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
053300/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193900,322027842,4395,4395,4395,4395,1209
20250311,193800,322027842,4395,4395,4395,4395,0
20250311,193700,322027842,4395,4395,4395,4395,0
20250311,193600,322027842,4395,4395,4395,4395,0
20250311,193500,322027842,4395,4395,4395,4395,0
20250311,193400,322027842,4395,4395,4395,4395,0
20250311,193300,322027842,4395,4395,4395,4395,0
20250311,193200,322027842,4395,4395,4395,4395,0
20250311,193100,322027842,4395,4395,4395,4395,0
20250311,193000,322027842,4395,4395,4395,4395,0
20250311,192900,322027842,4395,4395,4395,4395,0
20250311,192800,322027842,4395,4395,4395,4395,0
20250311,192700,322027842,4395,4395,4395,4395,0
20250311,192600,322027842,4395,4395,4395,4395,0
20250311,192500,322027842,4395,4395,4395,4395,0
20250311,192400,322027842,4395,4395,4395,4395,0
20250311,192300,322027842,4395,4395,4395,4395,0
20250311,192200,322027842,4395,4395,4395,4395,0
20250311,192100,322027842,4395,4395,4395,4395,0
20250311,192000,322027842,4395,4395,4395,4395,0
20250311,191900,322027842,4395,4395,4395,4395,0
20250311,191800,322027842,4395,4395,4395,4395,0
20250311,191700,322027842,4395,4395,4395,4395,0
20250311,191600,322027842,4395,4395,4395,4395,0
20250311,191500,322027842,4395,4395,4395,4395,0
20250311,191400,322027842,4395,4395,4395,4395,0
20250311,191300,322027842,4395,4395,4395,4395,0
20250311,191200,322027842,4395,4395,4395,4395,0
20250311,191100,322027842,4395,4395,4395,4395,0
20250311,191000,322027842,4395,4395,4395,4395,0
20250311,190900,322027842,4395,4395,4395,4395,1209
20250311,190800,322027842,4395,4395,4395,4395,0
20250311,190700,322027842,4395,4395,4395,4395,0
20250311,190600,322027842,4395,4395,4395,4395,0
20250311,190500,322027842,4395,4395,4395,4395,0
20250311,190400,322027842,4395,4395,4395,4395,0
20250311,190300,322027842,4395,4395,4395,4395,0
20250311,190200,322027842,4395,4395,4395,4395,0
20250311,190100,322027842,4395,4395,4395,4395,0
20250311,190000,322027842,4395,4395,4395,4395,0
20250311,185900,322027842,4395,4395,4395,4395,0
20250311,185800,322027842,4395,4395,4395,4395,0
20250311,185700,322027842,4395,4395,4395,4395,0
20250311,185600,322027842,4395,4395,4395,4395,0
20250311,185500,322027842,4395,4395,4395,4395,0
20250311,185400,322027842,4395,4395,4395,4395,0
20250311,185300,322027842,4395,4395,4395,4395,0
20250311,185200,322027842,4395,4395,4395,4395,0
20250311,185100,322027842,4395,4395,4395,4395,0
20250311,185000,322027842,4395,4395,4395,4395,0
20250311,184900,322027842,4395,4395,4395,4395,0
20250311,184800,322027842,4395,4395,4395,4395,0
20250311,184700,322027842,4395,4395,4395,4395,0
20250311,184600,322027842,4395,4395,4395,4395,0
20250311,184500,322027842,4395,4395,4395,4395,0
20250311,184400,322027842,4395,4395,4395,4395,0
20250311,184300,322027842,4395,4395,4395,4395,0
20250311,184200,322027842,4395,4395,4395,4395,0
20250311,184100,322027842,4395,4395,4395,4395,0
20250311,184000,322027842,4395,4395,4395,4395,0
20250311,183900,322027842,4395,4395,4395,4395,1209
20250311,183800,322027842,4395,4395,4395,4395,0
20250311,183700,322027842,4395,4395,4395,4395,0
20250311,183600,322027842,4395,4395,4395,4395,0
20250311,183500,322027842,4395,4395,4395,4395,0
20250311,183400,322027842,4395,4395,4395,4395,0
20250311,183300,322027842,4395,4395,4395,4395,0
20250311,183200,322027842,4395,4395,4395,4395,0
20250311,183100,322027842,4395,4395,4395,4395,0
20250311,183000,322027842,4395,4395,4395,4395,0
20250311,182900,322027842,4395,4395,4395,4395,0
20250311,182800,322027842,4395,4395,4395,4395,0
20250311,182700,322027842,4395,4395,4395,4395,0
20250311,182600,322027842,4395,4395,4395,4395,0
20250311,182500,322027842,4395,4395,4395,4395,0
20250311,182400,322027842,4395,4395,4395,4395,0
20250311,182300,322027842,4395,4395,4395,4395,0
20250311,182200,322027842,4395,4395,4395,4395,0
20250311,182100,322027842,4395,4395,4395,4395,0
20250311,182000,322027842,4395,4395,4395,4395,0
20250311,181900,322027842,4395,4395,4395,4395,0
20250311,181800,322027842,4395,4395,4395,4395,0
20250311,181700,322027842,4395,4395,4395,4395,0
20250311,181600,322027842,4395,4395,4395,4395,0
20250311,181500,322027842,4395,4395,4395,4395,0
20250311,181400,322027842,4395,4395,4395,4395,0
20250311,181300,322027842,4395,4395,4395,4395,0
20250311,181200,322027842,4395,4395,4395,4395,0
20250311,181100,322027842,4395,4395,4395,4395,0
20250311,181000,322027842,4395,4395,4395,4395,0
20250311,180900,322027842,4395,4395,4395,4395,1209
20250311,180800,322027842,4395,4395,4395,4395,0
20250311,180700,322027842,4395,4395,4395,4395,0
20250311,180600,322027842,4395,4395,4395,4395,0
20250311,180500,322027842,4395,4395,4395,4395,0
20250311,180400,322027842,4395,4395,4395,4395,0
20250311,180300,322027842,4395,4395,4395,4395,0
20250311,180200,322027842,4395,4395,4395,4395,0
20250311,180100,322027842,4395,4395,4395,4395,0
20250311,180000,322027842,4395,4395,4395,4395,0
20250311,175900,322027842,4395,4395,4395,4395,0
20250311,175800,322027842,4395,4395,4395,4395,0
20250311,175700,322027842,4395,4395,4395,4395,0
20250311,175600,322027842,4395,4395,4395,4395,0
20250311,175500,322027842,4395,4395,4395,4395,0
20250311,175400,322027842,4395,4395,4395,4395,0
20250311,175300,322027842,4395,4395,4395,4395,0
20250311,175200,322027842,4395,4395,4395,4395,0
20250311,175100,322027842,4395,4395,4395,4395,0
20250311,175000,322027842,4395,4395,4395,4395,0
20250311,174900,322027842,4395,4395,4395,4395,0
20250311,174800,322027842,4395,4395,4395,4395,0
20250311,174700,322027842,4395,4395,4395,4395,0
20250311,174600,322027842,4395,4395,4395,4395,0
20250311,174500,322027842,4395,4395,4395,4395,0
20250311,174400,322027842,4395,4395,4395,4395,0
20250311,174300,322027842,4395,4395,4395,4395,0
20250311,174200,322027842,4395,4395,4395,4395,0
20250311,174100,322027842,4395,4395,4395,4395,0
20250311,174000,322027842,4395,4395,4395,4395,0
20250311,173900,322027842,4395,4395,4395,4395,1209
20250311,173800,322027842,4395,4395,4395,4395,0
20250311,173700,322027842,4395,4395,4395,4395,0
20250311,173600,322027842,4395,4395,4395,4395,0
20250311,173500,322027842,4395,4395,4395,4395,0
20250311,173400,322027842,4395,4395,4395,4395,0
20250311,173300,322027842,4395,4395,4395,4395,0
20250311,173200,322027842,4395,4395,4395,4395,0
20250311,173100,322027842,4395,4395,4395,4395,0
20250311,173000,322027842,4395,4395,4395,4395,0
20250311,172900,322027842,4395,4395,4395,4395,0
20250311,172800,322027842,4395,4395,4395,4395,0
20250311,172700,322027842,4395,4395,4395,4395,0
20250311,172600,322027842,4395,4395,4395,4395,0
20250311,172500,322027842,4395,4395,4395,4395,0
20250311,172400,322027842,4395,4395,4395,4395,0
20250311,172300,322027842,4395,4395,4395,4395,0
20250311,172200,322027842,4395,4395,4395,4395,0
20250311,172100,322027842,4395,4395,4395,4395,0
20250311,172000,322027842,4395,4395,4395,4395,0
20250311,171900,322027842,4395,4395,4395,4395,0
20250311,171800,322027842,4395,4395,4395,4395,0
20250311,171700,322027842,4395,4395,4395,4395,0
20250311,171600,322027842,4395,4395,4395,4395,0
20250311,171500,322027842,4395,4395,4395,4395,0
20250311,171400,322027842,4395,4395,4395,4395,0
20250311,171300,322027842,4395,4395,4395,4395,0
20250311,171200,322027842,4395,4395,4395,4395,0
20250311,171100,322027842,4395,4395,4395,4395,0
20250311,171000,322027842,4395,4395,4395,4395,0
20250311,170900,322027842,4395,4395,4395,4395,1209
20250311,170800,322027842,4395,4395,4395,4395,0
20250311,170700,322027842,4395,4395,4395,4395,0
20250311,170600,322027842,4395,4395,4395,4395,0
20250311,170500,322027842,4395,4395,4395,4395,0
20250311,170400,322027842,4395,4395,4395,4395,0
20250311,170300,322027842,4395,4395,4395,4395,0
20250311,170200,322027842,4395,4395,4395,4395,0
20250311,170100,322027842,4395,4395,4395,4395,0
20250311,170000,322027842,4395,4395,4395,4395,0
20250311,165900,322027842,4395,4395,4395,4395,0
20250311,165800,322027842,4395,4395,4395,4395,0
20250311,165700,322027842,4395,4395,4395,4395,0
20250311,165600,322027842,4395,4395,4395,4395,0
20250311,165500,322027842,4395,4395,4395,4395,0
20250311,165400,322027842,4395,4395,4395,4395,0
20250311,165300,322027842,4395,4395,4395,4395,0
