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

641
053290/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193900,37697576660,4830,4830,4830,4830,59942
20250311,193800,37697576660,4830,4830,4830,4830,0
20250311,193700,37697576660,4830,4830,4830,4830,0
20250311,193600,37697576660,4830,4830,4830,4830,0
20250311,193500,37697576660,4830,4830,4830,4830,0
20250311,193400,37697576660,4830,4830,4830,4830,0
20250311,193300,37697576660,4830,4830,4830,4830,0
20250311,193200,37697576660,4830,4830,4830,4830,0
20250311,193100,37697576660,4830,4830,4830,4830,0
20250311,193000,37697576660,4830,4830,4830,4830,0
20250311,192900,37697576660,4830,4830,4830,4830,0
20250311,192800,37697576660,4830,4830,4830,4830,0
20250311,192700,37697576660,4830,4830,4830,4830,0
20250311,192600,37697576660,4830,4830,4830,4830,0
20250311,192500,37697576660,4830,4830,4830,4830,0
20250311,192400,37697576660,4830,4830,4830,4830,0
20250311,192300,37697576660,4830,4830,4830,4830,0
20250311,192200,37697576660,4830,4830,4830,4830,0
20250311,192100,37697576660,4830,4830,4830,4830,0
20250311,192000,37697576660,4830,4830,4830,4830,0
20250311,191900,37697576660,4830,4830,4830,4830,0
20250311,191800,37697576660,4830,4830,4830,4830,0
20250311,191700,37697576660,4830,4830,4830,4830,0
20250311,191600,37697576660,4830,4830,4830,4830,0
20250311,191500,37697576660,4830,4830,4830,4830,0
20250311,191400,37697576660,4830,4830,4830,4830,0
20250311,191300,37697576660,4830,4830,4830,4830,0
20250311,191200,37697576660,4830,4830,4830,4830,0
20250311,191100,37697576660,4830,4830,4830,4830,0
20250311,191000,37697576660,4830,4830,4830,4830,0
20250311,190900,37697576660,4830,4830,4830,4830,59942
20250311,190800,37697576660,4830,4830,4830,4830,0
20250311,190700,37697576660,4830,4830,4830,4830,0
20250311,190600,37697576660,4830,4830,4830,4830,0
20250311,190500,37697576660,4830,4830,4830,4830,0
20250311,190400,37697576660,4830,4830,4830,4830,0
20250311,190300,37697576660,4830,4830,4830,4830,0
20250311,190200,37697576660,4830,4830,4830,4830,0
20250311,190100,37697576660,4830,4830,4830,4830,0
20250311,190000,37697576660,4830,4830,4830,4830,0
20250311,185900,37697576660,4830,4830,4830,4830,0
20250311,185800,37697576660,4830,4830,4830,4830,0
20250311,185700,37697576660,4830,4830,4830,4830,0
20250311,185600,37697576660,4830,4830,4830,4830,0
20250311,185500,37697576660,4830,4830,4830,4830,0
20250311,185400,37697576660,4830,4830,4830,4830,0
20250311,185300,37697576660,4830,4830,4830,4830,0
20250311,185200,37697576660,4830,4830,4830,4830,0
20250311,185100,37697576660,4830,4830,4830,4830,0
20250311,185000,37697576660,4830,4830,4830,4830,0
20250311,184900,37697576660,4830,4830,4830,4830,0
20250311,184800,37697576660,4830,4830,4830,4830,0
20250311,184700,37697576660,4830,4830,4830,4830,0
20250311,184600,37697576660,4830,4830,4830,4830,0
20250311,184500,37697576660,4830,4830,4830,4830,0
20250311,184400,37697576660,4830,4830,4830,4830,0
20250311,184300,37697576660,4830,4830,4830,4830,0
20250311,184200,37697576660,4830,4830,4830,4830,0
20250311,184100,37697576660,4830,4830,4830,4830,0
20250311,184000,37697576660,4830,4830,4830,4830,0
20250311,183900,37697576660,4830,4830,4830,4830,59942
20250311,183800,37697576660,4830,4830,4830,4830,0
20250311,183700,37697576660,4830,4830,4830,4830,0
20250311,183600,37697576660,4830,4830,4830,4830,0
20250311,183500,37697576660,4830,4830,4830,4830,0
20250311,183400,37697576660,4830,4830,4830,4830,0
20250311,183300,37697576660,4830,4830,4830,4830,0
20250311,183200,37697576660,4830,4830,4830,4830,0
20250311,183100,37697576660,4830,4830,4830,4830,0
20250311,183000,37697576660,4830,4830,4830,4830,0
20250311,182900,37697576660,4830,4830,4830,4830,0
20250311,182800,37697576660,4830,4830,4830,4830,0
20250311,182700,37697576660,4830,4830,4830,4830,0
20250311,182600,37697576660,4830,4830,4830,4830,0
20250311,182500,37697576660,4830,4830,4830,4830,0
20250311,182400,37697576660,4830,4830,4830,4830,0
20250311,182300,37697576660,4830,4830,4830,4830,0
20250311,182200,37697576660,4830,4830,4830,4830,0
20250311,182100,37697576660,4830,4830,4830,4830,0
20250311,182000,37697576660,4830,4830,4830,4830,0
20250311,181900,37697576660,4830,4830,4830,4830,0
20250311,181800,37697576660,4830,4830,4830,4830,0
20250311,181700,37697576660,4830,4830,4830,4830,0
20250311,181600,37697576660,4830,4830,4830,4830,0
20250311,181500,37697576660,4830,4830,4830,4830,0
20250311,181400,37697576660,4830,4830,4830,4830,0
20250311,181300,37697576660,4830,4830,4830,4830,0
20250311,181200,37697576660,4830,4830,4830,4830,0
20250311,181100,37697576660,4830,4830,4830,4830,0
20250311,181000,37697576660,4830,4830,4830,4830,0
20250311,180900,37697576660,4830,4830,4830,4830,59942
20250311,180800,37697576660,4830,4830,4830,4830,0
20250311,180700,37697576660,4830,4830,4830,4830,0
20250311,180600,37697576660,4830,4830,4830,4830,0
20250311,180500,37697576660,4830,4830,4830,4830,0
20250311,180400,37697576660,4830,4830,4830,4830,0
20250311,180300,37697576660,4830,4830,4830,4830,0
20250311,180200,37697576660,4830,4830,4830,4830,0
20250311,180100,37697576660,4830,4830,4830,4830,0
20250311,180000,37697576660,4830,4830,4830,4830,0
20250311,175900,37697576660,4830,4830,4830,4830,0
20250311,175800,37697576660,4830,4830,4830,4830,0
20250311,175700,37697576660,4830,4830,4830,4830,0
20250311,175600,37697576660,4830,4830,4830,4830,0
20250311,175500,37697576660,4830,4830,4830,4830,0
20250311,175400,37697576660,4830,4830,4830,4830,0
20250311,175300,37697576660,4830,4830,4830,4830,0
20250311,175200,37697576660,4830,4830,4830,4830,0
20250311,175100,37697576660,4830,4830,4830,4830,0
20250311,175000,37697576660,4830,4830,4830,4830,0
20250311,174900,37697576660,4830,4830,4830,4830,0
20250311,174800,37697576660,4830,4830,4830,4830,0
20250311,174700,37697576660,4830,4830,4830,4830,0
20250311,174600,37697576660,4830,4830,4830,4830,0
20250311,174500,37697576660,4830,4830,4830,4830,0
20250311,174400,37697576660,4830,4830,4830,4830,0
20250311,174300,37697576660,4830,4830,4830,4830,0
20250311,174200,37697576660,4830,4830,4830,4830,0
20250311,174100,37697576660,4830,4830,4830,4830,0
20250311,174000,37697576660,4830,4830,4830,4830,0
20250311,173900,37697576660,4830,4830,4830,4830,59942
20250311,173800,37697576660,4830,4830,4830,4830,0
20250311,173700,37697576660,4830,4830,4830,4830,0
20250311,173600,37697576660,4830,4830,4830,4830,0
20250311,173500,37697576660,4830,4830,4830,4830,0
20250311,173400,37697576660,4830,4830,4830,4830,0
20250311,173300,37697576660,4830,4830,4830,4830,0
20250311,173200,37697576660,4830,4830,4830,4830,0
20250311,173100,37697576660,4830,4830,4830,4830,0
20250311,173000,37697576660,4830,4830,4830,4830,0
20250311,172900,37697576660,4830,4830,4830,4830,0
20250311,172800,37697576660,4830,4830,4830,4830,0
20250311,172700,37697576660,4830,4830,4830,4830,0
20250311,172600,37697576660,4830,4830,4830,4830,0
20250311,172500,37697576660,4830,4830,4830,4830,0
20250311,172400,37697576660,4830,4830,4830,4830,0
20250311,172300,37697576660,4830,4830,4830,4830,0
20250311,172200,37697576660,4830,4830,4830,4830,0
20250311,172100,37697576660,4830,4830,4830,4830,0
20250311,172000,37697576660,4830,4830,4830,4830,0
20250311,171900,37697576660,4830,4830,4830,4830,0
20250311,171800,37697576660,4830,4830,4830,4830,0
20250311,171700,37697576660,4830,4830,4830,4830,0
20250311,171600,37697576660,4830,4830,4830,4830,0
20250311,171500,37697576660,4830,4830,4830,4830,0
20250311,171400,37697576660,4830,4830,4830,4830,0
20250311,171300,37697576660,4830,4830,4830,4830,0
20250311,171200,37697576660,4830,4830,4830,4830,0
20250311,171100,37697576660,4830,4830,4830,4830,0
20250311,171000,37697576660,4830,4830,4830,4830,0
20250311,170900,37697576660,4830,4830,4830,4830,59942
20250311,170800,37697576660,4830,4830,4830,4830,0
20250311,170700,37697576660,4830,4830,4830,4830,0
20250311,170600,37697576660,4830,4830,4830,4830,0
20250311,170500,37697576660,4830,4830,4830,4830,0
20250311,170400,37697576660,4830,4830,4830,4830,0
20250311,170300,37697576660,4830,4830,4830,4830,0
20250311,170200,37697576660,4830,4830,4830,4830,0
20250311,170100,37697576660,4830,4830,4830,4830,0
20250311,170000,37697576660,4830,4830,4830,4830,0
20250311,165900,37697576660,4830,4830,4830,4830,0
20250311,165800,37697576660,4830,4830,4830,4830,0
20250311,165700,37697576660,4830,4830,4830,4830,0
20250311,165600,37697576660,4830,4830,4830,4830,0
20250311,165500,37697576660,4830,4830,4830,4830,0
20250311,165400,37697576660,4830,4830,4830,4830,0
20250311,165300,37697576660,4830,4830,4830,4830,0
20250311,165200,37697576660,4830,4830,4830,4830,0
20250311,165100,37697576660,4830,4830,4830,4830,0
20250311,165000,37697576660,4830,4830,4830,4830,0
20250311,164900,37697576660,4830,4830,4830,4830,0
