65641210 4205 4205 4205 4205 0
521 20250311 105900 65641210 4205 4205 4205 4205 0
522 20250311 105800 65641210 4205 4205 4205 4205 90
523 20250311 105700 65262760 4200 4200 4200 4200 0
524 20250311 105600 65262760 4200 4200 4200 4200 0
525 20250311 105500 65262760 4200 4200 4200 4200 0
526 20250311 105400 65262760 4200 4200 4200 4200 0
527 20250311 105300 65262760 4200 4205 4205 4200 26
528 20250311 105200 65153435 4205 4205 4205 4205 0
529 20250311 105100 65153435 4205 4205 4205 4205 0
530 20250311 105000 65153435 4205 4205 4205 4205 0
531 20250311 104900 65153435 4205 4205 4205 4205 0
532 20250311 104800 65153435 4205 4205 4205 4205 0
533 20250311 104700 65153435 4205 4205 4205 4205 1
534 20250311 104600 65149230 4220 4220 4220 4220 0
535 20250311 104500 65149230 4220 4220 4220 4220 0
536 20250311 104400 65149230 4220 4220 4220 4220 1
537 20250311 104300 65145010 4200 4200 4200 4200 8
538 20250311 104200 65111410 4200 4200 4200 4200 0
539 20250311 104100 65111410 4200 4200 4200 4200 105
540 20250311 104000 64670410 4195 4195 4195 4195 40
541 20250311 103900 64502610 4200 4200 4200 4200 0
542 20250311 103800 64502610 4200 4200 4200 4200 10
543 20250311 103700 64460610 4200 4200 4200 4200 77
544 20250311 103600 64137210 4215 4215 4215 4215 0
545 20250311 103500 64137210 4215 4215 4215 4215 1
546 20250311 103400 64132995 4215 4215 4215 4215 0
547 20250311 103300 64132995 4215 4215 4215 4215 1
548 20250311 103200 64128780 4195 4195 4195 4195 0
549 20250311 103100 64128780 4195 4195 4195 4195 0
550 20250311 103000 64128780 4195 4195 4195 4195 0
551 20250311 102900 64128780 4195 4195 4195 4195 0
552 20250311 102800 64128780 4195 4195 4195 4195 0
553 20250311 102700 64128780 4195 4195 4195 4195 0
554 20250311 102600 64128780 4195 4195 4195 4195 0
555 20250311 102500 64128780 4195 4195 4195 4195 0
556 20250311 102400 64128780 4195 4195 4195 4195 1
557 20250311 102300 64124585 4225 4225 4225 4225 0
558 20250311 102200 64124585 4225 4225 4225 4225 0
559 20250311 102100 64124585 4225 4225 4225 4225 1
560 20250311 102000 64120360 4195 4195 4195 4195 1
561 20250311 101900 64116165 4225 4225 4225 4225 2
562 20250311 101800 64107715 4190 4190 4190 4190 0
563 20250311 101700 64107715 4190 4190 4190 4190 0
564 20250311 101600 64107715 4190 4190 4190 4190 0
565 20250311 101500 64107715 4190 4190 4190 4190 0
566 20250311 101400 64107715 4190 4190 4190 4190 0
567 20250311 101300 64107715 4190 4180 4190 4180 158
568 20250311 101200 63446335 4180 4185 4185 4180 655
569 20250311 101100 60706425 4190 4200 4200 4190 866
570 20250311 101000 57073585 4200 4200 4200 4200 0
571 20250311 100900 57073585 4200 4200 4200 4200 1
572 20250311 100800 57069385 4200 4220 4220 4200 700
573 20250311 100700 54121795 4225 4225 4225 4225 110
574 20250311 100600 53657045 4225 4250 4250 4225 41
575 20250311 100500 53483795 4260 4260 4260 4260 0
576 20250311 100400 53483795 4260 4260 4260 4260 0
577 20250311 100300 53483795 4260 4260 4260 4260 0
578 20250311 100200 53483795 4260 4260 4260 4260 0
579 20250311 100100 53483795 4260 4260 4260 4260 0
580 20250311 100000 53483795 4260 4260 4260 4260 0
581 20250311 095900 53483795 4260 4260 4260 4260 0
582 20250311 095800 53483795 4260 4260 4260 4260 0
583 20250311 095700 53483795 4260 4260 4260 4260 0
584 20250311 095600 53483795 4260 4260 4260 4260 0