20250311,165200,322027842,4395,4395,4395,4395,0
20250311,165100,322027842,4395,4395,4395,4395,0
20250311,165000,322027842,4395,4395,4395,4395,0
20250311,164900,322027842,4395,4395,4395,4395,0
20250311,164800,322027842,4395,4395,4395,4395,0
20250311,164700,322027842,4395,4395,4395,4395,0
20250311,164600,322027842,4395,4395,4395,4395,0
20250311,164500,322027842,4395,4395,4395,4395,0
20250311,164400,322027842,4395,4395,4395,4395,0
20250311,164300,322027842,4395,4395,4395,4395,0
20250311,164200,322027842,4395,4395,4395,4395,0
20250311,164100,322027842,4395,4395,4395,4395,0
20250311,164000,322027842,4395,4395,4395,4395,0
20250311,163900,322027842,4395,4395,4395,4395,1209
20250311,163800,322027842,4395,4395,4395,4395,0
20250311,163700,322027842,4395,4395,4395,4395,0
20250311,163600,322027842,4395,4395,4395,4395,0
20250311,163500,322027842,4395,4395,4395,4395,0
20250311,163400,322027842,4395,4395,4395,4395,0
20250311,163300,322027842,4395,4395,4395,4395,0
20250311,163200,322027842,4395,4395,4395,4395,0
20250311,163100,322027842,4395,4395,4395,4395,0
20250311,163000,322027842,4395,4395,4395,4395,0
20250311,162900,322027842,4395,4395,4395,4395,0
20250311,162800,322027842,4395,4395,4395,4395,0
20250311,162700,322027842,4395,4395,4395,4395,0
20250311,162600,322027842,4395,4395,4395,4395,0
20250311,162500,322027842,4395,4395,4395,4395,0
20250311,162400,322027842,4395,4395,4395,4395,0
20250311,162300,322027842,4395,4395,4395,4395,0
20250311,162200,322027842,4395,4395,4395,4395,0
20250311,162100,322027842,4395,4395,4395,4395,0
20250311,162000,322027842,4395,4395,4395,4395,0
20250311,161900,322027842,4395,4395,4395,4395,0
20250311,161800,322027842,4395,4395,4395,4395,0
20250311,161700,322027842,4395,4395,4395,4395,0
20250311,161600,322027842,4395,4395,4395,4395,0
20250311,161500,322027842,4395,4395,4395,4395,0
20250311,161400,322027842,4395,4395,4395,4395,0
20250311,161300,322027842,4395,4395,4395,4395,0
20250311,161200,322027842,4395,4395,4395,4395,0
20250311,161100,322027842,4395,4395,4395,4395,0
20250311,161000,322027842,4395,4395,4395,4395,0
20250311,160900,322027842,4395,4395,4395,4395,1209
20250311,160800,322027842,4395,4395,4395,4395,0
20250311,160700,322027842,4395,4395,4395,4395,0
20250311,160600,322027842,4395,4395,4395,4395,0
20250311,160500,322027842,4395,4395,4395,4395,0
20250311,160400,322027842,4395,4395,4395,4395,0
20250311,160300,322027842,4395,4395,4395,4395,0
20250311,160200,322027842,4395,4395,4395,4395,0
20250311,160100,322027842,4395,4395,4395,4395,0
20250311,160000,322027842,4395,4395,4395,4395,0
20250311,155900,322027842,4395,4395,4395,4395,0
20250311,155800,322027842,4395,4395,4395,4395,0
20250311,155700,322027842,4395,4395,4395,4395,0
20250311,155600,322027842,4395,4395,4395,4395,0
20250311,155500,322027842,4395,4395,4395,4395,0
20250311,155400,322027842,4395,4395,4395,4395,0
20250311,155300,322027842,4395,4395,4395,4395,0
20250311,155200,322027842,4395,4395,4395,4395,0
20250311,155100,322027842,4395,4395,4395,4395,0
20250311,155000,322027842,4395,4395,4395,4395,0
20250311,154900,322027842,4395,4395,4395,4395,0
20250311,154800,322027842,4395,4395,4395,4395,0
20250311,154700,322027842,4395,4395,4395,4395,0
20250311,154600,322027842,4395,4395,4395,4395,0
20250311,154500,322027842,4395,4395,4395,4395,0
20250311,154400,322027842,4395,4395,4395,4395,0
20250311,154300,322027842,4395,4395,4395,4395,0
20250311,154200,322027842,4395,4395,4395,4395,0
20250311,154100,322027842,4395,4395,4395,4395,0
20250311,154000,322027842,4395,4395,4395,4395,0
20250311,153900,322027842,4395,4395,4395,4395,1209
20250311,153800,322027842,4395,4395,4395,4395,0
20250311,153700,322027842,4395,4395,4395,4395,0
20250311,153600,322027842,4395,4395,4395,4395,0
20250311,153500,322027842,4395,4395,4395,4395,0
20250311,153400,322027842,4395,4395,4395,4395,0
20250311,153300,322027842,4395,4395,4395,4395,0
20250311,153200,322027842,4395,4395,4395,4395,0
20250311,153100,322027842,4395,4395,4395,4395,0
20250311,153000,322027842,4395,4395,4395,4395,1209
20250311,152900,316714287,4395,4395,4395,4395,0
20250311,152800,316714287,4395,4395,4395,4395,0
20250311,152700,316714287,4395,4395,4395,4395,0
20250311,152600,316714287,4395,4395,4395,4395,0
20250311,152500,316714287,4395,4395,4395,4395,0
20250311,152400,316714287,4395,4395,4395,4395,0
20250311,152300,316714287,4395,4395,4395,4395,0
20250311,152200,316714287,4395,4395,4395,4395,0
20250311,152100,316714287,4395,4395,4395,4395,0
20250311,152000,316714287,4395,4395,4395,4395,0
20250311,151900,316714287,4395,4375,4395,4375,483
20250311,151800,314593327,4385,4385,4385,4375,257
20250311,151700,313466412,4375,4380,4380,4375,1004
20250311,151600,309068912,4385,4380,4385,4380,33
20250311,151500,308924362,4385,4385,4387,4385,20
20250311,151400,308836658,4387,4387,4387,4387,10
20250311,151300,308792788,4387,4385,4387,4385,307
20250311,151200,307446579,4390,4390,4390,4390,3
20250311,151100,307433409,4380,4380,4380,4380,10
20250311,151000,307389609,4390,4380,4390,4380,3
20250311,150900,307376449,4385,4385,4385,4385,293
20250311,150800,306091644,4385,4385,4385,4385,60
20250311,150700,305828544,4385,4380,4385,4375,106
20250311,150600,305364619,4385,4380,4385,4380,30
20250311,150500,305233209,4390,4390,4390,4390,0
20250311,150400,305233209,4390,4390,4390,4390,0
20250311,150300,305233209,4390,4390,4390,4390,38
20250311,150200,305066389,4390,4390,4390,4390,0
20250311,150100,305066389,4390,4390,4390,4390,2
20250311,150000,305057609,4375,4375,4375,4375,47
20250311,145900,304851984,4375,4390,4390,4375,259
20250311,145800,303718814,4390,4390,4390,4385,9
20250311,145700,303679329,4380,4390,4390,4380,257
20250311,145600,302553649,4390,4390,4390,4390,0
20250311,145500,302553649,4390,4390,4390,4390,0
20250311,145400,302553649,4390,4385,4390,4385,54
20250311,145300,302316849,4385,4385,4385,4375,1940
20250311,145200,293819509,4390,4390,4390,4390,12
20250311,145100,293766829,4390,4390,4390,4390,0
20250311,145000,293766829,4390,4390,4390,4390,50
20250311,144900,293547329,4390,4385,4390,4385,105
20250311,144800,293086894,4385,4390,4390,4385,105
20250311,144700,292626459,4390,4390,4390,4390,3
20250311,144600,292613289,4385,4385,4385,4385,170
20250311,144500,291867839,4390,4395,4395,4390,4
20250311,144400,291850269,4395,4395,4395,4395,0
20250311,144300,291850269,4395,4390,4395,4390,3
20250311,144200,291837089,4385,4390,4390,4385,717
20250311,144100,288692509,4390,4390,4390,4390,12
20250311,144000,288639829,4390,4390,4395,4390,10
20250311,143900,288595909,4390,4390,4395,4385,706
20250311,143800,285499559,4390,4390,4390,4390,103
20250311,143700,285047389,4395,4395,4395,4395,0
20250311,143600,285047389,4395,4395,4395,4395,3
20250311,143500,285034204,4395,4395,4395,4390,32
20250311,143400,284893709,4390,4390,4390,4390,500
20250311,143300,282698709,4400,4392,4400,4392,93
20250311,143200,282290119,4395,4395,4395,4395,102
20250311,143100,281841829,4395,4395,4395,4395,30
20250311,143000,281709979,4400,4400,4400,4400,0
20250311,142900,281709979,4400,4400,4400,4400,0
20250311,142800,281709979,4400,4400,4400,4400,0
20250311,142700,281709979,4400,4400,4400,4400,1
20250311,142600,281705579,4405,4405,4405,4405,0
20250311,142500,281705579,4405,4405,4405,4405,0
20250311,142400,281705579,4405,4405,4405,4405,0
20250311,142300,281705579,4405,4405,4405,4405,0
20250311,142200,281705579,4405,4405,4405,4405,4
20250311,142100,281687959,4400,4400,4400,4400,1441
20250311,142000,275347559,4400,4400,4400,4400,45
20250311,141900,275149559,4400,4400,4400,4400,7201
20250311,141800,243465159,4405,4400,4405,4400,3
20250311,141700,243451949,4400,4400,4400,4400,200
20250311,141600,242571949,4405,4405,4405,4405,0
20250311,141500,242571949,4405,4400,4405,4400,63
20250311,141400,242294744,4405,4405,4405,4405,0
20250311,141300,242294744,4405,4405,4405,4405,0
20250311,141200,242294744,4405,4390,4405,4385,1053
20250311,141100,237662219,4395,4395,4395,4395,0
20250311,141000,237662219,4395,4395,4395,4395,1
20250311,140900,237657824,4395,4390,4395,4390,607
20250311,140800,234993084,4395,4395,4395,4395,53
20250311,140700,234760149,4395,4395,4395,4395,29
20250311,140600,234632694,4400,4400,4400,4400,0
20250311,140500,234632694,4400,4400,4400,4400,466