20250311,164800,37697576660,4830,4830,4830,4830,0
20250311,164700,37697576660,4830,4830,4830,4830,0
20250311,164600,37697576660,4830,4830,4830,4830,0
20250311,164500,37697576660,4830,4830,4830,4830,0
20250311,164400,37697576660,4830,4830,4830,4830,0
20250311,164300,37697576660,4830,4830,4830,4830,0
20250311,164200,37697576660,4830,4830,4830,4830,0
20250311,164100,37697576660,4830,4830,4830,4830,0
20250311,164000,37697576660,4830,4830,4830,4830,0
20250311,163900,37697576660,4830,4830,4830,4830,59942
20250311,163800,37697576660,4830,4830,4830,4830,0
20250311,163700,37697576660,4830,4830,4830,4830,0
20250311,163600,37697576660,4830,4830,4830,4830,0
20250311,163500,37697576660,4830,4830,4830,4830,0
20250311,163400,37697576660,4830,4830,4830,4830,0
20250311,163300,37697576660,4830,4830,4830,4830,0
20250311,163200,37697576660,4830,4830,4830,4830,0
20250311,163100,37697576660,4830,4830,4830,4830,0
20250311,163000,37697576660,4830,4830,4830,4830,0
20250311,162900,37697576660,4830,4830,4830,4830,0
20250311,162800,37697576660,4830,4830,4830,4830,0
20250311,162700,37697576660,4830,4830,4830,4830,0
20250311,162600,37697576660,4830,4830,4830,4830,0
20250311,162500,37697576660,4830,4830,4830,4830,0
20250311,162400,37697576660,4830,4830,4830,4830,0
20250311,162300,37697576660,4830,4830,4830,4830,0
20250311,162200,37697576660,4830,4830,4830,4830,0
20250311,162100,37697576660,4830,4830,4830,4830,0
20250311,162000,37697576660,4830,4830,4830,4830,0
20250311,161900,37697576660,4830,4830,4830,4830,0
20250311,161800,37697576660,4830,4830,4830,4830,0
20250311,161700,37697576660,4830,4830,4830,4830,0
20250311,161600,37697576660,4830,4830,4830,4830,0
20250311,161500,37697576660,4830,4830,4830,4830,0
20250311,161400,37697576660,4830,4830,4830,4830,0
20250311,161300,37697576660,4830,4830,4830,4830,0
20250311,161200,37697576660,4830,4830,4830,4830,0
20250311,161100,37697576660,4830,4830,4830,4830,0
20250311,161000,37697576660,4830,4830,4830,4830,0
20250311,160900,37697576660,4830,4830,4830,4830,59942
20250311,160800,37697576660,4830,4830,4830,4830,0
20250311,160700,37697576660,4830,4830,4830,4830,0
20250311,160600,37697576660,4830,4830,4830,4830,0
20250311,160500,37697576660,4830,4830,4830,4830,0
20250311,160400,37697576660,4830,4830,4830,4830,0
20250311,160300,37697576660,4830,4830,4830,4830,0
20250311,160200,37697576660,4830,4830,4830,4830,0
20250311,160100,37697576660,4830,4830,4830,4830,0
20250311,160000,37697576660,4830,4830,4830,4830,0
20250311,155900,37697576660,4830,4830,4830,4830,0
20250311,155800,37697576660,4830,4830,4830,4830,0
20250311,155700,37697576660,4830,4830,4830,4830,0
20250311,155600,37697576660,4830,4830,4830,4830,0
20250311,155500,37697576660,4830,4830,4830,4830,0
20250311,155400,37697576660,4830,4830,4830,4830,0
20250311,155300,37697576660,4830,4830,4830,4830,0
20250311,155200,37697576660,4830,4830,4830,4830,0
20250311,155100,37697576660,4830,4830,4830,4830,0
20250311,155000,37697576660,4830,4830,4830,4830,0
20250311,154900,37697576660,4830,4830,4830,4830,0
20250311,154800,37697576660,4830,4830,4830,4830,0
20250311,154700,37697576660,4830,4830,4830,4830,0
20250311,154600,37697576660,4830,4830,4830,4830,0
20250311,154500,37697576660,4830,4830,4830,4830,0
20250311,154400,37697576660,4830,4830,4830,4830,0
20250311,154300,37697576660,4830,4830,4830,4830,0
20250311,154200,37697576660,4830,4830,4830,4830,0
20250311,154100,37697576660,4830,4830,4830,4830,0
20250311,154000,37697576660,4830,4830,4830,4830,0
20250311,153900,37697576660,4830,4830,4830,4830,59942
20250311,153800,37697576660,4830,4830,4830,4830,0
20250311,153700,37697576660,4830,4830,4830,4830,0
20250311,153600,37697576660,4830,4830,4830,4830,0
20250311,153500,37697576660,4830,4830,4830,4830,0
20250311,153400,37697576660,4830,4830,4830,4830,0
20250311,153300,37697576660,4830,4830,4830,4830,0
20250311,153200,37697576660,4830,4830,4830,4830,0
20250311,153100,37697576660,4830,4830,4830,4830,0
20250311,153000,37697576660,4830,4830,4830,4830,59942
20250311,152900,37408056800,4820,4820,4820,4820,0
20250311,152800,37408056800,4820,4820,4820,4820,0
20250311,152700,37408056800,4820,4820,4820,4820,0
20250311,152600,37408056800,4820,4820,4820,4820,0
20250311,152500,37408056800,4820,4820,4820,4820,0
20250311,152400,37408056800,4820,4820,4820,4820,0
20250311,152300,37408056800,4820,4820,4820,4820,0
20250311,152200,37408056800,4820,4820,4820,4820,0
20250311,152100,37408056800,4820,4820,4820,4820,0
20250311,152000,37408056800,4820,4820,4820,4820,0
20250311,151900,37408056800,4820,4825,4825,4815,9920
20250311,151800,37360234635,4830,4825,4830,4820,4025
20250311,151700,37340815635,4825,4835,4835,4825,8246
20250311,151600,37300993845,4835,4830,4835,4820,13135
20250311,151500,37237586760,4820,4820,4825,4815,3365
20250311,151400,37221373325,4820,4815,4825,4815,1981
20250311,151300,37211826575,4820,4815,4820,4805,3351
20250311,151200,37195704280,4815,4805,4815,4800,9308
20250311,151100,37150972385,4810,4800,4810,4800,1078
20250311,151000,37145791750,4800,4810,4815,4785,2506
20250311,150900,37133781795,4810,4840,4840,4795,9507
20250311,150800,37087898780,4840,4825,4840,4820,13192
20250311,150700,37024125675,4825,4795,4825,4790,12653
20250311,150600,36963300370,4795,4790,4805,4785,5116
20250311,150500,36938756700,4785,4790,4790,4775,6354
20250311,150400,36908371935,4780,4785,4790,4780,3552
20250311,150300,36891380165,4785,4785,4790,4785,987
20250311,150200,36886657365,4780,4770,4785,4770,1331
20250311,150100,36880299585,4770,4785,4785,4770,1181
20250311,150000,36874659915,4785,4800,4800,4785,2776
20250311,145900,36861345385,4800,4775,4805,4765,12645
20250311,145800,36800958485,4770,4755,4770,4755,4626
20250311,145700,36778949375,4755,4785,4785,4755,4118
20250311,145600,36759296175,4785,4775,4785,4775,438
20250311,145500,36757201700,4780,4770,4785,4760,2886
20250311,145400,36743435070,4770,4770,4780,4760,2466
20250311,145300,36731676720,4770,4790,4790,4770,2446
20250311,145200,36719987885,4795,4795,4795,4760,16364
20250311,145100,36641903145,4780,4800,4805,4780,7201
20250311,145000,36607431450,4805,4805,4810,4805,288
20250311,144900,36606047060,4810,4802,4810,4795,577
20250311,144800,36603276285,4800,4800,4805,4795,601
20250311,144700,36600393840,4805,4810,4810,4795,3491
20250311,144600,36583648300,4810,4810,4810,4800,1055
20250311,144500,36578581805,4810,4810,4810,4805,3508
20250311,144400,36561709430,4810,4810,4810,4800,8157
20250311,144300,36522528535,4815,4815,4815,4810,1370
20250311,144200,36515934660,4810,4805,4815,4805,2094
20250311,144100,36505862770,4805,4800,4810,4800,2335
20250311,144000,36494647915,4800,4805,4805,4800,3242
20250311,143900,36479085675,4810,4820,4820,4800,778
20250311,143800,36475343880,4820,4800,4820,4800,2813
20250311,143700,36461816205,4800,4790,4805,4785,2069
20250311,143600,36451899245,4785,4785,4785,4785,809
20250311,143500,36448028180,4780,4785,4785,4780,858
20250311,143400,36443926770,4780,4785,4790,4775,5037
20250311,143300,36419832849,4785,4790,4790,4760,14716
20250311,143200,36349643224,4785,4810,4810,4775,14730
20250311,143100,36279120984,4810,4800,4810,4790,8781
20250311,143000,36236993874,4800,4805,4810,4800,8711
20250311,142900,36195165789,4805,4815,4815,4805,3130
20250311,142800,36180111089,4810,4815,4815,4810,3156
20250311,142700,36164929657,4815,4825,4825,4815,1063
20250311,142600,36159808967,4830,4840,4840,4825,1682
20250311,142500,36151681157,4837,4820,4837,4820,1809
20250311,142400,36142942516,4810,4815,4815,4810,2651
20250311,142300,36130189096,4815,4830,4830,4815,10245
20250311,142200,36080817976,4825,4835,4845,4820,6695
20250311,142100,36048529281,4835,4850,4850,4835,453
20250311,142000,36046334391,4850,4835,4850,4825,3238
20250311,141900,36030694121,4835,4835,4835,4830,1303
20250311,141800,36024394131,4830,4855,4860,4825,8466
20250311,141700,35983460486,4850,4850,4850,4845,444
20250311,141600,35981308996,4855,4845,4865,4835,3520
20250311,141500,35964209311,4840,4840,4845,4840,1088
20250311,141400,35958943376,4835,4870,4870,4835,3235
20250311,141300,35943296026,4835,4835,4840,4835,540
20250311,141200,35940684881,4835,4845,4850,4835,3998
20250311,141100,35921333596,4845,4845,4855,4845,1577
20250311,141000,35913691763,4845,4850,4855,4845,4510
20250311,140900,35891834208,4850,4865,4880,4850,3131
20250311,140800,35876622293,4860,4870,4870,4860,1738
20250311,140700,35868170850,4870,4850,4870,4850,2799
20250311,140600,35854561315,4860,4850,4860,4840,3190
20250311,140500,35839108680,4850,4880,4900,4815,11331
20250311,140400,35783988605,4880,4890,4915,4875,17307
20250311,140300,35699283740,4885,4875,4910,4870,22353
20250311,140200,35589857158,4870,4845,4885,4840,13265
20250311,140100,35525208243,4840,4820,4875,4820,7182