585 20250311 095500 53483795 4260 4260 4260 4260 0
586 20250311 095400 53483795 4260 4255 4260 4255 150
587 20250311 095300 52845070 4225 4225 4225 4225 50
588 20250311 095200 52633820 4255 4255 4255 4255 0
589 20250311 095100 52633820 4255 4245 4255 4245 78
590 20250311 095000 52302080 4245 4245 4245 4245 0
591 20250311 094900 52302080 4245 4245 4245 4245 0
592 20250311 094800 52302080 4245 4225 4245 4225 115
593 20250311 094700 51814305 4245 4245 4245 4245 0
594 20250311 094600 51814305 4245 4245 4245 4245 0
595 20250311 094500 51814305 4245 4245 4245 4245 0
596 20250311 094400 51814305 4245 4245 4245 4245 1
597 20250311 094300 51810060 4225 4225 4225 4225 19
598 20250311 094200 51729785 4225 4225 4225 4225 0
599 20250311 094100 51729785 4225 4225 4225 4225 24
600 20250311 094000 51628385 4225 4225 4225 4225 0
601 20250311 093900 51628385 4225 4225 4225 4225 0
602 20250311 093800 51628385 4225 4225 4225 4225 0
603 20250311 093700 51628385 4225 4225 4225 4225 0
604 20250311 093600 51628385 4225 4225 4225 4225 1
605 20250311 093500 51624160 4270 4270 4270 4270 0
606 20250311 093400 51624160 4270 4270 4270 4270 1
607 20250311 093300 51619890 4290 4290 4290 4290 0
608 20250311 093200 51619890 4290 4290 4290 4290 0
609 20250311 093100 51619890 4290 4245 4290 4245 699
610 20250311 093000 48626950 4215 4215 4215 4215 0
611 20250311 092900 48626950 4215 4200 4245 4200 132
612 20250311 092800 48069365 4215 4180 4215 4180 48
613 20250311 092700 47868040 4180 4180 4180 4180 0
614 20250311 092600 47868040 4180 4180 4180 4180 5
615 20250311 092500 47847140 4175 4175 4175 4175 0
616 20250311 092400 47847140 4175 4175 4175 4175 0
617 20250311 092300 47847140 4175 4175 4175 4175 0
618 20250311 092200 47847140 4175 4175 4175 4175 0
619 20250311 092100 47847140 4175 4175 4175 4135 2574
620 20250311 092000 37127555 4175 4175 4175 4175 574
621 20250311 091900 34731105 4175 4180 4180 4175 68
622 20250311 091800 34447135 4175 4175 4175 4175 0
623 20250311 091700 34447135 4175 4175 4175 4175 0
624 20250311 091600 34447135 4175 4220 4220 4175 726
625 20250311 091500 31407115 4245 4245 4245 4245 25
626 20250311 091400 31300990 4245 4240 4245 4220 66
627 20250311 091300 31021925 4240 4240 4240 4240 21
628 20250311 091200 30932885 4240 4240 4240 4240 22
629 20250311 091100 30839605 4245 4240 4245 4240 312
630 20250311 091000 29515725 4245 4245 4245 4245 0
631 20250311 090900 29515725 4245 4240 4245 4240 1000
632 20250311 090800 25270895 4245 4205 4245 4205 577
633 20250311 090700 22829200 4180 4195 4195 4180 1499
634 20250311 090600 16550175 4195 4195 4195 4195 1
635 20250311 090500 16545980 4190 4185 4190 4185 209
636 20250311 090400 15670315 4175 4175 4175 4175 0
637 20250311 090300 15670315 4175 4215 4215 4175 511
638 20250311 090200 13535335 4190 4190 4190 4190 8
639 20250311 090100 13501815 4185 4180 4220 4180 1284
640 20250311 090000 8110065 4180 4180 4185 4175 1940

1
053260/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,18720000,0,83116800000,0.00
20250306,0,18720000,0,78624000000,0.00
20250305,0,18720000,0,80870400000,0.00
20250304,0,18720000,0,76284000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 18720000 0 83116800000 0.00
3 20250306 0 18720000 0 78624000000 0.00
4 20250305 0 18720000 0 80870400000 0.00
5 20250304 0 18720000 0 76284000000 0.00