20250311,140400,232582294,4400,4400,4400,4400,2
20250311,140300,232573494,4395,4395,4395,4395,0
20250311,140200,232573494,4395,4400,4400,4395,42
20250311,140100,232388894,4400,4400,4400,4400,2
20250311,140000,232380094,4400,4400,4400,4400,4
20250311,135900,232362494,4400,4400,4400,4400,0
20250311,135800,232362494,4400,4400,4400,4400,0
20250311,135700,232362494,4400,4400,4400,4400,70
20250311,135600,232054494,4400,4400,4400,4400,0
20250311,135500,232054494,4400,4400,4400,4400,52
20250311,135400,231825694,4405,4405,4405,4405,0
20250311,135300,231825694,4405,4405,4405,4405,0
20250311,135200,231825694,4405,4405,4405,4405,0
20250311,135100,231825694,4405,4405,4405,4405,40
20250311,135000,231649494,4405,4405,4405,4405,0
20250311,134900,231649494,4405,4405,4405,4405,0
20250311,134800,231649494,4405,4405,4405,4405,1
20250311,134700,231645089,4405,4405,4405,4405,0
20250311,134600,231645089,4405,4405,4405,4405,1
20250311,134500,231640684,4405,4405,4405,4405,57
20250311,134400,231389599,4405,4405,4405,4405,0
20250311,134300,231389599,4405,4405,4405,4405,1
20250311,134200,231385194,4405,4405,4405,4405,0
20250311,134100,231385194,4405,4405,4405,4405,0
20250311,134000,231385194,4405,4405,4405,4405,0
20250311,133900,231385194,4405,4405,4405,4405,0
20250311,133800,231385194,4405,4405,4405,4405,0
20250311,133700,231385194,4405,4405,4405,4405,0
20250311,133600,231385194,4405,4405,4405,4405,17
20250311,133500,231310309,4390,4390,4390,4390,0
20250311,133400,231310309,4390,4390,4390,4390,0
20250311,133300,231310309,4390,4390,4390,4390,0
20250311,133200,231310309,4390,4400,4410,4390,39
20250311,133100,231138984,4395,4395,4395,4395,21
20250311,133000,231046689,4400,4400,4400,4400,0
20250311,132900,231046689,4400,4400,4400,4400,553
20250311,132800,228613489,4410,4395,4410,4395,1585
20250311,132700,221639524,4395,4395,4395,4395,0
20250311,132600,221639524,4395,4395,4395,4395,10
20250311,132500,221595574,4395,4395,4395,4395,0
20250311,132400,221595574,4395,4395,4395,4395,20
20250311,132300,221507674,4390,4390,4390,4390,1
20250311,132200,221503284,4385,4385,4385,4385,0
20250311,132100,221503284,4385,4385,4385,4385,0
20250311,132000,221503284,4385,4390,4390,4385,339
20250311,131900,220015154,4390,4390,4390,4390,178
20250311,131800,219233734,4390,4390,4390,4390,0
20250311,131700,219233734,4390,4390,4390,4390,2
20250311,131600,219224954,4390,4390,4390,4390,3
20250311,131500,219211784,4385,4385,4385,4385,544
20250311,131400,216826344,4390,4390,4390,4390,0
20250311,131300,216826344,4390,4390,4390,4390,0
20250311,131200,216826344,4390,4390,4390,4390,0
20250311,131100,216826344,4390,4390,4390,4390,0
20250311,131000,216826344,4390,4390,4390,4390,0
20250311,130900,216826344,4390,4390,4390,4390,0
20250311,130800,216826344,4390,4390,4390,4390,4
20250311,130700,216808784,4370,4390,4390,4370,197
20250311,130600,215947834,4395,4395,4395,4395,0
20250311,130500,215947834,4395,4395,4395,4395,1
20250311,130400,215943439,4390,4390,4390,4390,0
20250311,130300,215943439,4390,4390,4390,4390,5
20250311,130200,215921489,4390,4390,4390,4390,33
20250311,130100,215776619,4390,4395,4395,4390,3
20250311,130000,215763444,4385,4380,4385,4380,904
20250311,125900,211799904,4370,4370,4370,4370,38
20250311,125800,211633844,4370,4385,4385,4370,4
20250311,125700,211616329,4375,4375,4375,4375,300
20250311,125600,210303829,4390,4390,4390,4390,0
20250311,125500,210303829,4390,4390,4390,4390,6
20250311,125400,210277489,4390,4390,4390,4390,6
20250311,125300,210251149,4390,4390,4390,4390,23
20250311,125200,210150179,4395,4395,4395,4395,0
20250311,125100,210150179,4395,4395,4395,4395,2
20250311,125000,210141389,4390,4390,4390,4390,0
20250311,124900,210141389,4390,4375,4390,4370,161
20250311,124800,209435379,4375,4375,4375,4375,0
20250311,124700,209435379,4375,4375,4375,4375,0
20250311,124600,209435379,4375,4375,4375,4375,0
20250311,124500,209435379,4375,4375,4375,4375,0
20250311,124400,209435379,4375,4390,4390,4375,2
20250311,124300,209426614,4365,4365,4365,4365,0
20250311,124200,209426614,4365,4365,4365,4365,1
20250311,124100,209422249,4395,4395,4395,4395,1
20250311,124000,209417854,4395,4395,4395,4395,0
20250311,123900,209417854,4395,4395,4395,4395,0
20250311,123800,209417854,4395,4395,4395,4395,20
20250311,123700,209329954,4385,4385,4385,4385,0
20250311,123600,209329954,4385,4385,4385,4385,0
20250311,123500,209329954,4385,4385,4385,4385,230
20250311,123400,208321404,4365,4370,4395,4365,80
20250311,123300,207971284,4375,4380,4380,4375,1100
20250311,123200,203158724,4395,4395,4395,4395,0
20250311,123100,203158724,4395,4395,4395,4395,0
20250311,123000,203158724,4395,4395,4395,4395,1
20250311,122900,203154329,4370,4395,4395,4370,135
20250311,122800,202562494,4395,4395,4395,4395,40
20250311,122700,202386694,4395,4395,4395,4395,0
20250311,122600,202386694,4395,4395,4395,4395,0
20250311,122500,202386694,4395,4375,4395,4375,16
20250311,122400,202316674,4395,4395,4395,4395,0
20250311,122300,202316674,4395,4395,4395,4375,3
20250311,122200,202303509,4395,4395,4395,4395,0
20250311,122100,202303509,4395,4395,4395,4395,68
20250311,122000,202004649,4395,4395,4400,4395,74
20250311,121900,201679414,4395,4395,4395,4395,0
20250311,121800,201679414,4395,4390,4395,4390,71
20250311,121700,201367719,4375,4395,4395,4375,761
20250311,121600,198035129,4400,4400,4400,4400,1
20250311,121500,198030729,4400,4400,4400,4400,0
20250311,121400,198030729,4400,4400,4400,4400,0
20250311,121300,198030729,4400,4400,4400,4400,12
20250311,121200,197977929,4400,4400,4400,4400,0
20250311,121100,197977929,4400,4400,4400,4400,0
20250311,121000,197977929,4400,4400,4400,4400,0
20250311,120900,197977929,4400,4400,4400,4400,50
20250311,120800,197757929,4400,4400,4400,4400,0
20250311,120700,197757929,4400,4400,4400,4400,4
20250311,120600,197740329,4395,4395,4395,4395,0
20250311,120500,197740329,4395,4395,4395,4395,0
20250311,120400,197740329,4395,4395,4395,4395,0
20250311,120300,197740329,4395,4395,4395,4395,0
20250311,120200,197740329,4395,4395,4395,4395,0
20250311,120100,197740329,4395,4395,4395,4395,0
20250311,120000,197740329,4395,4395,4395,4395,101
20250311,115900,197296434,4400,4400,4400,4400,0
20250311,115800,197296434,4400,4400,4400,4400,0
20250311,115700,197296434,4400,4400,4400,4400,0
20250311,115600,197296434,4400,4400,4400,4400,0
20250311,115500,197296434,4400,4400,4400,4400,0
20250311,115400,197296434,4400,4400,4400,4400,100
20250311,115300,196856434,4400,4400,4400,4400,0
20250311,115200,196856434,4400,4400,4400,4400,0
20250311,115100,196856434,4400,4400,4400,4400,0
20250311,115000,196856434,4400,4395,4400,4395,36
20250311,114900,196698039,4395,4395,4395,4395,0
20250311,114800,196698039,4395,4395,4395,4395,12
20250311,114700,196645299,4400,4400,4400,4400,0
20250311,114600,196645299,4400,4405,4405,4400,24
20250311,114500,196539694,4395,4395,4395,4395,0
20250311,114400,196539694,4395,4395,4395,4395,0
20250311,114300,196539694,4395,4395,4395,4395,488
20250311,114200,194394934,4385,4400,4400,4385,1013
20250311,114100,189952734,4400,4400,4400,4400,0
20250311,114000,189952734,4400,4395,4400,4395,60
20250311,113900,189688744,4380,4380,4380,4380,0
20250311,113800,189688744,4380,4380,4380,4380,10
20250311,113700,189644944,4400,4400,4400,4400,0
20250311,113600,189644944,4400,4400,4400,4400,13
20250311,113500,189587744,4400,4400,4400,4400,0
20250311,113400,189587744,4400,4405,4405,4400,2
20250311,113300,189578939,4400,4400,4400,4400,0
20250311,113200,189578939,4400,4400,4400,4400,3
20250311,113100,189565739,4380,4390,4390,4380,100
20250311,113000,189127554,4390,4400,4405,4390,250
20250311,112900,188028334,4400,4400,4400,4400,0
20250311,112800,188028334,4400,4400,4400,4400,0
20250311,112700,188028334,4400,4400,4400,4400,0
20250311,112600,188028334,4400,4395,4400,4395,51
20250311,112500,187804174,4400,4390,4400,4390,396
20250311,112400,186063889,4390,4395,4395,4390,192
20250311,112300,185220509,4395,4395,4395,4395,8
20250311,112200,185185349,4390,4390,4390,4390,0
20250311,112100,185185349,4390,4390,4390,4390,0
20250311,112000,185185349,4390,4390,4390,4390,42
20250311,111900,185000969,4390,4390,4390,4390,260
20250311,111800,183859569,4385,4385,4385,4385,170