20250311,140000,35490352198,4815,4825,4830,4815,3669
20250311,135900,35472668033,4825,4820,4830,4815,7219
20250311,135800,35437883253,4825,4825,4835,4825,8126
20250311,135700,35398651693,4825,4820,4840,4820,5429
20250311,135600,35372457538,4820,4810,4825,4805,9974
20250311,135500,35324495513,4810,4850,4855,4805,15602
20250311,135400,35249348278,4845,4855,4855,4820,12071
20250311,135300,35191068248,4855,4850,4860,4845,3027
20250311,135200,35176377633,4850,4865,4875,4850,4775
20250311,135100,35153173563,4865,4860,4890,4825,24704
20250311,135000,35033529131,4860,4885,4885,4830,28654
20250311,134900,34894580691,4890,4895,4915,4865,15725
20250311,134800,34817763711,4880,4890,4920,4870,24357
20250311,134700,34698645671,4885,4910,4950,4880,25547
20250311,134600,34573304251,4905,4905,4960,4865,51672
20250311,134500,34320695186,4905,4955,5010,4870,108390
20250311,134400,33782996676,4950,4915,5000,4895,155367
20250311,134300,33009925204,4895,4830,4945,4830,64664
20250311,134200,32692625997,4845,4825,4850,4825,3620
20250311,134100,32675103057,4835,4830,4845,4820,8020
20250311,134000,32636327662,4840,4835,4860,4825,11116
20250311,133900,32582508922,4845,4827,4850,4815,5226
20250311,133800,32557245005,4830,4785,4835,4770,10341
20250311,133700,32507668471,4780,4790,4790,4775,7020
20250311,133600,32474105121,4790,4815,4820,4760,25415
20250311,133500,32352562456,4810,4820,4825,4810,2597
20250311,133400,32340037226,4825,4830,4845,4825,1453
20250311,133300,32333008371,4850,4805,4850,4805,2476
20250311,133200,32321064364,4805,4815,4815,4795,12206
20250311,133100,32262481894,4810,4820,4830,4810,8259
20250311,133000,32222721924,4825,4835,4835,4820,276
20250311,132900,32221390409,4835,4840,4845,4820,3486
20250311,132800,32204566474,4845,4835,4850,4830,436
20250311,132700,32202455569,4845,4820,4845,4810,4045
20250311,132600,32182983279,4815,4835,4835,4815,3255
20250311,132500,32167293639,4820,4825,4835,4820,2259
20250311,132400,32156401669,4835,4815,4835,4815,2420
20250311,132300,32144728524,4815,4835,4840,4815,1940
20250311,132200,32135363674,4835,4820,4840,4810,2897
20250311,132100,32121404159,4815,4845,4845,4815,10834
20250311,132000,32069085774,4845,4850,4850,4835,1045
20250311,131900,32064021412,4850,4840,4850,4835,4692
20250311,131800,32041298312,4840,4845,4845,4835,2709
20250311,131700,32028186977,4845,4850,4850,4835,1069
20250311,131600,32023011947,4850,4840,4850,4830,1234
20250311,131500,32017043732,4845,4845,4860,4840,3401
20250311,131400,32000571577,4860,4830,4865,4830,3196
20250311,131300,31985073017,4835,4830,4835,4825,6172
20250311,131200,31955271267,4830,4835,4840,4825,1811
20250311,131100,31946525352,4830,4825,4830,4815,7950
20250311,131000,31908194551,4825,4835,4840,4825,5334
20250311,130900,31882427711,4835,4870,4870,4835,10924
20250311,130800,31829416891,4870,4905,4910,4865,22055
20250311,130700,31721608671,4910,4865,4910,4855,35003
20250311,130600,31550715173,4860,4850,4870,4825,10216
20250311,130500,31501205408,4845,4830,4850,4820,5275
20250311,130400,31475697558,4835,4840,4840,4815,2431
20250311,130300,31463951406,4820,4835,4840,4810,10034
20250311,130200,31415606986,4825,4845,4855,4825,2990
20250311,130100,31401134376,4845,4825,4855,4825,3169
20250311,130000,31385811176,4825,4830,4830,4815,4811
20250311,125900,31362607901,4825,4857,4865,4825,4925
20250311,125800,31338768232,4860,4850,4860,4850,2108
20250311,125700,31328532712,4845,4850,4860,4840,4060
20250311,125600,31308860767,4860,4845,4865,4845,2740
20250311,125500,31295564653,4845,4840,4845,4830,457
20250311,125400,31293353023,4835,4855,4860,4835,5928
20250311,125300,31264633178,4855,4840,4870,4840,9776
20250311,125200,31217183023,4840,4820,4850,4820,3898
20250311,125100,31198302843,4820,4817,4825,4800,10770
20250311,125000,31146528219,4805,4830,4830,4805,16978
20250311,124900,31064775540,4825,4855,4855,4805,27647
20250311,124800,30931316298,4865,4870,4872,4850,6079
20250311,124700,30901733632,4865,4855,4890,4850,9216
20250311,124600,30856899024,4860,4875,4890,4830,13044
20250311,124500,30793561599,4870,4880,4885,4825,35707
20250311,124400,30620413704,4880,4880,4900,4865,8727
20250311,124300,30577888579,4880,4915,4925,4875,20739
20250311,124200,30476165964,4910,4880,4920,4875,14124
20250311,124100,30407032671,4875,4880,4880,4855,23067
20250311,124000,30294793337,4880,4990,4990,4850,90822
20250311,123900,29849437507,4990,4950,4990,4945,19292
20250311,123800,29753701603,4955,4995,5000,4950,21031
20250311,123700,29649007938,4990,5000,5010,4965,21823
20250311,123600,29540110934,4995,5010,5020,4945,33201
20250311,123500,29374721787,5000,4985,5020,4950,41116
20250311,123400,29170024165,4985,4980,4995,4975,18858
20250311,123300,29076068855,4990,5020,5030,4945,49770
20250311,123200,28827966213,5010,5030,5030,4970,50543
20250311,123100,28575272738,5020,4970,5100,4965,155849
20250311,123000,27788997988,4965,4980,4985,4940,54472
20250311,122900,27518504373,4980,4965,5030,4965,94010
20250311,122800,27048753389,4965,4910,4990,4900,75114
20250311,122700,26676127594,4915,4880,4945,4875,34884
20250311,122600,26504524449,4880,4880,4915,4870,34418
20250311,122500,26336359844,4875,4945,4965,4875,51946
20250311,122400,26081319589,4950,4870,4985,4870,119921
20250311,122300,25486708162,4870,4905,4910,4835,38818
20250311,122200,25297710052,4895,4905,4915,4860,32485
20250311,122100,25138934472,4900,4925,4925,4885,27426
20250311,122000,25004661572,4920,4925,4965,4880,52784
20250311,121900,24744492684,4925,4860,4980,4860,146826
20250311,121800,24020305335,4865,4965,4970,4865,89111
20250311,121700,23582758603,4960,4880,5030,4860,284606
20250311,121600,22171852381,4880,4690,4885,4690,79406
20250311,121500,21790329931,4690,4680,4700,4675,7356
20250311,121400,21755810286,4680,4655,4680,4655,5228
20250311,121300,21731420016,4655,4660,4665,4655,999
20250311,121200,21726764801,4660,4665,4665,4655,429
20250311,121100,21724765051,4650,4665,4665,4645,4106
20250311,121000,21705649071,4655,4665,4670,4645,8799
20250311,120900,21664712971,4665,4665,4675,4660,8438
20250311,120800,21625371796,4670,4675,4680,4670,5315
20250311,120700,21600536426,4675,4685,4685,4670,4043
20250311,120600,21581630686,4675,4675,4690,4670,2984
20250311,120500,21567664566,4690,4680,4695,4670,2047
20250311,120400,21558087636,4695,4710,4710,4675,4984
20250311,120300,21534709686,4700,4690,4710,4685,4402
20250311,120200,21514033371,4695,4690,4705,4685,2101
20250311,120100,21504168166,4685,4685,4700,4680,3515
20250311,120000,21487686356,4700,4690,4700,4670,4286
20250311,115900,21467612871,4670,4675,4675,4670,2148
20250311,115800,21457579481,4675,4670,4675,4670,1656
20250311,115700,21449841716,4670,4675,4675,4670,3446
20250311,115600,21433739536,4690,4670,4690,4665,2621
20250311,115500,21421490116,4670,4685,4695,4670,3596
20250311,115400,21404667496,4695,4685,4695,4680,249
20250311,115300,21403501096,4680,4690,4690,4680,4351
20250311,115200,21383106691,4690,4695,4695,4685,310
20250311,115100,21381652956,4690,4695,4695,4685,76
20250311,115000,21381296556,4695,4690,4695,4685,977
20250311,114900,21376714646,4690,4700,4700,4685,1987
20250311,114800,21367398061,4700,4685,4705,4680,11288
20250311,114700,21314406736,4680,4675,4680,4675,1325
20250311,114600,21308208136,4675,4665,4685,4660,2814
20250311,114500,21295051081,4665,4660,4675,4660,1260
20250311,114400,21289161631,4655,4665,4665,4650,7289
20250311,114300,21255213486,4670,4670,4685,4665,2290
20250311,114200,21244511011,4655,4665,4680,4655,8497
20250311,114100,21204936826,4670,4685,4685,4660,11933
20250311,114000,21149308266,4670,4670,4690,4670,1432
20250311,113900,21142608451,4685,4665,4685,4665,4709
20250311,113800,21120634146,4665,4695,4695,4665,14568
20250311,113700,21052567771,4685,4690,4695,4685,1222
20250311,113600,21046839521,4690,4680,4690,4675,2264
20250311,113500,21036247756,4680,4685,4690,4680,5280
20250311,113400,21011531261,4690,4690,4690,4685,1336
20250311,113300,21005269626,4690,4675,4690,4675,660
20250311,113200,21002184096,4675,4675,4685,4670,3451
20250311,113100,20986058106,4675,4675,4685,4675,3727
20250311,113000,20968633361,4675,4705,4705,4670,3790
20250311,112900,20950913341,4705,4690,4705,4670,7460
20250311,112800,20915983536,4685,4680,4695,4680,2336
20250311,112700,20905042651,4680,4685,4690,4680,12943
20250311,112600,20844427311,4685,4695,4700,4685,9690
20250311,112500,20798977686,4695,4695,4700,4690,2567
20250311,112400,20786925576,4695,4705,4710,4695,7597
20250311,112300,20751221946,4700,4690,4705,4690,1410
20250311,112200,20744608056,4705,4715,4715,4685,7489
20250311,112100,20709480146,4720,4695,4725,4685,13961
20250311,112000,20643764766,4690,4690,4710,4685,16070
20250311,111900,20568287626,4690,4705,4710,4690,11720
20250311,111800,20513174086,4705,4745,4745,4685,50311