20250311,111700,183114119,4380,4380,4380,4380,291
20250311,111600,181839539,4375,4375,4375,4375,78
20250311,111500,181498289,4365,4365,4365,4365,52
20250311,111400,181271309,4375,4375,4375,4375,0
20250311,111300,181271309,4375,4375,4375,4375,0
20250311,111200,181271309,4375,4375,4380,4375,175
20250311,111100,180505659,4350,4350,4350,4350,0
20250311,111000,180505659,4350,4350,4350,4350,163
20250311,110900,179796609,4375,4375,4375,4375,0
20250311,110800,179796609,4375,4345,4375,4345,1670
20250311,110700,172503209,4360,4360,4360,4360,742
20250311,110600,169268089,4360,4360,4360,4360,7
20250311,110500,169237569,4345,4345,4345,4345,0
20250311,110400,169237569,4345,4360,4360,4345,2
20250311,110300,169228864,4365,4365,4365,4365,1
20250311,110200,169224499,4360,4360,4360,4360,10
20250311,110100,169180899,4360,4360,4360,4360,0
20250311,110000,169180899,4360,4360,4360,4360,2
20250311,105900,169172179,4360,4360,4360,4360,0
20250311,105800,169172179,4360,4360,4360,4360,0
20250311,105700,169172179,4360,4360,4360,4360,0
20250311,105600,169172179,4360,4360,4360,4360,0
20250311,105500,169172179,4360,4360,4360,4360,0
20250311,105400,169172179,4360,4360,4360,4360,0
20250311,105300,169172179,4360,4360,4360,4360,220
20250311,105200,168212979,4350,4350,4350,4350,0
20250311,105100,168212979,4350,4350,4350,4350,0
20250311,105000,168212979,4350,4350,4350,4350,0
20250311,104900,168212979,4350,4350,4350,4350,0
20250311,104800,168212979,4350,4350,4350,4350,0
20250311,104700,168212979,4350,4350,4350,4350,48
20250311,104600,168004179,4350,4360,4360,4350,713
20250311,104500,164901374,4365,4365,4365,4365,0
20250311,104400,164901374,4365,4365,4365,4365,0
20250311,104300,164901374,4365,4365,4365,4365,200
20250311,104200,164028374,4360,4360,4360,4360,356
20250311,104100,162476214,4360,4360,4360,4360,4
20250311,104000,162458774,4350,4350,4350,4350,0
20250311,103900,162458774,4350,4350,4350,4350,0
20250311,103800,162458774,4350,4350,4350,4350,0
20250311,103700,162458774,4350,4350,4350,4350,0
20250311,103600,162458774,4350,4350,4350,4350,0
20250311,103500,162458774,4350,4350,4350,4350,0
20250311,103400,162458774,4350,4350,4350,4350,25
20250311,103300,162350024,4365,4365,4365,4365,5
20250311,103200,162328199,4370,4370,4370,4370,0
20250311,103100,162328199,4370,4370,4370,4370,0
20250311,103000,162328199,4370,4370,4370,4370,0
20250311,102900,162328199,4370,4355,4370,4355,326
20250311,102800,160908374,4355,4355,4355,4355,24
20250311,102700,160803854,4340,4340,4340,4340,40
20250311,102600,160630254,4335,4335,4335,4335,0
20250311,102500,160630254,4335,4340,4340,4335,1348
20250311,102400,154780704,4340,4340,4340,4340,0
20250311,102300,154780704,4340,4345,4345,4340,1183
20250311,102200,149646419,4340,4340,4340,4340,0
20250311,102100,149646419,4340,4340,4340,4340,0
20250311,102000,149646419,4340,4340,4340,4340,100
20250311,101900,149212419,4340,4350,4350,4340,1000
20250311,101800,144867019,4350,4350,4350,4350,0
20250311,101700,144867019,4350,4355,4355,4350,170
20250311,101600,144127499,4355,4355,4355,4355,0
20250311,101500,144127499,4355,4355,4355,4355,0
20250311,101400,144127499,4355,4355,4355,4350,1015
20250311,101300,139708229,4355,4355,4355,4355,0
20250311,101200,139708229,4355,4360,4360,4355,23
20250311,101100,139607954,4370,4370,4370,4370,0
20250311,101000,139607954,4370,4370,4370,4370,1
20250311,100900,139603584,4360,4360,4360,4360,101
20250311,100800,139163224,4370,4370,4370,4370,0
20250311,100700,139163224,4370,4370,4370,4370,0
20250311,100600,139163224,4370,4370,4370,4370,0
20250311,100500,139163224,4370,4360,4370,4360,791
20250311,100400,135714444,4370,4370,4370,4370,0
20250311,100300,135714444,4370,4360,4370,4360,388
20250311,100200,134022754,4365,4365,4365,4365,147
20250311,100100,133381099,4380,4380,4380,4380,0
20250311,100000,133381099,4380,4375,4380,4375,327
20250311,095900,131949674,4370,4360,4370,4360,295
20250311,095800,130661959,4365,4370,4370,4365,2735
20250311,095700,118711124,4375,4375,4375,4375,201
20250311,095600,117831749,4380,4380,4380,4380,0
20250311,095500,117831749,4380,4380,4380,4380,112
20250311,095400,117341189,4380,4380,4380,4380,0
20250311,095300,117341189,4380,4380,4380,4380,0
20250311,095200,117341189,4380,4370,4380,4370,408
20250311,095100,115555904,4370,4375,4375,4370,236
20250311,095000,114524579,4375,4375,4375,4375,302
20250311,094900,113203329,4375,4375,4375,4375,0
20250311,094800,113203329,4375,4375,4375,4375,0
20250311,094700,113203329,4375,4375,4375,4375,215
20250311,094600,112262704,4385,4385,4385,4385,1
20250311,094500,112258319,4375,4385,4385,4375,22
20250311,094400,112162059,4380,4380,4380,4380,10
20250311,094300,112118259,4380,4380,4380,4380,21
20250311,094200,112026279,4395,4395,4395,4395,0
20250311,094100,112026279,4395,4395,4395,4395,0
20250311,094000,112026279,4395,4395,4395,4395,13
20250311,093900,111969144,4395,4395,4395,4395,5
20250311,093800,111947169,4390,4375,4390,4370,860
20250311,093700,108174324,4385,4385,4385,4385,0
20250311,093600,108174324,4385,4385,4385,4385,6
20250311,093500,108148014,4365,4365,4365,4365,200
20250311,093400,107275014,4365,4385,4385,4365,114
20250311,093300,106777344,4365,4380,4380,4365,93
20250311,093200,106371174,4370,4370,4370,4370,0
20250311,093100,106371174,4370,4385,4385,4370,501
20250311,093000,104181789,4385,4385,4385,4385,260
20250311,092900,103041689,4385,4385,4385,4385,0
20250311,092800,103041689,4385,4370,4385,4370,72
20250311,092700,102727019,4375,4375,4375,4375,4
20250311,092600,102709519,4380,4390,4395,4380,141
20250311,092500,102090784,4390,4390,4390,4390,0
20250311,092400,102090784,4390,4390,4390,4390,19
20250311,092300,102007374,4370,4370,4370,4370,0
20250311,092200,102007374,4370,4370,4370,4370,0
20250311,092100,102007374,4370,4370,4370,4370,0
20250311,092000,102007374,4370,4380,4380,4370,29
20250311,091900,101880424,4375,4365,4410,4365,1034
20250311,091800,97350334,4360,4360,4360,4360,860
20250311,091700,93600734,4340,4355,4355,4340,834
20250311,091600,89980194,4340,4340,4340,4340,200
20250311,091500,89112194,4340,4345,4345,4340,525
20250311,091400,86833019,4355,4335,4355,4335,865
20250311,091300,83076449,4335,4340,4340,4335,393
20250311,091200,81371579,4340,4340,4340,4340,234
20250311,091100,80356019,4335,4335,4335,4335,0
20250311,091000,80356019,4335,4345,4345,4335,440
20250311,090900,78445619,4340,4350,4350,4340,3022
20250311,090800,65303084,4360,4350,4360,4350,137
20250311,090700,64706429,4355,4340,4355,4340,311
20250311,090600,63356614,4340,4350,4350,4340,1350
20250311,090500,57494744,4350,4355,4355,4350,21
20250311,090400,57403369,4350,4320,4355,4315,1229
20250311,090300,52081014,4315,4315,4330,4270,6125
20250311,090200,25779815,4320,4330,4330,4320,730
20250311,090100,22625215,4335,4365,4365,4320,2574
20250311,090000,11433830,4360,4400,4435,4350,2602
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193900 322027842 4395 4395 4395 4395 1209
3 20250311 193800 322027842 4395 4395 4395 4395 0
4 20250311 193700 322027842 4395 4395 4395 4395 0
5 20250311 193600 322027842 4395 4395 4395 4395 0
6 20250311 193500 322027842 4395 4395 4395 4395 0
7 20250311 193400 322027842 4395 4395 4395 4395 0
8 20250311 193300 322027842 4395 4395 4395 4395 0
9 20250311 193200 322027842 4395 4395 4395 4395 0
10 20250311 193100 322027842 4395 4395 4395 4395 0
11 20250311 193000 322027842 4395 4395 4395 4395 0
12 20250311 192900 322027842 4395 4395 4395 4395 0
13 20250311 192800 322027842 4395 4395 4395 4395 0
14 20250311 192700 322027842 4395 4395 4395 4395 0
15 20250311 192600 322027842 4395 4395 4395 4395 0
16 20250311 192500 322027842 4395 4395 4395 4395 0
17 20250311 192400 322027842 4395 4395 4395 4395 0
18 20250311 192300 322027842 4395 4395 4395 4395 0
19 20250311 192200 322027842 4395 4395 4395 4395 0
20 20250311 192100 322027842 4395 4395 4395 4395 0
21 20250311 192000 322027842 4395 4395 4395 4395 0
22 20250311 191900 322027842 4395 4395 4395 4395 0
23 20250311 191800 322027842 4395 4395 4395 4395 0
24 20250311 191700 322027842 4395 4395 4395 4395 0
25 20250311 191600 322027842 4395 4395 4395 4395 0
26 20250311 191500 322027842 4395 4395 4395 4395 0
27 20250311 191400 322027842 4395 4395 4395 4395 0
28 20250311 191300 322027842 4395 4395 4395 4395 0
29 20250311 191200 322027842 4395 4395 4395 4395 0
30 20250311 191100 322027842 4395 4395 4395 4395 0
31 20250311 191000 322027842 4395 4395 4395 4395 0
32 20250311 190900 322027842 4395 4395 4395 4395 1209
33 20250311 190800 322027842 4395 4395 4395 4395 0
34 20250311 190700 322027842 4395 4395 4395 4395 0
35 20250311 190600 322027842 4395 4395 4395 4395 0
36 20250311 190500 322027842 4395 4395 4395 4395 0
37 20250311 190400 322027842 4395 4395 4395 4395 0
38 20250311 190300 322027842 4395 4395 4395 4395 0
39 20250311 190200 322027842 4395 4395 4395 4395 0
40 20250311 190100 322027842 4395 4395 4395 4395 0
41 20250311 190000 322027842 4395 4395 4395 4395 0
42 20250311 185900 322027842 4395 4395 4395 4395 0
43 20250311 185800 322027842 4395 4395 4395 4395 0
44 20250311 185700 322027842 4395 4395 4395 4395 0
45 20250311 185600 322027842 4395 4395 4395 4395 0
46 20250311 185500 322027842 4395 4395 4395 4395 0
47 20250311 185400 322027842 4395 4395 4395 4395 0
48 20250311 185300 322027842 4395 4395 4395 4395 0
49 20250311 185200 322027842 4395 4395 4395 4395 0
50 20250311 185100 322027842 4395 4395 4395 4395 0
51 20250311 185000 322027842 4395 4395 4395 4395 0
52 20250311 184900 322027842 4395 4395 4395 4395 0
53 20250311 184800 322027842 4395 4395 4395 4395 0
54 20250311 184700 322027842 4395 4395 4395 4395 0
55 20250311 184600 322027842 4395 4395 4395 4395 0
56 20250311 184500 322027842 4395 4395 4395 4395 0
57 20250311 184400 322027842 4395 4395 4395 4395 0
58 20250311 184300 322027842 4395 4395 4395 4395 0
59 20250311 184200 322027842 4395 4395 4395 4395 0
60 20250311 184100 322027842 4395 4395 4395 4395 0
61 20250311 184000 322027842 4395 4395 4395 4395 0
62 20250311 183900 322027842 4395 4395 4395 4395 1209
63 20250311 183800 322027842 4395 4395 4395 4395 0
64 20250311 183700 322027842 4395 4395 4395 4395 0
65 20250311 183600 322027842 4395 4395 4395 4395 0
66 20250311 183500 322027842 4395 4395 4395 4395 0
67 20250311 183400 322027842 4395 4395 4395 4395 0
68 20250311 183300 322027842 4395 4395 4395 4395 0
69 20250311 183200 322027842 4395 4395 4395 4395 0
70 20250311 183100 322027842 4395 4395 4395 4395 0
71 20250311 183000 322027842 4395 4395 4395 4395 0
72 20250311 182900 322027842 4395 4395 4395 4395 0
73 20250311 182800 322027842 4395 4395 4395 4395 0
74 20250311 182700 322027842 4395 4395 4395 4395 0
75 20250311 182600 322027842 4395 4395 4395 4395 0
76 20250311 182500 322027842 4395 4395 4395 4395 0
77 20250311 182400 322027842 4395 4395 4395 4395 0
78 20250311 182300 322027842 4395 4395 4395 4395 0
79 20250311 182200 322027842 4395 4395 4395 4395 0
80 20250311 182100 322027842 4395 4395 4395 4395 0
81 20250311 182000 322027842 4395 4395 4395 4395 0
82 20250311 181900 322027842 4395 4395 4395 4395 0
83 20250311 181800 322027842 4395 4395 4395 4395 0
84 20250311 181700 322027842 4395 4395 4395 4395 0
85 20250311 181600 322027842 4395 4395 4395 4395 0
86 20250311 181500 322027842 4395 4395 4395 4395 0
87 20250311 181400 322027842 4395 4395 4395 4395 0
88 20250311 181300 322027842 4395 4395 4395 4395 0
89 20250311 181200 322027842 4395 4395 4395 4395 0
90 20250311 181100 322027842 4395 4395 4395 4395 0
91 20250311 181000 322027842 4395 4395 4395 4395 0
92 20250311 180900 322027842 4395 4395 4395 4395 1209
93 20250311 180800 322027842 4395 4395 4395 4395 0
94 20250311 180700 322027842 4395 4395 4395 4395 0
95 20250311 180600 322027842 4395 4395 4395 4395 0
96 20250311 180500 322027842 4395 4395 4395 4395 0
97 20250311 180400 322027842 4395 4395 4395 4395 0
98 20250311 180300 322027842 4395 4395 4395 4395 0
99 20250311 180200 322027842 4395 4395 4395 4395 0
100 20250311 180100 322027842 4395 4395 4395 4395 0
101 20250311 180000 322027842 4395 4395 4395 4395 0
102 20250311 175900 322027842 4395 4395 4395 4395 0
103 20250311 175800 322027842 4395 4395 4395 4395 0
104 20250311 175700 322027842 4395 4395 4395 4395 0
105 20250311 175600 322027842 4395 4395 4395 4395 0
106 20250311 175500 322027842 4395 4395 4395 4395 0
107 20250311 175400 322027842 4395 4395 4395 4395 0
108 20250311 175300 322027842 4395 4395 4395 4395 0
109 20250311 175200 322027842 4395 4395 4395 4395 0
110 20250311 175100 322027842 4395 4395 4395 4395 0
111 20250311 175000 322027842 4395 4395 4395 4395 0
112 20250311 174900 322027842 4395 4395 4395 4395 0
113 20250311 174800 322027842 4395 4395 4395 4395 0
114 20250311 174700 322027842 4395 4395 4395 4395 0
115 20250311 174600 322027842 4395 4395 4395 4395 0
116 20250311 174500 322027842 4395 4395 4395 4395 0
117 20250311 174400 322027842 4395 4395 4395 4395 0
118 20250311 174300 322027842 4395 4395 4395 4395 0
119 20250311 174200 322027842 4395 4395 4395 4395 0
120 20250311 174100 322027842 4395 4395 4395 4395 0
121 20250311 174000 322027842 4395 4395 4395 4395 0
122 20250311 173900 322027842 4395 4395 4395 4395 1209
123 20250311 173800 322027842 4395 4395 4395 4395 0
124 20250311 173700 322027842 4395 4395 4395 4395 0
125 20250311 173600 322027842 4395 4395 4395 4395 0
126 20250311 173500 322027842 4395 4395 4395 4395 0
127 20250311 173400 322027842 4395 4395 4395 4395 0
128 20250311 173300 322027842 4395 4395 4395 4395 0
129 20250311 173200 322027842 4395 4395 4395 4395 0
130 20250311 173100 322027842 4395 4395 4395 4395 0
131 20250311 173000 322027842 4395 4395 4395 4395 0
132 20250311 172900 322027842 4395 4395 4395 4395 0
133 20250311 172800 322027842 4395 4395 4395 4395 0
134 20250311 172700 322027842 4395 4395 4395 4395 0
135 20250311 172600 322027842 4395 4395 4395 4395 0
136 20250311 172500 322027842 4395 4395 4395 4395 0
137 20250311 172400 322027842 4395 4395 4395 4395 0
138 20250311 172300 322027842 4395 4395 4395 4395 0
139 20250311 172200 322027842 4395 4395 4395 4395 0
140 20250311 172100 322027842 4395 4395 4395 4395 0
141 20250311 172000 322027842 4395 4395 4395 4395 0
142 20250311 171900 322027842 4395 4395 4395 4395 0
143 20250311 171800 322027842 4395 4395 4395 4395 0
144 20250311 171700 322027842 4395 4395 4395 4395 0
145 20250311 171600 322027842 4395 4395 4395 4395 0
146 20250311 171500 322027842 4395 4395 4395 4395 0
147 20250311 171400 322027842 4395 4395 4395 4395 0
148 20250311 171300 322027842 4395 4395 4395 4395 0
149 20250311 171200 322027842 4395 4395 4395 4395 0
150 20250311 171100 322027842 4395 4395 4395 4395 0
151 20250311 171000 322027842 4395 4395 4395 4395 0
152 20250311 170900 322027842 4395 4395 4395 4395 1209
153 20250311 170800 322027842 4395 4395 4395 4395 0
154 20250311 170700 322027842 4395 4395 4395 4395 0
155 20250311 170600 322027842 4395 4395 4395 4395 0
156 20250311 170500 322027842 4395 4395 4395 4395 0
157 20250311 170400 322027842 4395 4395 4395 4395 0
158 20250311 170300 322027842 4395 4395 4395 4395 0
159 20250311 170200 322027842 4395 4395 4395 4395 0
160 20250311 170100 322027842 4395 4395 4395 4395 0
161 20250311 170000 322027842 4395 4395 4395 4395 0
162 20250311 165900 322027842 4395 4395 4395 4395 0
163 20250311 165800 322027842 4395 4395 4395 4395 0
164 20250311 165700 322027842 4395 4395 4395 4395 0
165 20250311 165600 322027842 4395 4395 4395 4395 0
166 20250311 165500 322027842 4395 4395 4395 4395 0
167 20250311 165400 322027842 4395 4395 4395 4395 0
168 20250311 165300 322027842 4395 4395 4395 4395 0
169 20250311 165200 322027842 4395 4395 4395 4395 0
170 20250311 165100 322027842 4395 4395 4395 4395 0
171 20250311 165000 322027842 4395 4395 4395 4395 0
172 20250311 164900 322027842 4395 4395 4395 4395 0
173 20250311 164800 322027842 4395 4395 4395 4395 0
174 20250311 164700 322027842 4395 4395 4395 4395 0
175 20250311 164600 322027842 4395 4395 4395 4395 0
176 20250311 164500 322027842 4395 4395 4395 4395 0
177 20250311 164400 322027842 4395 4395 4395 4395 0
178 20250311 164300 322027842 4395 4395 4395 4395 0
179 20250311 164200 322027842 4395 4395 4395 4395 0
180 20250311 164100 322027842 4395 4395 4395 4395 0
181 20250311 164000 322027842 4395 4395 4395 4395 0
182 20250311 163900 322027842 4395 4395 4395 4395 1209
183 20250311 163800 322027842 4395 4395 4395 4395 0
184 20250311 163700 322027842 4395 4395 4395 4395 0
185 20250311 163600 322027842 4395 4395 4395 4395 0