20250311,111700,20276306718,4740,4775,4775,4740,33557
20250311,111600,20116956203,4770,4765,4775,4760,4750
20250311,111500,20094311253,4775,4770,4785,4760,12407
20250311,111400,20035170469,4765,4775,4780,4760,4402
20250311,111300,20014191094,4780,4775,4800,4770,6114
20250311,111200,19984922719,4785,4790,4795,4770,4872
20250311,111100,19961620894,4775,4777,4790,4760,4575
20250311,111000,19939812634,4775,4790,4795,4775,4113
20250311,110900,19920142589,4780,4780,4800,4765,7963
20250311,110800,19882083799,4765,4790,4795,4765,8453
20250311,110700,19841729424,4795,4800,4800,4775,4153
20250311,110600,19821817874,4785,4780,4805,4765,4879
20250311,110500,19798446569,4765,4765,4780,4760,3490
20250311,110400,19781814024,4760,4760,4765,4755,6518
20250311,110300,19750793819,4760,4770,4770,4745,14461
20250311,110200,19682030619,4775,4770,4790,4765,4710
20250311,110100,19659534789,4785,4785,4795,4755,17220
20250311,110000,19577455294,4795,4797,4810,4780,6363
20250311,105900,19546953145,4800,4805,4810,4785,3042
20250311,105800,19532374139,4810,4795,4815,4775,13021
20250311,105700,19470019739,4785,4800,4800,4780,3127
20250311,105600,19455057253,4780,4820,4820,4775,4831
20250311,105500,19431910289,4820,4765,4840,4765,21444
20250311,105400,19328672614,4765,4805,4805,4765,9862
20250311,105300,19281553254,4800,4790,4810,4785,3434
20250311,105200,19265087219,4790,4810,4810,4790,6455
20250311,105100,19234085549,4810,4805,4810,4780,8936
20250311,105000,19191218399,4805,4825,4835,4800,14653
20250311,104900,19120605980,4822,4795,4830,4790,22053
20250311,104800,19014468669,4790,4775,4810,4765,33408
20250311,104700,18854466909,4775,4735,4800,4720,26197
20250311,104600,18730048109,4735,4795,4800,4725,58183
20250311,104500,18453628904,4800,4820,4820,4770,15608
20250311,104400,18378849684,4815,4795,4820,4770,28355
20250311,104300,18242945464,4800,4815,4850,4750,54877
20250311,104200,17979755872,4815,4845,4860,4765,108149
20250311,104100,17459806637,4835,4930,4945,4830,100769
20250311,104000,16969264362,4935,4930,4960,4930,20081
20250311,103900,16869952145,4950,4935,4950,4910,20984
20250311,103800,16766521512,4935,4960,4970,4925,25335
20250311,103700,16640925939,4955,4940,4960,4930,7824
20250311,103600,16602250464,4940,4970,4970,4910,38769
20250311,103500,16410826344,4965,4935,4995,4930,55168
20250311,103400,16136496889,4935,4960,4970,4930,56623
20250311,103300,15856158122,4955,4955,4970,4885,89885
20250311,103200,15413589099,4950,5060,5060,4920,185287
20250311,103100,14492154432,5050,5130,5140,5040,101450
20250311,103000,13976095737,5140,5090,5180,5060,262254
20250311,102900,12627214787,5080,5070,5110,5030,144718
20250311,102800,11892475597,5070,5110,5140,5070,309674
20250311,102700,10309313747,5120,5120,5120,5120,0
20250311,102600,10309313747,5120,5070,5120,5070,87700
20250311,102500,9861212697,5070,5050,5070,5000,69734
20250311,102400,9510309002,5060,5070,5090,5030,124571
20250311,102300,8878774887,5070,4995,5090,4995,144775
20250311,102200,8146741397,5000,5060,5060,4995,195074
20250311,102100,7166110977,5050,4915,5100,4915,341932
20250311,102000,5450723857,4915,4820,4940,4800,56289
20250311,101900,5175517637,4840,4850,4850,4815,9349
20250311,101800,5130355197,4850,4860,4865,4850,3338
20250311,101700,5114142852,4865,4870,4880,4865,2569
20250311,101600,5101638947,4860,4890,4890,4855,5509
20250311,101500,5074756202,4885,4850,4885,4850,7335
20250311,101400,5039087132,4850,4885,4885,4850,6288
20250311,101300,5008518352,4885,4875,4885,4870,5233
20250311,101200,4982985190,4875,4845,4880,4845,3874
20250311,101100,4964145180,4845,4847,4862,4840,2977
20250311,101000,4949703737,4855,4830,4855,4830,2264
20250311,100900,4938730163,4830,4810,4840,4810,5364
20250311,100800,4912859823,4805,4825,4835,4795,14558
20250311,100700,4842816383,4825,4837,4845,4825,4231
20250311,100600,4822379903,4845,4875,4880,4830,10822
20250311,100500,4769831598,4880,4860,4885,4855,6183
20250311,100400,4739746308,4885,4910,4910,4840,27492
20250311,100300,4605619818,4910,4860,4910,4860,55731
20250311,100200,4333003588,4865,4850,4870,4850,13669
20250311,100100,4266537259,4845,4860,4865,4845,3052
20250311,100000,4251711749,4865,4870,4870,4835,11407
20250311,095900,4196285894,4870,4830,4875,4830,16359
20250311,095800,4116812764,4825,4825,4830,4815,2846
20250311,095700,4103098894,4815,4805,4825,4800,2806
20250311,095600,4089592819,4800,4805,4810,4800,3626
20250311,095500,4072178384,4805,4815,4820,4800,6284
20250311,095400,4041948074,4820,4825,4835,4800,9028
20250311,095300,3998471434,4830,4855,4865,4830,19497
20250311,095200,3903882294,4850,4820,4850,4820,8430
20250311,095100,3863065237,4835,4825,4850,4810,9237
20250311,095000,3818524967,4820,4830,4850,4800,8597
20250311,094900,3777095497,4830,4835,4865,4820,18802
20250311,094800,3686027527,4830,4815,4840,4800,8726
20250311,094700,3644005212,4815,4850,4850,4810,15798
20250311,094600,3567640912,4850,4815,4870,4805,31588
20250311,094500,3414732792,4815,4790,4820,4735,39449
20250311,094400,3226427647,4790,4810,4845,4790,45543
20250311,094300,3006766007,4810,4805,4900,4770,158755
20250311,094200,2238331727,4805,4745,4805,4730,26664
20250311,094100,2111314697,4745,4690,4760,4690,24759
20250311,094000,1993835002,4690,4660,4690,4655,1939
20250311,093900,1984777552,4650,4645,4650,4645,3269
20250311,093800,1969578007,4640,4660,4660,4640,2856
20250311,093700,1956292712,4660,4665,4665,4660,532
20250311,093600,1953813471,4660,4665,4665,4660,1524
20250311,093500,1946705631,4665,4660,4665,4660,7
20250311,093400,1946673006,4665,4660,4665,4660,1886
20250311,093300,1937878041,4650,4670,4670,4650,5069
20250311,093200,1914269001,4670,4665,4680,4665,1157
20250311,093100,1908856001,4670,4680,4680,4665,906
20250311,093000,1904625731,4665,4670,4690,4650,4471
20250311,092900,1883740816,4645,4670,4670,4645,572
20250311,092800,1881077136,4670,4645,4675,4640,515
20250311,092700,1878677511,4650,4660,4670,4630,5508
20250311,092600,1853100436,4670,4650,4680,4630,4265
20250311,092500,1833242311,4650,4635,4665,4625,18636
20250311,092400,1746637936,4625,4630,4640,4620,8979
20250311,092300,1705111061,4635,4642,4650,4630,2174
20250311,092200,1695025900,4645,4645,4645,4635,2897
20250311,092100,1681588860,4670,4655,4670,4645,1396
20250311,092000,1675075945,4655,4695,4700,4655,1787
20250311,091900,1666717885,4675,4660,4760,4660,21648
20250311,091800,1565256470,4655,4645,4655,4625,2828
20250311,091700,1552130930,4625,4650,4650,4620,8144
20250311,091600,1514389305,4640,4615,4650,4615,11684
20250311,091500,1460220495,4625,4650,4650,4590,32201
20250311,091400,1311685135,4650,4675,4685,4650,5588
20250311,091300,1285634480,4685,4670,4685,4670,647
20250311,091200,1282612950,4670,4670,4690,4665,2006
20250311,091100,1273245365,4670,4685,4695,4665,10905
20250311,091000,1222140650,4685,4660,4700,4660,7700
20250311,090900,1186138270,4650,4680,4680,4635,25188
20250311,090800,1068998430,4680,4705,4725,4680,7894
20250311,090700,1032000995,4705,4705,4710,4680,15127
20250311,090600,961067495,4705,4745,4750,4700,23066
20250311,090500,851987845,4745,4745,4745,4735,3992
20250311,090400,833065995,4750,4760,4760,4720,11324
20250311,090300,779470695,4745,4765,4775,4730,12616
20250311,090200,719521550,4780,4770,4850,4755,38789
20250311,090100,533022445,4770,4710,4840,4710,68224
20250311,090000,206869270,4700,4660,4715,4635,44165
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193900 37697576660 4830 4830 4830 4830 59942
3 20250311 193800 37697576660 4830 4830 4830 4830 0
4 20250311 193700 37697576660 4830 4830 4830 4830 0
5 20250311 193600 37697576660 4830 4830 4830 4830 0
6 20250311 193500 37697576660 4830 4830 4830 4830 0
7 20250311 193400 37697576660 4830 4830 4830 4830 0
8 20250311 193300 37697576660 4830 4830 4830 4830 0
9 20250311 193200 37697576660 4830 4830 4830 4830 0
10 20250311 193100 37697576660 4830 4830 4830 4830 0
11 20250311 193000 37697576660 4830 4830 4830 4830 0
12 20250311 192900 37697576660 4830 4830 4830 4830 0
13 20250311 192800 37697576660 4830 4830 4830 4830 0
14 20250311 192700 37697576660 4830 4830 4830 4830 0
15 20250311 192600 37697576660 4830 4830 4830 4830 0
16 20250311 192500 37697576660 4830 4830 4830 4830 0
17 20250311 192400 37697576660 4830 4830 4830 4830 0
18 20250311 192300 37697576660 4830 4830 4830 4830 0
19 20250311 192200 37697576660 4830 4830 4830 4830 0
20 20250311 192100 37697576660 4830 4830 4830 4830 0
21 20250311 192000 37697576660 4830 4830 4830 4830 0
22 20250311 191900 37697576660 4830 4830 4830 4830 0
23 20250311 191800 37697576660 4830 4830 4830 4830 0
24 20250311 191700 37697576660 4830 4830 4830 4830 0
25 20250311 191600 37697576660 4830 4830 4830 4830 0
26 20250311 191500 37697576660 4830 4830 4830 4830 0
27 20250311 191400 37697576660 4830 4830 4830 4830 0