186 20250311 163500 322027842 4395 4395 4395 4395 0
187 20250311 163400 322027842 4395 4395 4395 4395 0
188 20250311 163300 322027842 4395 4395 4395 4395 0
189 20250311 163200 322027842 4395 4395 4395 4395 0
190 20250311 163100 322027842 4395 4395 4395 4395 0
191 20250311 163000 322027842 4395 4395 4395 4395 0
192 20250311 162900 322027842 4395 4395 4395 4395 0
193 20250311 162800 322027842 4395 4395 4395 4395 0
194 20250311 162700 322027842 4395 4395 4395 4395 0
195 20250311 162600 322027842 4395 4395 4395 4395 0
196 20250311 162500 322027842 4395 4395 4395 4395 0
197 20250311 162400 322027842 4395 4395 4395 4395 0
198 20250311 162300 322027842 4395 4395 4395 4395 0
199 20250311 162200 322027842 4395 4395 4395 4395 0
200 20250311 162100 322027842 4395 4395 4395 4395 0
201 20250311 162000 322027842 4395 4395 4395 4395 0
202 20250311 161900 322027842 4395 4395 4395 4395 0
203 20250311 161800 322027842 4395 4395 4395 4395 0
204 20250311 161700 322027842 4395 4395 4395 4395 0
205 20250311 161600 322027842 4395 4395 4395 4395 0
206 20250311 161500 322027842 4395 4395 4395 4395 0
207 20250311 161400 322027842 4395 4395 4395 4395 0
208 20250311 161300 322027842 4395 4395 4395 4395 0
209 20250311 161200 322027842 4395 4395 4395 4395 0
210 20250311 161100 322027842 4395 4395 4395 4395 0
211 20250311 161000 322027842 4395 4395 4395 4395 0
212 20250311 160900 322027842 4395 4395 4395 4395 1209
213 20250311 160800 322027842 4395 4395 4395 4395 0
214 20250311 160700 322027842 4395 4395 4395 4395 0
215 20250311 160600 322027842 4395 4395 4395 4395 0
216 20250311 160500 322027842 4395 4395 4395 4395 0
217 20250311 160400 322027842 4395 4395 4395 4395 0
218 20250311 160300 322027842 4395 4395 4395 4395 0
219 20250311 160200 322027842 4395 4395 4395 4395 0
220 20250311 160100 322027842 4395 4395 4395 4395 0
221 20250311 160000 322027842 4395 4395 4395 4395 0
222 20250311 155900 322027842 4395 4395 4395 4395 0
223 20250311 155800 322027842 4395 4395 4395 4395 0
224 20250311 155700 322027842 4395 4395 4395 4395 0
225 20250311 155600 322027842 4395 4395 4395 4395 0
226 20250311 155500 322027842 4395 4395 4395 4395 0
227 20250311 155400 322027842 4395 4395 4395 4395 0
228 20250311 155300 322027842 4395 4395 4395 4395 0
229 20250311 155200 322027842 4395 4395 4395 4395 0
230 20250311 155100 322027842 4395 4395 4395 4395 0
231 20250311 155000 322027842 4395 4395 4395 4395 0
232 20250311 154900 322027842 4395 4395 4395 4395 0
233 20250311 154800 322027842 4395 4395 4395 4395 0
234 20250311 154700 322027842 4395 4395 4395 4395 0
235 20250311 154600 322027842 4395 4395 4395 4395 0
236 20250311 154500 322027842 4395 4395 4395 4395 0
237 20250311 154400 322027842 4395 4395 4395 4395 0
238 20250311 154300 322027842 4395 4395 4395 4395 0
239 20250311 154200 322027842 4395 4395 4395 4395 0
240 20250311 154100 322027842 4395 4395 4395 4395 0
241 20250311 154000 322027842 4395 4395 4395 4395 0
242 20250311 153900 322027842 4395 4395 4395 4395 1209
243 20250311 153800 322027842 4395 4395 4395 4395 0
244 20250311 153700 322027842 4395 4395 4395 4395 0
245 20250311 153600 322027842 4395 4395 4395 4395 0
246 20250311 153500 322027842 4395 4395 4395 4395 0
247 20250311 153400 322027842 4395 4395 4395 4395 0
248 20250311 153300 322027842 4395 4395 4395 4395 0
249 20250311 153200 322027842 4395 4395 4395 4395 0
250 20250311 153100 322027842 4395 4395 4395 4395 0
251 20250311 153000 322027842 4395 4395 4395 4395 1209
252 20250311 152900 316714287 4395 4395 4395 4395 0
253 20250311 152800 316714287 4395 4395 4395 4395 0
254 20250311 152700 316714287 4395 4395 4395 4395 0
255 20250311 152600 316714287 4395 4395 4395 4395 0
256 20250311 152500 316714287 4395 4395 4395 4395 0
257 20250311 152400 316714287 4395 4395 4395 4395 0
258 20250311 152300 316714287 4395 4395 4395 4395 0
259 20250311 152200 316714287 4395 4395 4395 4395 0
260 20250311 152100 316714287 4395 4395 4395 4395 0
261 20250311 152000 316714287 4395 4395 4395 4395 0
262 20250311 151900 316714287 4395 4375 4395 4375 483
263 20250311 151800 314593327 4385 4385 4385 4375 257
264 20250311 151700 313466412 4375 4380 4380 4375 1004
265 20250311 151600 309068912 4385 4380 4385 4380 33
266 20250311 151500 308924362 4385 4385 4387 4385 20
267 20250311 151400 308836658 4387 4387 4387 4387 10
268 20250311 151300 308792788 4387 4385 4387 4385 307
269 20250311 151200 307446579 4390 4390 4390 4390 3
270 20250311 151100 307433409 4380 4380 4380 4380 10
271 20250311 151000 307389609 4390 4380 4390 4380 3
272 20250311 150900 307376449 4385 4385 4385 4385 293
273 20250311 150800 306091644 4385 4385 4385 4385 60
274 20250311 150700 305828544 4385 4380 4385 4375 106
275 20250311 150600 305364619 4385 4380 4385 4380 30
276 20250311 150500 305233209 4390 4390 4390 4390 0
277 20250311 150400 305233209 4390 4390 4390 4390 0
278 20250311 150300 305233209 4390 4390 4390 4390 38
279 20250311 150200 305066389 4390 4390 4390 4390 0
280 20250311 150100 305066389 4390 4390 4390 4390 2
281 20250311 150000 305057609 4375 4375 4375 4375 47
282 20250311 145900 304851984 4375 4390 4390 4375 259
283 20250311 145800 303718814 4390 4390 4390 4385 9
284 20250311 145700 303679329 4380 4390 4390 4380 257
285 20250311 145600 302553649 4390 4390 4390 4390 0
286 20250311 145500 302553649 4390 4390 4390 4390 0
287 20250311 145400 302553649 4390 4385 4390 4385 54
288 20250311 145300 302316849 4385 4385 4385 4375 1940
289 20250311 145200 293819509 4390 4390 4390 4390 12
290 20250311 145100 293766829 4390 4390 4390 4390 0
291 20250311 145000 293766829 4390 4390 4390 4390 50
292 20250311 144900 293547329 4390 4385 4390 4385 105
293 20250311 144800 293086894 4385 4390 4390 4385 105
294 20250311 144700 292626459 4390 4390 4390 4390 3
295 20250311 144600 292613289 4385 4385 4385 4385 170
296 20250311 144500 291867839 4390 4395 4395 4390 4
297 20250311 144400 291850269 4395 4395 4395 4395 0
298 20250311 144300 291850269 4395 4390 4395 4390 3
299 20250311 144200 291837089 4385 4390 4390 4385 717
300 20250311 144100 288692509 4390 4390 4390 4390 12
301 20250311 144000 288639829 4390 4390 4395 4390 10
302 20250311 143900 288595909 4390 4390 4395 4385 706
303 20250311 143800 285499559 4390 4390 4390 4390 103
304 20250311 143700 285047389 4395 4395 4395 4395 0
305 20250311 143600 285047389 4395 4395 4395 4395 3
306 20250311 143500 285034204 4395 4395 4395 4390 32
307 20250311 143400 284893709 4390 4390 4390 4390 500
308 20250311 143300 282698709 4400 4392 4400 4392 93
309 20250311 143200 282290119 4395 4395 4395 4395 102
310 20250311 143100 281841829 4395 4395 4395 4395 30
311 20250311 143000 281709979 4400 4400 4400 4400 0
312 20250311 142900 281709979 4400 4400 4400 4400 0
313 20250311 142800 281709979 4400 4400 4400 4400 0
314 20250311 142700 281709979 4400 4400 4400 4400 1
315 20250311 142600 281705579 4405 4405 4405 4405 0
316 20250311 142500 281705579 4405 4405 4405 4405 0
317 20250311 142400 281705579 4405 4405 4405 4405 0
318 20250311 142300 281705579 4405 4405 4405 4405 0
319 20250311 142200 281705579 4405 4405 4405 4405 4
320 20250311 142100 281687959 4400 4400 4400 4400 1441
321 20250311 142000 275347559 4400 4400 4400 4400 45
322 20250311 141900 275149559 4400 4400 4400 4400 7201
323 20250311 141800 243465159 4405 4400 4405 4400 3
324 20250311 141700 243451949 4400 4400 4400 4400 200
325 20250311 141600 242571949 4405 4405 4405 4405 0
326 20250311 141500 242571949 4405 4400 4405 4400 63
327 20250311 141400 242294744 4405 4405 4405 4405 0
328 20250311 141300 242294744 4405 4405 4405 4405 0
329 20250311 141200 242294744 4405 4390 4405 4385 1053
330 20250311 141100 237662219 4395 4395 4395 4395 0
331 20250311 141000 237662219 4395 4395 4395 4395 1
332 20250311 140900 237657824 4395 4390 4395 4390 607
333 20250311 140800 234993084 4395 4395 4395 4395 53
334 20250311 140700 234760149 4395 4395 4395 4395 29
335 20250311 140600 234632694 4400 4400 4400 4400 0
336 20250311 140500 234632694 4400 4400 4400 4400 466
337 20250311 140400 232582294 4400 4400 4400 4400 2
338 20250311 140300 232573494 4395 4395 4395 4395 0
339 20250311 140200 232573494 4395 4400 4400 4395 42
340 20250311 140100 232388894 4400 4400 4400 4400 2