28 20250311 191300 37697576660 4830 4830 4830 4830 0
29 20250311 191200 37697576660 4830 4830 4830 4830 0
30 20250311 191100 37697576660 4830 4830 4830 4830 0
31 20250311 191000 37697576660 4830 4830 4830 4830 0
32 20250311 190900 37697576660 4830 4830 4830 4830 59942
33 20250311 190800 37697576660 4830 4830 4830 4830 0
34 20250311 190700 37697576660 4830 4830 4830 4830 0
35 20250311 190600 37697576660 4830 4830 4830 4830 0
36 20250311 190500 37697576660 4830 4830 4830 4830 0
37 20250311 190400 37697576660 4830 4830 4830 4830 0
38 20250311 190300 37697576660 4830 4830 4830 4830 0
39 20250311 190200 37697576660 4830 4830 4830 4830 0
40 20250311 190100 37697576660 4830 4830 4830 4830 0
41 20250311 190000 37697576660 4830 4830 4830 4830 0
42 20250311 185900 37697576660 4830 4830 4830 4830 0
43 20250311 185800 37697576660 4830 4830 4830 4830 0
44 20250311 185700 37697576660 4830 4830 4830 4830 0
45 20250311 185600 37697576660 4830 4830 4830 4830 0
46 20250311 185500 37697576660 4830 4830 4830 4830 0
47 20250311 185400 37697576660 4830 4830 4830 4830 0
48 20250311 185300 37697576660 4830 4830 4830 4830 0
49 20250311 185200 37697576660 4830 4830 4830 4830 0
50 20250311 185100 37697576660 4830 4830 4830 4830 0
51 20250311 185000 37697576660 4830 4830 4830 4830 0
52 20250311 184900 37697576660 4830 4830 4830 4830 0
53 20250311 184800 37697576660 4830 4830 4830 4830 0
54 20250311 184700 37697576660 4830 4830 4830 4830 0
55 20250311 184600 37697576660 4830 4830 4830 4830 0
56 20250311 184500 37697576660 4830 4830 4830 4830 0
57 20250311 184400 37697576660 4830 4830 4830 4830 0
58 20250311 184300 37697576660 4830 4830 4830 4830 0
59 20250311 184200 37697576660 4830 4830 4830 4830 0
60 20250311 184100 37697576660 4830 4830 4830 4830 0
61 20250311 184000 37697576660 4830 4830 4830 4830 0
62 20250311 183900 37697576660 4830 4830 4830 4830 59942
63 20250311 183800 37697576660 4830 4830 4830 4830 0
64 20250311 183700 37697576660 4830 4830 4830 4830 0
65 20250311 183600 37697576660 4830 4830 4830 4830 0
66 20250311 183500 37697576660 4830 4830 4830 4830 0
67 20250311 183400 37697576660 4830 4830 4830 4830 0
68 20250311 183300 37697576660 4830 4830 4830 4830 0
69 20250311 183200 37697576660 4830 4830 4830 4830 0
70 20250311 183100 37697576660 4830 4830 4830 4830 0
71 20250311 183000 37697576660 4830 4830 4830 4830 0
72 20250311 182900 37697576660 4830 4830 4830 4830 0
73 20250311 182800 37697576660 4830 4830 4830 4830 0
74 20250311 182700 37697576660 4830 4830 4830 4830 0
75 20250311 182600 37697576660 4830 4830 4830 4830 0
76 20250311 182500 37697576660 4830 4830 4830 4830 0
77 20250311 182400 37697576660 4830 4830 4830 4830 0
78 20250311 182300 37697576660 4830 4830 4830 4830 0
79 20250311 182200 37697576660 4830 4830 4830 4830 0
80 20250311 182100 37697576660 4830 4830 4830 4830 0
81 20250311 182000 37697576660 4830 4830 4830 4830 0
82 20250311 181900 37697576660 4830 4830 4830 4830 0
83 20250311 181800 37697576660 4830 4830 4830 4830 0
84 20250311 181700 37697576660 4830 4830 4830 4830 0
85 20250311 181600 37697576660 4830 4830 4830 4830 0
86 20250311 181500 37697576660 4830 4830 4830 4830 0
87 20250311 181400 37697576660 4830 4830 4830 4830 0
88 20250311 181300 37697576660 4830 4830 4830 4830 0
89 20250311 181200 37697576660 4830 4830 4830 4830 0
90 20250311 181100 37697576660 4830 4830 4830 4830 0
91 20250311 181000 37697576660 4830 4830 4830 4830 0
92 20250311 180900 37697576660 4830 4830 4830 4830 59942
93 20250311 180800 37697576660 4830 4830 4830 4830 0
94 20250311 180700 37697576660 4830 4830 4830 4830 0
95 20250311 180600 37697576660 4830 4830 4830 4830 0
96 20250311 180500 37697576660 4830 4830 4830 4830 0
97 20250311 180400 37697576660 4830 4830 4830 4830 0
98 20250311 180300 37697576660 4830 4830 4830 4830 0
99 20250311 180200 37697576660 4830 4830 4830 4830 0
100 20250311 180100 37697576660 4830 4830 4830 4830 0
101 20250311 180000 37697576660 4830 4830 4830 4830 0
102 20250311 175900 37697576660 4830 4830 4830 4830 0
103 20250311 175800 37697576660 4830 4830 4830 4830 0
104 20250311 175700 37697576660 4830 4830 4830 4830 0
105 20250311 175600 37697576660 4830 4830 4830 4830 0
106 20250311 175500 37697576660 4830 4830 4830 4830 0
107 20250311 175400 37697576660 4830 4830 4830 4830 0
108 20250311 175300 37697576660 4830 4830 4830 4830 0
109 20250311 175200 37697576660 4830 4830 4830 4830 0
110 20250311 175100 37697576660 4830 4830 4830 4830 0
111 20250311 175000 37697576660 4830 4830 4830 4830 0
112 20250311 174900 37697576660 4830 4830 4830 4830 0
113 20250311 174800 37697576660 4830 4830 4830 4830 0
114 20250311 174700 37697576660 4830 4830 4830 4830 0
115 20250311 174600 37697576660 4830 4830 4830 4830 0
116 20250311 174500 37697576660 4830 4830 4830 4830 0
117 20250311 174400 37697576660 4830 4830 4830 4830 0
118 20250311 174300 37697576660 4830 4830 4830 4830 0
119 20250311 174200 37697576660 4830 4830 4830 4830 0
120 20250311 174100 37697576660 4830 4830 4830 4830 0
121 20250311 174000 37697576660 4830 4830 4830 4830 0
122 20250311 173900 37697576660 4830 4830 4830 4830 59942
123 20250311 173800 37697576660 4830 4830 4830 4830 0
124 20250311 173700 37697576660 4830 4830 4830 4830 0
125 20250311 173600 37697576660 4830 4830 4830 4830 0
126 20250311 173500 37697576660 4830 4830 4830 4830 0
127 20250311 173400 37697576660 4830 4830 4830 4830 0
128 20250311 173300 37697576660 4830 4830 4830 4830 0
129 20250311 173200 37697576660 4830 4830 4830 4830 0
130 20250311 173100 37697576660 4830 4830 4830 4830 0
131 20250311 173000 37697576660 4830 4830 4830 4830 0
132 20250311 172900 37697576660 4830 4830 4830 4830 0
133 20250311 172800 37697576660 4830 4830 4830 4830 0
134 20250311 172700 37697576660 4830 4830 4830 4830 0
135 20250311 172600 37697576660 4830 4830 4830 4830 0
136 20250311 172500 37697576660 4830 4830 4830 4830 0
137 20250311 172400 37697576660 4830 4830 4830 4830 0
138 20250311 172300 37697576660 4830 4830 4830 4830 0
139 20250311 172200 37697576660 4830 4830 4830 4830 0
140 20250311 172100 37697576660 4830 4830 4830 4830 0
141 20250311 172000 37697576660 4830 4830 4830 4830 0
142 20250311 171900 37697576660 4830 4830 4830 4830 0
143 20250311 171800 37697576660 4830 4830 4830 4830 0
144 20250311 171700 37697576660 4830 4830 4830 4830 0
145 20250311 171600 37697576660 4830 4830 4830 4830 0
146 20250311 171500 37697576660 4830 4830 4830 4830 0
147 20250311 171400 37697576660 4830 4830 4830 4830 0
148 20250311 171300 37697576660 4830 4830 4830 4830 0
149 20250311 171200 37697576660 4830 4830 4830 4830 0
150 20250311 171100 37697576660 4830 4830 4830 4830 0
151 20250311 171000 37697576660 4830 4830 4830 4830 0
152 20250311 170900 37697576660 4830 4830 4830 4830 59942
153 20250311 170800 37697576660 4830 4830 4830 4830 0
154 20250311 170700 37697576660 4830 4830 4830 4830 0
155 20250311 170600 37697576660 4830 4830 4830 4830 0
156 20250311 170500 37697576660 4830 4830 4830 4830 0
157 20250311 170400 37697576660 4830 4830 4830 4830 0
158 20250311 170300 37697576660 4830 4830 4830 4830 0
159 20250311 170200 37697576660 4830 4830 4830 4830 0
160 20250311 170100 37697576660 4830 4830 4830 4830 0
161 20250311 170000 37697576660 4830 4830 4830 4830 0
162 20250311 165900 37697576660 4830 4830 4830 4830 0
163 20250311 165800 37697576660 4830 4830 4830 4830 0
164 20250311 165700 37697576660 4830 4830 4830 4830 0
165 20250311 165600 37697576660 4830 4830 4830 4830 0
166 20250311 165500 37697576660 4830 4830 4830 4830 0
167 20250311 165400 37697576660 4830 4830 4830 4830 0
168 20250311 165300 37697576660 4830 4830 4830 4830 0
169 20250311 165200 37697576660 4830 4830 4830 4830 0
170 20250311 165100 37697576660 4830 4830 4830 4830 0
171 20250311 165000 37697576660 4830 4830 4830 4830 0
172 20250311 164900 37697576660 4830 4830 4830 4830 0
173 20250311 164800 37697576660 4830 4830 4830 4830 0
174 20250311 164700 37697576660 4830 4830 4830 4830 0
175 20250311 164600 37697576660 4830 4830 4830 4830 0
176 20250311 164500 37697576660 4830 4830 4830 4830 0
177 20250311 164400 37697576660 4830 4830 4830 4830 0
178 20250311 164300 37697576660 4830 4830 4830 4830 0
179 20250311 164200 37697576660 4830 4830 4830 4830 0
180 20250311 164100 37697576660 4830 4830 4830 4830 0
181 20250311 164000 37697576660 4830 4830 4830 4830 0
182 20250311 163900 37697576660 4830 4830 4830 4830 59942
183 20250311 163800 37697576660 4830 4830 4830 4830 0
184 20250311 163700 37697576660 4830 4830 4830 4830 0
185 20250311 163600 37697576660 4830 4830 4830 4830 0
186 20250311 163500 37697576660 4830 4830 4830 4830 0
187 20250311 163400 37697576660 4830 4830 4830 4830 0
188 20250311 163300 37697576660 4830 4830 4830 4830 0
189 20250311 163200 37697576660 4830 4830 4830 4830 0
190 20250311 163100 37697576660 4830 4830 4830 4830 0
191 20250311 163000 37697576660 4830 4830 4830 4830 0
192 20250311 162900 37697576660 4830 4830 4830 4830 0
193 20250311 162800 37697576660 4830 4830 4830 4830 0
194 20250311 162700 37697576660 4830 4830 4830 4830 0
195 20250311 162600 37697576660 4830 4830 4830 4830 0
196 20250311 162500 37697576660 4830 4830 4830 4830 0
197 20250311 162400 37697576660 4830 4830 4830 4830 0
198 20250311 162300 37697576660 4830 4830 4830 4830 0
199 20250311 162200 37697576660 4830 4830 4830 4830 0
200 20250311 162100 37697576660 4830 4830 4830 4830 0
201 20250311 162000 37697576660 4830 4830 4830 4830 0
202 20250311 161900 37697576660 4830 4830 4830 4830 0
203 20250311 161800 37697576660 4830 4830 4830 4830 0
204 20250311 161700 37697576660 4830 4830 4830 4830 0
205 20250311 161600 37697576660 4830 4830 4830 4830 0
206 20250311 161500 37697576660 4830 4830 4830 4830 0
207 20250311 161400 37697576660 4830 4830 4830 4830 0
208 20250311 161300 37697576660 4830 4830 4830 4830 0
209 20250311 161200 37697576660 4830 4830 4830 4830 0
210 20250311 161100 37697576660 4830 4830 4830 4830 0
211 20250311 161000 37697576660 4830 4830 4830 4830 0
212 20250311 160900 37697576660 4830 4830 4830 4830 59942
213 20250311 160800 37697576660 4830 4830 4830 4830 0
214 20250311 160700 37697576660 4830 4830 4830 4830 0
215 20250311 160600 37697576660 4830 4830 4830 4830 0
216 20250311 160500 37697576660 4830 4830 4830 4830 0
217 20250311 160400 37697576660 4830 4830 4830 4830 0
218 20250311 160300 37697576660 4830 4830 4830 4830 0
219 20250311 160200 37697576660 4830 4830 4830 4830 0
220 20250311 160100 37697576660 4830 4830 4830 4830 0
221 20250311 160000 37697576660 4830 4830 4830 4830 0
222 20250311 155900 37697576660 4830 4830 4830 4830 0
223 20250311 155800 37697576660 4830 4830 4830 4830 0
224 20250311 155700 37697576660 4830 4830 4830 4830 0
225 20250311 155600 37697576660 4830 4830 4830 4830 0
226 20250311 155500 37697576660 4830 4830 4830 4830 0
227 20250311 155400 37697576660 4830 4830 4830 4830 0
228 20250311 155300 37697576660 4830 4830 4830 4830 0
229 20250311 155200 37697576660 4830 4830 4830 4830 0
230 20250311 155100 37697576660 4830 4830 4830 4830 0
231 20250311 155000 37697576660 4830 4830 4830 4830 0
232 20250311 154900 37697576660 4830 4830 4830 4830 0
233 20250311 154800 37697576660 4830 4830 4830 4830 0
234 20250311 154700 37697576660 4830 4830 4830 4830 0
235 20250311 154600 37697576660 4830 4830 4830 4830 0
236 20250311 154500 37697576660 4830 4830 4830 4830 0
237 20250311 154400 37697576660 4830 4830 4830 4830 0
238 20250311 154300 37697576660 4830 4830 4830 4830 0
239 20250311 154200 37697576660 4830 4830 4830 4830 0
240 20250311 154100 37697576660 4830 4830 4830 4830 0
241 20250311 154000 37697576660 4830 4830 4830 4830 0
242 20250311 153900 37697576660 4830 4830 4830 4830 59942
243 20250311 153800 37697576660 4830 4830 4830 4830 0
244 20250311 153700 37697576660 4830 4830 4830 4830 0
245 20250311 153600 37697576660 4830 4830 4830 4830 0
246 20250311 153500 37697576660 4830 4830 4830 4830 0
247 20250311 153400 37697576660 4830 4830 4830 4830 0
248 20250311 153300 37697576660 4830 4830 4830 4830 0
249 20250311 153200 37697576660 4830 4830 4830 4830 0
250 20250311 153100 37697576660 4830 4830 4830 4830 0
251 20250311 153000 37697576660 4830 4830 4830 4830 59942
252 20250311 152900 37408056800 4820 4820 4820 4820 0
253 20250311 152800 37408056800 4820 4820 4820 4820 0
254 20250311 152700 37408056800 4820 4820 4820 4820 0
255 20250311 152600 37408056800 4820 4820 4820 4820 0
256 20250311 152500 37408056800 4820 4820 4820 4820 0
257 20250311 152400 37408056800 4820 4820 4820 4820 0
258 20250311 152300 37408056800 4820 4820 4820 4820 0
259 20250311 152200 37408056800 4820 4820 4820 4820 0
260 20250311 152100 37408056800 4820 4820 4820 4820 0
261 20250311 152000 37408056800 4820 4820 4820 4820 0
262 20250311 151900 37408056800 4820 4825 4825 4815 9920
263 20250311 151800 37360234635 4830 4825 4830 4820 4025
264 20250311 151700 37340815635 4825 4835 4835 4825 8246
265 20250311 151600 37300993845 4835 4830 4835 4820 13135
266 20250311 151500 37237586760 4820 4820 4825 4815 3365
267 20250311 151400 37221373325 4820 4815 4825 4815 1981
268 20250311 151300 37211826575 4820 4815 4820 4805 3351
269 20250311 151200 37195704280 4815 4805 4815 4800 9308
270 20250311 151100 37150972385 4810 4800 4810 4800 1078
271 20250311 151000 37145791750 4800 4810 4815 4785 2506
272 20250311 150900 37133781795 4810 4840 4840 4795 9507
273 20250311 150800 37087898780 4840 4825 4840 4820 13192
274 20250311 150700 37024125675 4825 4795 4825 4790 12653
275 20250311 150600 36963300370 4795 4790 4805 4785 5116
276 20250311 150500 36938756700 4785 4790 4790 4775 6354
277 20250311 150400 36908371935 4780 4785 4790 4780 3552
278 20250311 150300 36891380165 4785 4785 4790 4785 987
279 20250311 150200 36886657365 4780 4770 4785 4770 1331
280 20250311 150100 36880299585 4770 4785 4785 4770 1181
281 20250311 150000 36874659915 4785 4800 4800 4785 2776
282 20250311 145900 36861345385 4800 4775 4805 4765 12645
283 20250311 145800 36800958485 4770 4755 4770 4755 4626
284 20250311 145700 36778949375 4755 4785 4785 4755 4118
285 20250311 145600 36759296175 4785 4775 4785 4775 438
286 20250311 145500 36757201700 4780 4770 4785 4760 2886
287 20250311 145400 36743435070 4770 4770 4780 4760 2466
288 20250311 145300 36731676720 4770 4790 4790 4770 2446
289 20250311 145200 36719987885 4795 4795 4795 4760 16364
290 20250311 145100 36641903145 4780 4800 4805 4780 7201
291 20250311 145000 36607431450 4805 4805 4810 4805 288
292 20250311 144900 36606047060 4810 4802 4810 4795 577
293 20250311 144800 36603276285 4800 4800 4805 4795 601
294 20250311 144700 36600393840 4805 4810 4810 4795 3491
295 20250311 144600 36583648300 4810 4810 4810 4800 1055
296 20250311 144500 36578581805 4810 4810 4810 4805 3508
297 20250311 144400 36561709430 4810 4810 4810 4800 8157
298 20250311 144300 36522528535 4815 4815 4815 4810 1370
299 20250311 144200 36515934660 4810 4805 4815 4805 2094
300 20250311 144100 36505862770 4805 4800 4810 4800 2335
301 20250311 144000 36494647915 4800 4805 4805 4800 3242
302 20250311 143900 36479085675 4810 4820 4820 4800 778
303 20250311 143800 36475343880 4820 4800 4820 4800 2813
304 20250311 143700 36461816205 4800 4790 4805 4785 2069
305 20250311 143600 36451899245 4785 4785 4785 4785 809
306 20250311 143500 36448028180 4780 4785 4785 4780 858
307 20250311 143400 36443926770 4780 4785 4790 4775 5037
308 20250311 143300 36419832849 4785 4790 4790 4760 14716
309 20250311 143200 36349643224 4785 4810 4810 4775 14730
310 20250311 143100 36279120984 4810 4800 4810 4790 8781
311 20250311 143000 36236993874 4800 4805 4810 4800 8711
312 20250311 142900 36195165789 4805 4815 4815 4805 3130
313 20250311 142800 36180111089 4810 4815 4815 4810 3156
314 20250311 142700 36164929657 4815 4825 4825 4815 1063
315 20250311 142600 36159808967 4830 4840 4840 4825 1682
316 20250311 142500 36151681157 4837 4820 4837 4820 1809
317 20250311 142400 36142942516 4810 4815 4815 4810 2651
318 20250311 142300 36130189096 4815 4830 4830 4815 10245
319 20250311 142200 36080817976 4825 4835 4845 4820 6695
320 20250311 142100 36048529281 4835 4850 4850 4835 453
321 20250311 142000 36046334391 4850 4835 4850 4825 3238
322 20250311 141900 36030694121 4835 4835 4835 4830 1303
323 20250311 141800 36024394131 4830 4855 4860 4825 8466
324 20250311 141700 35983460486 4850 4850 4850 4845 444
325 20250311 141600 35981308996 4855 4845 4865 4835 3520
326 20250311 141500 35964209311 4840 4840 4845 4840 1088
327 20250311 141400 35958943376 4835 4870 4870 4835 3235
328 20250311 141300 35943296026 4835 4835 4840 4835 540
329 20250311 141200 35940684881 4835 4845 4850 4835 3998
330 20250311 141100 35921333596 4845 4845 4855 4845 1577
331 20250311 141000 35913691763 4845 4850 4855 4845 4510
332 20250311 140900 35891834208 4850 4865 4880 4850 3131
333 20250311 140800 35876622293 4860 4870 4870 4860 1738
334 20250311 140700 35868170850 4870 4850 4870 4850 2799
335 20250311 140600 35854561315 4860 4850 4860 4840 3190
336 20250311 140500 35839108680 4850 4880 4900 4815 11331
337 20250311 140400 35783988605 4880 4890 4915 4875 17307
338 20250311 140300 35699283740 4885 4875 4910 4870 22353
339 20250311 140200 35589857158 4870 4845 4885 4840 13265
340 20250311 140100 35525208243 4840 4820 4875 4820 7182
341 20250311 140000 35490352198 4815 4825 4830 4815 3669
342 20250311 135900 35472668033 4825 4820 4830 4815 7219
343 20250311 135800 35437883253 4825 4825 4835 4825 8126
344 20250311 135700 35398651693 4825 4820 4840 4820 5429