341 20250311 140000 232380094 4400 4400 4400 4400 4
342 20250311 135900 232362494 4400 4400 4400 4400 0
343 20250311 135800 232362494 4400 4400 4400 4400 0
344 20250311 135700 232362494 4400 4400 4400 4400 70
345 20250311 135600 232054494 4400 4400 4400 4400 0
346 20250311 135500 232054494 4400 4400 4400 4400 52
347 20250311 135400 231825694 4405 4405 4405 4405 0
348 20250311 135300 231825694 4405 4405 4405 4405 0
349 20250311 135200 231825694 4405 4405 4405 4405 0
350 20250311 135100 231825694 4405 4405 4405 4405 40
351 20250311 135000 231649494 4405 4405 4405 4405 0
352 20250311 134900 231649494 4405 4405 4405 4405 0
353 20250311 134800 231649494 4405 4405 4405 4405 1
354 20250311 134700 231645089 4405 4405 4405 4405 0
355 20250311 134600 231645089 4405 4405 4405 4405 1
356 20250311 134500 231640684 4405 4405 4405 4405 57
357 20250311 134400 231389599 4405 4405 4405 4405 0
358 20250311 134300 231389599 4405 4405 4405 4405 1
359 20250311 134200 231385194 4405 4405 4405 4405 0
360 20250311 134100 231385194 4405 4405 4405 4405 0
361 20250311 134000 231385194 4405 4405 4405 4405 0
362 20250311 133900 231385194 4405 4405 4405 4405 0
363 20250311 133800 231385194 4405 4405 4405 4405 0
364 20250311 133700 231385194 4405 4405 4405 4405 0
365 20250311 133600 231385194 4405 4405 4405 4405 17
366 20250311 133500 231310309 4390 4390 4390 4390 0
367 20250311 133400 231310309 4390 4390 4390 4390 0
368 20250311 133300 231310309 4390 4390 4390 4390 0
369 20250311 133200 231310309 4390 4400 4410 4390 39
370 20250311 133100 231138984 4395 4395 4395 4395 21
371 20250311 133000 231046689 4400 4400 4400 4400 0
372 20250311 132900 231046689 4400 4400 4400 4400 553
373 20250311 132800 228613489 4410 4395 4410 4395 1585
374 20250311 132700 221639524 4395 4395 4395 4395 0
375 20250311 132600 221639524 4395 4395 4395 4395 10
376 20250311 132500 221595574 4395 4395 4395 4395 0
377 20250311 132400 221595574 4395 4395 4395 4395 20
378 20250311 132300 221507674 4390 4390 4390 4390 1
379 20250311 132200 221503284 4385 4385 4385 4385 0
380 20250311 132100 221503284 4385 4385 4385 4385 0
381 20250311 132000 221503284 4385 4390 4390 4385 339
382 20250311 131900 220015154 4390 4390 4390 4390 178
383 20250311 131800 219233734 4390 4390 4390 4390 0
384 20250311 131700 219233734 4390 4390 4390 4390 2
385 20250311 131600 219224954 4390 4390 4390 4390 3
386 20250311 131500 219211784 4385 4385 4385 4385 544
387 20250311 131400 216826344 4390 4390 4390 4390 0
388 20250311 131300 216826344 4390 4390 4390 4390 0
389 20250311 131200 216826344 4390 4390 4390 4390 0
390 20250311 131100 216826344 4390 4390 4390 4390 0
391 20250311 131000 216826344 4390 4390 4390 4390 0
392 20250311 130900 216826344 4390 4390 4390 4390 0
393 20250311 130800 216826344 4390 4390 4390 4390 4
394 20250311 130700 216808784 4370 4390 4390 4370 197
395 20250311 130600 215947834 4395 4395 4395 4395 0
396 20250311 130500 215947834 4395 4395 4395 4395 1
397 20250311 130400 215943439 4390 4390 4390 4390 0
398 20250311 130300 215943439 4390 4390 4390 4390 5
399 20250311 130200 215921489 4390 4390 4390 4390 33
400 20250311 130100 215776619 4390 4395 4395 4390 3
401 20250311 130000 215763444 4385 4380 4385 4380 904
402 20250311 125900 211799904 4370 4370 4370 4370 38
403 20250311 125800 211633844 4370 4385 4385 4370 4
404 20250311 125700 211616329 4375 4375 4375 4375 300
405 20250311 125600 210303829 4390 4390 4390 4390 0
406 20250311 125500 210303829 4390 4390 4390 4390 6
407 20250311 125400 210277489 4390 4390 4390 4390 6
408 20250311 125300 210251149 4390 4390 4390 4390 23
409 20250311 125200 210150179 4395 4395 4395 4395 0
410 20250311 125100 210150179 4395 4395 4395 4395 2
411 20250311 125000 210141389 4390 4390 4390 4390 0
412 20250311 124900 210141389 4390 4375 4390 4370 161
413 20250311 124800 209435379 4375 4375 4375 4375 0
414 20250311 124700 209435379 4375 4375 4375 4375 0
415 20250311 124600 209435379 4375 4375 4375 4375 0
416 20250311 124500 209435379 4375 4375 4375 4375 0
417 20250311 124400 209435379 4375 4390 4390 4375 2
418 20250311 124300 209426614 4365 4365 4365 4365 0
419 20250311 124200 209426614 4365 4365 4365 4365 1
420 20250311 124100 209422249 4395 4395 4395 4395 1
421 20250311 124000 209417854 4395 4395 4395 4395 0
422 20250311 123900 209417854 4395 4395 4395 4395 0
423 20250311 123800 209417854 4395 4395 4395 4395 20
424 20250311 123700 209329954 4385 4385 4385 4385 0
425 20250311 123600 209329954 4385 4385 4385 4385 0
426 20250311 123500 209329954 4385 4385 4385 4385 230
427 20250311 123400 208321404 4365 4370 4395 4365 80
428 20250311 123300 207971284 4375 4380 4380 4375 1100
429 20250311 123200 203158724 4395 4395 4395 4395 0
430 20250311 123100 203158724 4395 4395 4395 4395 0
431 20250311 123000 203158724 4395 4395 4395 4395 1
432 20250311 122900 203154329 4370 4395 4395 4370 135
433 20250311 122800 202562494 4395 4395 4395 4395 40
434 20250311 122700 202386694 4395 4395 4395 4395 0
435 20250311 122600 202386694 4395 4395 4395 4395 0
436 20250311 122500 202386694 4395 4375 4395 4375 16
437 20250311 122400 202316674 4395 4395 4395 4395 0
438 20250311 122300 202316674 4395 4395 4395 4375 3
439 20250311 122200 202303509 4395 4395 4395 4395 0
440 20250311 122100 202303509 4395 4395 4395 4395 68
441 20250311 122000 202004649 4395 4395 4400 4395 74
442 20250311 121900 201679414 4395 4395 4395 4395 0
443 20250311 121800 201679414 4395 4390 4395 4390 71
444 20250311 121700 201367719 4375 4395 4395 4375 761
445 20250311 121600 198035129 4400 4400 4400 4400 1
446 20250311 121500 198030729 4400 4400 4400 4400 0
447 20250311 121400 198030729 4400 4400 4400 4400 0
448 20250311 121300 198030729 4400 4400 4400 4400 12
449 20250311 121200 197977929 4400 4400 4400 4400 0
450 20250311 121100 197977929 4400 4400 4400 4400 0
451 20250311 121000 197977929 4400 4400 4400 4400 0
452 20250311 120900 197977929 4400 4400 4400 4400 50
453 20250311 120800 197757929 4400 4400 4400 4400 0
454 20250311 120700 197757929 4400 4400 4400 4400 4
455 20250311 120600 197740329 4395 4395 4395 4395 0
456 20250311 120500 197740329 4395 4395 4395 4395 0
457 20250311 120400 197740329 4395 4395 4395 4395 0
458 20250311 120300 197740329 4395 4395 4395 4395 0
459 20250311 120200 197740329 4395 4395 4395 4395 0
460 20250311 120100 197740329 4395 4395 4395 4395 0
461 20250311 120000 197740329 4395 4395 4395 4395 101
462 20250311 115900 197296434 4400 4400 4400 4400 0
463 20250311 115800 197296434 4400 4400 4400 4400 0
464 20250311 115700 197296434 4400 4400 4400 4400 0
465 20250311 115600 197296434 4400 4400 4400 4400 0
466 20250311 115500 197296434 4400 4400 4400 4400 0
467 20250311 115400 197296434 4400 4400 4400 4400 100
468 20250311 115300 196856434 4400 4400 4400 4400 0
469 20250311 115200 196856434 4400 4400 4400 4400 0
470 20250311 115100 196856434 4400 4400 4400 4400 0
471 20250311 115000 196856434 4400 4395 4400 4395 36
472 20250311 114900 196698039 4395 4395 4395 4395 0
473 20250311 114800 196698039 4395 4395 4395 4395 12
474 20250311 114700 196645299 4400 4400 4400 4400 0
475 20250311 114600 196645299 4400 4405 4405 4400 24
476 20250311 114500 196539694 4395 4395 4395 4395 0
477 20250311 114400 196539694 4395 4395 4395 4395 0
478 20250311 114300 196539694 4395 4395 4395 4395 488
479 20250311 114200 194394934 4385 4400 4400 4385 1013
480 20250311 114100 189952734 4400 4400 4400 4400 0
481 20250311 114000 189952734 4400 4395 4400 4395 60
482 20250311 113900 189688744 4380 4380 4380 4380 0
483 20250311 113800 189688744 4380 4380 4380 4380 10
484 20250311 113700 189644944 4400 4400 4400 4400 0
485 20250311 113600 189644944 4400 4400 4400 4400 13
486 20250311 113500 189587744 4400 4400 4400 4400 0
487 20250311 113400 189587744 4400 4405 4405 4400 2
488 20250311 113300 189578939 4400 4400 4400 4400 0
489 20250311 113200 189578939 4400 4400 4400 4400 3
490 20250311 113100 189565739 4380 4390 4390 4380 100
491 20250311 113000 189127554 4390 4400 4405 4390 250
492 20250311 112900 188028334 4400 4400 4400 4400 0
493 20250311 112800 188028334 4400 4400 4400 4400 0
494 20250311 112700 188028334 4400 4400 4400 4400 0
495 20250311 112600 188028334 4400 4395 4400 4395 51