345 20250311 135600 35372457538 4820 4810 4825 4805 9974
346 20250311 135500 35324495513 4810 4850 4855 4805 15602
347 20250311 135400 35249348278 4845 4855 4855 4820 12071
348 20250311 135300 35191068248 4855 4850 4860 4845 3027
349 20250311 135200 35176377633 4850 4865 4875 4850 4775
350 20250311 135100 35153173563 4865 4860 4890 4825 24704
351 20250311 135000 35033529131 4860 4885 4885 4830 28654
352 20250311 134900 34894580691 4890 4895 4915 4865 15725
353 20250311 134800 34817763711 4880 4890 4920 4870 24357
354 20250311 134700 34698645671 4885 4910 4950 4880 25547
355 20250311 134600 34573304251 4905 4905 4960 4865 51672
356 20250311 134500 34320695186 4905 4955 5010 4870 108390
357 20250311 134400 33782996676 4950 4915 5000 4895 155367
358 20250311 134300 33009925204 4895 4830 4945 4830 64664
359 20250311 134200 32692625997 4845 4825 4850 4825 3620
360 20250311 134100 32675103057 4835 4830 4845 4820 8020
361 20250311 134000 32636327662 4840 4835 4860 4825 11116
362 20250311 133900 32582508922 4845 4827 4850 4815 5226
363 20250311 133800 32557245005 4830 4785 4835 4770 10341
364 20250311 133700 32507668471 4780 4790 4790 4775 7020
365 20250311 133600 32474105121 4790 4815 4820 4760 25415
366 20250311 133500 32352562456 4810 4820 4825 4810 2597
367 20250311 133400 32340037226 4825 4830 4845 4825 1453
368 20250311 133300 32333008371 4850 4805 4850 4805 2476
369 20250311 133200 32321064364 4805 4815 4815 4795 12206
370 20250311 133100 32262481894 4810 4820 4830 4810 8259
371 20250311 133000 32222721924 4825 4835 4835 4820 276
372 20250311 132900 32221390409 4835 4840 4845 4820 3486
373 20250311 132800 32204566474 4845 4835 4850 4830 436
374 20250311 132700 32202455569 4845 4820 4845 4810 4045
375 20250311 132600 32182983279 4815 4835 4835 4815 3255
376 20250311 132500 32167293639 4820 4825 4835 4820 2259
377 20250311 132400 32156401669 4835 4815 4835 4815 2420
378 20250311 132300 32144728524 4815 4835 4840 4815 1940
379 20250311 132200 32135363674 4835 4820 4840 4810 2897
380 20250311 132100 32121404159 4815 4845 4845 4815 10834
381 20250311 132000 32069085774 4845 4850 4850 4835 1045
382 20250311 131900 32064021412 4850 4840 4850 4835 4692
383 20250311 131800 32041298312 4840 4845 4845 4835 2709
384 20250311 131700 32028186977 4845 4850 4850 4835 1069
385 20250311 131600 32023011947 4850 4840 4850 4830 1234
386 20250311 131500 32017043732 4845 4845 4860 4840 3401
387 20250311 131400 32000571577 4860 4830 4865 4830 3196
388 20250311 131300 31985073017 4835 4830 4835 4825 6172
389 20250311 131200 31955271267 4830 4835 4840 4825 1811
390 20250311 131100 31946525352 4830 4825 4830 4815 7950
391 20250311 131000 31908194551 4825 4835 4840 4825 5334
392 20250311 130900 31882427711 4835 4870 4870 4835 10924
393 20250311 130800 31829416891 4870 4905 4910 4865 22055
394 20250311 130700 31721608671 4910 4865 4910 4855 35003
395 20250311 130600 31550715173 4860 4850 4870 4825 10216
396 20250311 130500 31501205408 4845 4830 4850 4820 5275
397 20250311 130400 31475697558 4835 4840 4840 4815 2431
398 20250311 130300 31463951406 4820 4835 4840 4810 10034
399 20250311 130200 31415606986 4825 4845 4855 4825 2990
400 20250311 130100 31401134376 4845 4825 4855 4825 3169
401 20250311 130000 31385811176 4825 4830 4830 4815 4811
402 20250311 125900 31362607901 4825 4857 4865 4825 4925
403 20250311 125800 31338768232 4860 4850 4860 4850 2108
404 20250311 125700 31328532712 4845 4850 4860 4840 4060
405 20250311 125600 31308860767 4860 4845 4865 4845 2740
406 20250311 125500 31295564653 4845 4840 4845 4830 457
407 20250311 125400 31293353023 4835 4855 4860 4835 5928
408 20250311 125300 31264633178 4855 4840 4870 4840 9776
409 20250311 125200 31217183023 4840 4820 4850 4820 3898
410 20250311 125100 31198302843 4820 4817 4825 4800 10770
411 20250311 125000 31146528219 4805 4830 4830 4805 16978
412 20250311 124900 31064775540 4825 4855 4855 4805 27647
413 20250311 124800 30931316298 4865 4870 4872 4850 6079
414 20250311 124700 30901733632 4865 4855 4890 4850 9216
415 20250311 124600 30856899024 4860 4875 4890 4830 13044
416 20250311 124500 30793561599 4870 4880 4885 4825 35707
417 20250311 124400 30620413704 4880 4880 4900 4865 8727
418 20250311 124300 30577888579 4880 4915 4925 4875 20739
419 20250311 124200 30476165964 4910 4880 4920 4875 14124
420 20250311 124100 30407032671 4875 4880 4880 4855 23067
421 20250311 124000 30294793337 4880 4990 4990 4850 90822
422 20250311 123900 29849437507 4990 4950 4990 4945 19292
423 20250311 123800 29753701603 4955 4995 5000 4950 21031
424 20250311 123700 29649007938 4990 5000 5010 4965 21823
425 20250311 123600 29540110934 4995 5010 5020 4945 33201
426 20250311 123500 29374721787 5000 4985 5020 4950 41116
427 20250311 123400 29170024165 4985 4980 4995 4975 18858
428 20250311 123300 29076068855 4990 5020 5030 4945 49770
429 20250311 123200 28827966213 5010 5030 5030 4970 50543
430 20250311 123100 28575272738 5020 4970 5100 4965 155849
431 20250311 123000 27788997988 4965 4980 4985 4940 54472
432 20250311 122900 27518504373 4980 4965 5030 4965 94010
433 20250311 122800 27048753389 4965 4910 4990 4900 75114
434 20250311 122700 26676127594 4915 4880 4945 4875 34884
435 20250311 122600 26504524449 4880 4880 4915 4870 34418
436 20250311 122500 26336359844 4875 4945 4965 4875 51946
437 20250311 122400 26081319589 4950 4870 4985 4870 119921
438 20250311 122300 25486708162 4870 4905 4910 4835 38818
439 20250311 122200 25297710052 4895 4905 4915 4860 32485
440 20250311 122100 25138934472 4900 4925 4925 4885 27426
441 20250311 122000 25004661572 4920 4925 4965 4880 52784
442 20250311 121900 24744492684 4925 4860 4980 4860 146826
443 20250311 121800 24020305335 4865 4965 4970 4865 89111
444 20250311 121700 23582758603 4960 4880 5030 4860 284606
445 20250311 121600 22171852381 4880 4690 4885 4690 79406
446 20250311 121500 21790329931 4690 4680 4700 4675 7356
447 20250311 121400 21755810286 4680 4655 4680 4655 5228
448 20250311 121300 21731420016 4655 4660 4665 4655 999
449 20250311 121200 21726764801 4660 4665 4665 4655 429
450 20250311 121100 21724765051 4650 4665 4665 4645 4106
451 20250311 121000 21705649071 4655 4665 4670 4645 8799
452 20250311 120900 21664712971 4665 4665 4675 4660 8438
453 20250311 120800 21625371796 4670 4675 4680 4670 5315
454 20250311 120700 21600536426 4675 4685 4685 4670 4043
455 20250311 120600 21581630686 4675 4675 4690 4670 2984
456 20250311 120500 21567664566 4690 4680 4695 4670 2047
457 20250311 120400 21558087636 4695 4710 4710 4675 4984
458 20250311 120300 21534709686 4700 4690 4710 4685 4402
459 20250311 120200 21514033371 4695 4690 4705 4685 2101
460 20250311 120100 21504168166 4685 4685 4700 4680 3515
461 20250311 120000 21487686356 4700 4690 4700 4670 4286
462 20250311 115900 21467612871 4670 4675 4675 4670 2148
463 20250311 115800 21457579481 4675 4670 4675 4670 1656
464 20250311 115700 21449841716 4670 4675 4675 4670 3446
465 20250311 115600 21433739536 4690 4670 4690 4665 2621
466 20250311 115500 21421490116 4670 4685 4695 4670 3596
467 20250311 115400 21404667496 4695 4685 4695 4680 249
468 20250311 115300 21403501096 4680 4690 4690 4680 4351
469 20250311 115200 21383106691 4690 4695 4695 4685 310
470 20250311 115100 21381652956 4690 4695 4695 4685 76
471 20250311 115000 21381296556 4695 4690 4695 4685 977
472 20250311 114900 21376714646 4690 4700 4700 4685 1987
473 20250311 114800 21367398061 4700 4685 4705 4680 11288
474 20250311 114700 21314406736 4680 4675 4680 4675 1325
475 20250311 114600 21308208136 4675 4665 4685 4660 2814
476 20250311 114500 21295051081 4665 4660 4675 4660 1260
477 20250311 114400 21289161631 4655 4665 4665 4650 7289
478 20250311 114300 21255213486 4670 4670 4685 4665 2290
479 20250311 114200 21244511011 4655 4665 4680 4655 8497
480 20250311 114100 21204936826 4670 4685 4685 4660 11933
481 20250311 114000 21149308266 4670 4670 4690 4670 1432
482 20250311 113900 21142608451 4685 4665 4685 4665 4709
483 20250311 113800 21120634146 4665 4695 4695 4665 14568
484 20250311 113700 21052567771 4685 4690 4695 4685 1222
485 20250311 113600 21046839521 4690 4680 4690 4675 2264
486 20250311 113500 21036247756 4680 4685 4690 4680 5280
487 20250311 113400 21011531261 4690 4690 4690 4685 1336
488 20250311 113300 21005269626 4690 4675 4690 4675 660
489 20250311 113200 21002184096 4675 4675 4685 4670 3451
490 20250311 113100 20986058106 4675 4675 4685 4675 3727
491 20250311 113000 20968633361 4675 4705 4705 4670 3790
492 20250311 112900 20950913341 4705 4690 4705 4670 7460
493 20250311 112800 20915983536 4685 4680 4695 4680 2336
494 20250311 112700 20905042651 4680 4685 4690 4680 12943
495 20250311 112600 20844427311 4685 4695 4700 4685 9690
496 20250311 112500 20798977686 4695 4695 4700 4690 2567
497 20250311 112400 20786925576 4695 4705 4710 4695 7597
498 20250311 112300 20751221946 4700 4690 4705 4690 1410
499 20250311 112200 20744608056 4705 4715 4715 4685 7489
500 20250311 112100 20709480146 4720 4695 4725 4685 13961
501 20250311 112000 20643764766 4690 4690 4710 4685 16070
502 20250311 111900 20568287626 4690 4705 4710 4690 11720
503 20250311 111800 20513174086 4705 4745 4745 4685 50311
504 20250311 111700 20276306718 4740 4775 4775 4740 33557
505 20250311 111600 20116956203 4770 4765 4775 4760 4750
506 20250311 111500 20094311253 4775 4770 4785 4760 12407
507 20250311 111400 20035170469 4765 4775 4780 4760 4402
508 20250311 111300 20014191094 4780 4775 4800 4770 6114
509 20250311 111200 19984922719 4785 4790 4795 4770 4872
510 20250311 111100 19961620894 4775 4777 4790 4760 4575
511 20250311 111000 19939812634 4775 4790 4795 4775 4113
512 20250311 110900 19920142589 4780 4780 4800 4765 7963
513 20250311 110800 19882083799 4765 4790 4795 4765 8453
514 20250311 110700 19841729424 4795 4800 4800 4775 4153
515 20250311 110600 19821817874 4785 4780 4805 4765 4879
516 20250311 110500 19798446569 4765 4765 4780 4760 3490
517 20250311 110400 19781814024 4760 4760 4765 4755 6518
518 20250311 110300 19750793819 4760 4770 4770 4745 14461
519 20250311 110200 19682030619 4775 4770 4790 4765 4710
520 20250311 110100 19659534789 4785 4785 4795 4755 17220
521 20250311 110000 19577455294 4795 4797 4810 4780 6363
522 20250311 105900 19546953145 4800 4805 4810 4785 3042
523 20250311 105800 19532374139 4810 4795 4815 4775 13021
524 20250311 105700 19470019739 4785 4800 4800 4780 3127
525 20250311 105600 19455057253 4780 4820 4820 4775 4831
526 20250311 105500 19431910289 4820 4765 4840 4765 21444
527 20250311 105400 19328672614 4765 4805 4805 4765 9862
528 20250311 105300 19281553254 4800 4790 4810 4785 3434
529 20250311 105200 19265087219 4790 4810 4810 4790 6455
530 20250311 105100 19234085549 4810 4805 4810 4780 8936
531 20250311 105000 19191218399 4805 4825 4835 4800 14653
532 20250311 104900 19120605980 4822 4795 4830 4790 22053
533 20250311 104800 19014468669 4790 4775 4810 4765 33408
534 20250311 104700 18854466909 4775 4735 4800 4720 26197
535 20250311 104600 18730048109 4735 4795 4800 4725 58183
536 20250311 104500 18453628904 4800 4820 4820 4770 15608
537 20250311 104400 18378849684 4815 4795 4820 4770 28355
538 20250311 104300 18242945464 4800 4815 4850 4750 54877
539 20250311 104200 17979755872 4815 4845 4860 4765 108149
540 20250311 104100 17459806637 4835 4930 4945 4830 100769
541 20250311 104000 16969264362 4935 4930 4960 4930 20081
542 20250311 103900 16869952145 4950 4935 4950 4910 20984
543 20250311 103800 16766521512 4935 4960 4970 4925 25335
544 20250311 103700 16640925939 4955 4940 4960 4930 7824
545 20250311 103600 16602250464 4940 4970 4970 4910 38769
546 20250311 103500 16410826344 4965 4935 4995 4930 55168
547 20250311 103400 16136496889 4935 4960 4970 4930 56623
548 20250311 103300 15856158122 4955 4955 4970 4885 89885
549 20250311 103200 15413589099 4950 5060 5060 4920 185287
550 20250311 103100 14492154432 5050 5130 5140 5040 101450
551 20250311 103000 13976095737 5140 5090 5180 5060 262254
552 20250311 102900 12627214787 5080 5070 5110 5030 144718
553 20250311 102800 11892475597 5070 5110 5140 5070 309674
554 20250311 102700 10309313747 5120 5120 5120 5120 0
555 20250311 102600 10309313747 5120 5070 5120 5070 87700
556 20250311 102500 9861212697 5070 5050 5070 5000 69734
557 20250311 102400 9510309002 5060 5070 5090 5030 124571
558 20250311 102300 8878774887 5070 4995 5090 4995 144775
559 20250311 102200 8146741397 5000 5060 5060 4995 195074
560 20250311 102100 7166110977 5050 4915 5100 4915 341932
561 20250311 102000 5450723857 4915 4820 4940 4800 56289
562 20250311 101900 5175517637 4840 4850 4850 4815 9349
563 20250311 101800 5130355197 4850 4860 4865 4850 3338
564 20250311 101700 5114142852 4865 4870 4880 4865 2569
565 20250311 101600 5101638947 4860 4890 4890 4855 5509
566 20250311 101500 5074756202 4885 4850 4885 4850 7335
567 20250311 101400 5039087132 4850 4885 4885 4850 6288
568 20250311 101300 5008518352 4885 4875 4885 4870 5233
569 20250311 101200 4982985190 4875 4845 4880 4845 3874
570 20250311 101100 4964145180 4845 4847 4862 4840 2977
571 20250311 101000 4949703737 4855 4830 4855 4830 2264
572 20250311 100900 4938730163 4830 4810 4840 4810 5364
573 20250311 100800 4912859823 4805 4825 4835 4795 14558
574 20250311 100700 4842816383 4825 4837 4845 4825 4231
575 20250311 100600 4822379903 4845 4875 4880 4830 10822
576 20250311 100500 4769831598 4880 4860 4885 4855 6183
577 20250311 100400 4739746308 4885 4910 4910 4840 27492
578 20250311 100300 4605619818 4910 4860 4910 4860 55731
579 20250311 100200 4333003588 4865 4850 4870 4850 13669
580 20250311 100100 4266537259 4845 4860 4865 4845 3052
581 20250311 100000 4251711749 4865 4870 4870 4835 11407
582 20250311 095900 4196285894 4870 4830 4875 4830 16359
583 20250311 095800 4116812764 4825 4825 4830 4815 2846
584 20250311 095700 4103098894 4815 4805 4825 4800 2806
585 20250311 095600 4089592819 4800 4805 4810 4800 3626
586 20250311 095500 4072178384 4805 4815 4820 4800 6284
587 20250311 095400 4041948074 4820 4825 4835 4800 9028
588 20250311 095300 3998471434 4830 4855 4865 4830 19497
589 20250311 095200 3903882294 4850 4820 4850 4820 8430
590 20250311 095100 3863065237 4835 4825 4850 4810 9237
591 20250311 095000 3818524967 4820 4830 4850 4800 8597
592 20250311 094900 3777095497 4830 4835 4865 4820 18802
593 20250311 094800 3686027527 4830 4815 4840 4800 8726
594 20250311 094700 3644005212 4815 4850 4850 4810 15798
595 20250311 094600 3567640912 4850 4815 4870 4805 31588
596 20250311 094500 3414732792 4815 4790 4820 4735 39449
597 20250311 094400 3226427647 4790 4810 4845 4790 45543
598 20250311 094300 3006766007 4810 4805 4900 4770 158755
599 20250311 094200 2238331727 4805 4745 4805 4730 26664
600 20250311 094100 2111314697 4745 4690 4760 4690 24759
601 20250311 094000 1993835002 4690 4660 4690 4655 1939
602 20250311 093900 1984777552 4650 4645 4650 4645 3269
603 20250311 093800 1969578007 4640 4660 4660 4640 2856
604 20250311 093700 1956292712 4660 4665 4665 4660 532
605 20250311 093600 1953813471 4660 4665 4665 4660 1524
606 20250311 093500 1946705631 4665 4660 4665 4660 7
607 20250311 093400 1946673006 4665 4660 4665 4660 1886
608 20250311 093300 1937878041 4650 4670 4670 4650 5069
609 20250311 093200 1914269001 4670 4665 4680 4665 1157
610 20250311 093100 1908856001 4670 4680 4680 4665 906
611 20250311 093000 1904625731 4665 4670 4690 4650 4471
612 20250311 092900 1883740816 4645 4670 4670 4645 572
613 20250311 092800 1881077136 4670 4645 4675 4640 515
614 20250311 092700 1878677511 4650 4660 4670 4630 5508
615 20250311 092600 1853100436 4670 4650 4680 4630 4265
616 20250311 092500 1833242311 4650 4635 4665 4625 18636
617 20250311 092400 1746637936 4625 4630 4640 4620 8979
618 20250311 092300 1705111061 4635 4642 4650 4630 2174
619 20250311 092200 1695025900 4645 4645 4645 4635 2897
620 20250311 092100 1681588860 4670 4655 4670 4645 1396
621 20250311 092000 1675075945 4655 4695 4700 4655 1787
622 20250311 091900 1666717885 4675 4660 4760 4660 21648
623 20250311 091800 1565256470 4655 4645 4655 4625 2828
624 20250311 091700 1552130930 4625 4650 4650 4620 8144
625 20250311 091600 1514389305 4640 4615 4650 4615 11684
626 20250311 091500 1460220495 4625 4650 4650 4590 32201
627 20250311 091400 1311685135 4650 4675 4685 4650 5588
628 20250311 091300 1285634480 4685 4670 4685 4670 647
629 20250311 091200 1282612950 4670 4670 4690 4665 2006
630 20250311 091100 1273245365 4670 4685 4695 4665 10905
631 20250311 091000 1222140650 4685 4660 4700 4660 7700
632 20250311 090900 1186138270 4650 4680 4680 4635 25188
633 20250311 090800 1068998430 4680 4705 4725 4680 7894
634 20250311 090700 1032000995 4705 4705 4710 4680 15127
635 20250311 090600 961067495 4705 4745 4750 4700 23066
636 20250311 090500 851987845 4745 4745 4745 4735 3992
637 20250311 090400 833065995 4750 4760 4760 4720 11324
638 20250311 090300 779470695 4745 4765 4775 4730 12616
639 20250311 090200 719521550 4780 4770 4850 4755 38789
640 20250311 090100 533022445 4770 4710 4840 4710 68224
641 20250311 090000 206869270 4700 4660 4715 4635 44165

1
053290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,16526307,0,78169432110,0.00
20250306,0,16526307,0,68501542515,0.00
20250305,0,16526307,0,67509964095,0.00
20250304,0,16526307,0,67096806420,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 16526307 0 78169432110 0.00
3 20250306 0 16526307 0 68501542515 0.00
4 20250305 0 16526307 0 67509964095 0.00
5 20250304 0 16526307 0 67096806420 0.00