496 20250311 112500 187804174 4400 4390 4400 4390 396
497 20250311 112400 186063889 4390 4395 4395 4390 192
498 20250311 112300 185220509 4395 4395 4395 4395 8
499 20250311 112200 185185349 4390 4390 4390 4390 0
500 20250311 112100 185185349 4390 4390 4390 4390 0
501 20250311 112000 185185349 4390 4390 4390 4390 42
502 20250311 111900 185000969 4390 4390 4390 4390 260
503 20250311 111800 183859569 4385 4385 4385 4385 170
504 20250311 111700 183114119 4380 4380 4380 4380 291
505 20250311 111600 181839539 4375 4375 4375 4375 78
506 20250311 111500 181498289 4365 4365 4365 4365 52
507 20250311 111400 181271309 4375 4375 4375 4375 0
508 20250311 111300 181271309 4375 4375 4375 4375 0
509 20250311 111200 181271309 4375 4375 4380 4375 175
510 20250311 111100 180505659 4350 4350 4350 4350 0
511 20250311 111000 180505659 4350 4350 4350 4350 163
512 20250311 110900 179796609 4375 4375 4375 4375 0
513 20250311 110800 179796609 4375 4345 4375 4345 1670
514 20250311 110700 172503209 4360 4360 4360 4360 742
515 20250311 110600 169268089 4360 4360 4360 4360 7
516 20250311 110500 169237569 4345 4345 4345 4345 0
517 20250311 110400 169237569 4345 4360 4360 4345 2
518 20250311 110300 169228864 4365 4365 4365 4365 1
519 20250311 110200 169224499 4360 4360 4360 4360 10
520 20250311 110100 169180899 4360 4360 4360 4360 0
521 20250311 110000 169180899 4360 4360 4360 4360 2
522 20250311 105900 169172179 4360 4360 4360 4360 0
523 20250311 105800 169172179 4360 4360 4360 4360 0
524 20250311 105700 169172179 4360 4360 4360 4360 0
525 20250311 105600 169172179 4360 4360 4360 4360 0
526 20250311 105500 169172179 4360 4360 4360 4360 0
527 20250311 105400 169172179 4360 4360 4360 4360 0
528 20250311 105300 169172179 4360 4360 4360 4360 220
529 20250311 105200 168212979 4350 4350 4350 4350 0
530 20250311 105100 168212979 4350 4350 4350 4350 0
531 20250311 105000 168212979 4350 4350 4350 4350 0
532 20250311 104900 168212979 4350 4350 4350 4350 0
533 20250311 104800 168212979 4350 4350 4350 4350 0
534 20250311 104700 168212979 4350 4350 4350 4350 48
535 20250311 104600 168004179 4350 4360 4360 4350 713
536 20250311 104500 164901374 4365 4365 4365 4365 0
537 20250311 104400 164901374 4365 4365 4365 4365 0
538 20250311 104300 164901374 4365 4365 4365 4365 200
539 20250311 104200 164028374 4360 4360 4360 4360 356
540 20250311 104100 162476214 4360 4360 4360 4360 4
541 20250311 104000 162458774 4350 4350 4350 4350 0
542 20250311 103900 162458774 4350 4350 4350 4350 0
543 20250311 103800 162458774 4350 4350 4350 4350 0
544 20250311 103700 162458774 4350 4350 4350 4350 0
545 20250311 103600 162458774 4350 4350 4350 4350 0
546 20250311 103500 162458774 4350 4350 4350 4350 0
547 20250311 103400 162458774 4350 4350 4350 4350 25
548 20250311 103300 162350024 4365 4365 4365 4365 5
549 20250311 103200 162328199 4370 4370 4370 4370 0
550 20250311 103100 162328199 4370 4370 4370 4370 0
551 20250311 103000 162328199 4370 4370 4370 4370 0
552 20250311 102900 162328199 4370 4355 4370 4355 326
553 20250311 102800 160908374 4355 4355 4355 4355 24
554 20250311 102700 160803854 4340 4340 4340 4340 40
555 20250311 102600 160630254 4335 4335 4335 4335 0
556 20250311 102500 160630254 4335 4340 4340 4335 1348
557 20250311 102400 154780704 4340 4340 4340 4340 0
558 20250311 102300 154780704 4340 4345 4345 4340 1183
559 20250311 102200 149646419 4340 4340 4340 4340 0
560 20250311 102100 149646419 4340 4340 4340 4340 0
561 20250311 102000 149646419 4340 4340 4340 4340 100
562 20250311 101900 149212419 4340 4350 4350 4340 1000
563 20250311 101800 144867019 4350 4350 4350 4350 0
564 20250311 101700 144867019 4350 4355 4355 4350 170
565 20250311 101600 144127499 4355 4355 4355 4355 0
566 20250311 101500 144127499 4355 4355 4355 4355 0
567 20250311 101400 144127499 4355 4355 4355 4350 1015
568 20250311 101300 139708229 4355 4355 4355 4355 0
569 20250311 101200 139708229 4355 4360 4360 4355 23
570 20250311 101100 139607954 4370 4370 4370 4370 0
571 20250311 101000 139607954 4370 4370 4370 4370 1
572 20250311 100900 139603584 4360 4360 4360 4360 101
573 20250311 100800 139163224 4370 4370 4370 4370 0
574 20250311 100700 139163224 4370 4370 4370 4370 0
575 20250311 100600 139163224 4370 4370 4370 4370 0
576 20250311 100500 139163224 4370 4360 4370 4360 791
577 20250311 100400 135714444 4370 4370 4370 4370 0
578 20250311 100300 135714444 4370 4360 4370 4360 388
579 20250311 100200 134022754 4365 4365 4365 4365 147
580 20250311 100100 133381099 4380 4380 4380 4380 0
581 20250311 100000 133381099 4380 4375 4380 4375 327
582 20250311 095900 131949674 4370 4360 4370 4360 295
583 20250311 095800 130661959 4365 4370 4370 4365 2735
584 20250311 095700 118711124 4375 4375 4375 4375 201
585 20250311 095600 117831749 4380 4380 4380 4380 0
586 20250311 095500 117831749 4380 4380 4380 4380 112
587 20250311 095400 117341189 4380 4380 4380 4380 0
588 20250311 095300 117341189 4380 4380 4380 4380 0
589 20250311 095200 117341189 4380 4370 4380 4370 408
590 20250311 095100 115555904 4370 4375 4375 4370 236
591 20250311 095000 114524579 4375 4375 4375 4375 302
592 20250311 094900 113203329 4375 4375 4375 4375 0
593 20250311 094800 113203329 4375 4375 4375 4375 0
594 20250311 094700 113203329 4375 4375 4375 4375 215
595 20250311 094600 112262704 4385 4385 4385 4385 1
596 20250311 094500 112258319 4375 4385 4385 4375 22
597 20250311 094400 112162059 4380 4380 4380 4380 10
598 20250311 094300 112118259 4380 4380 4380 4380 21
599 20250311 094200 112026279 4395 4395 4395 4395 0
600 20250311 094100 112026279 4395 4395 4395 4395 0
601 20250311 094000 112026279 4395 4395 4395 4395 13
602 20250311 093900 111969144 4395 4395 4395 4395 5
603 20250311 093800 111947169 4390 4375 4390 4370 860
604 20250311 093700 108174324 4385 4385 4385 4385 0
605 20250311 093600 108174324 4385 4385 4385 4385 6
606 20250311 093500 108148014 4365 4365 4365 4365 200
607 20250311 093400 107275014 4365 4385 4385 4365 114
608 20250311 093300 106777344 4365 4380 4380 4365 93
609 20250311 093200 106371174 4370 4370 4370 4370 0
610 20250311 093100 106371174 4370 4385 4385 4370 501
611 20250311 093000 104181789 4385 4385 4385 4385 260
612 20250311 092900 103041689 4385 4385 4385 4385 0
613 20250311 092800 103041689 4385 4370 4385 4370 72
614 20250311 092700 102727019 4375 4375 4375 4375 4
615 20250311 092600 102709519 4380 4390 4395 4380 141
616 20250311 092500 102090784 4390 4390 4390 4390 0
617 20250311 092400 102090784 4390 4390 4390 4390 19
618 20250311 092300 102007374 4370 4370 4370 4370 0
619 20250311 092200 102007374 4370 4370 4370 4370 0
620 20250311 092100 102007374 4370 4370 4370 4370 0
621 20250311 092000 102007374 4370 4380 4380 4370 29
622 20250311 091900 101880424 4375 4365 4410 4365 1034
623 20250311 091800 97350334 4360 4360 4360 4360 860
624 20250311 091700 93600734 4340 4355 4355 4340 834
625 20250311 091600 89980194 4340 4340 4340 4340 200
626 20250311 091500 89112194 4340 4345 4345 4340 525
627 20250311 091400 86833019 4355 4335 4355 4335 865
628 20250311 091300 83076449 4335 4340 4340 4335 393
629 20250311 091200 81371579 4340 4340 4340 4340 234
630 20250311 091100 80356019 4335 4335 4335 4335 0
631 20250311 091000 80356019 4335 4345 4345 4335 440
632 20250311 090900 78445619 4340 4350 4350 4340 3022
633 20250311 090800 65303084 4360 4350 4360 4350 137
634 20250311 090700 64706429 4355 4340 4355 4340 311
635 20250311 090600 63356614 4340 4350 4350 4340 1350
636 20250311 090500 57494744 4350 4355 4355 4350 21
637 20250311 090400 57403369 4350 4320 4355 4315 1229
638 20250311 090300 52081014 4315 4315 4330 4270 6125
639 20250311 090200 25779815 4320 4330 4330 4320 730
640 20250311 090100 22625215 4335 4365 4365 4320 2574
641 20250311 090000 11433830 4360 4400 4435 4350 2602

1
053300/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,42441361,0,189288470060,0.00
20250306,0,42441361,0,192895985745,0.00
20250305,0,42441361,0,192683778940,0.00
20250304,0,42441361,0,189288470060,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 42441361 0 189288470060 0.00
3 20250306 0 42441361 0 192895985745 0.00
4 20250305 0 42441361 0 192683778940 0.00
5 20250304 0 42441361 0 189288470060 0.00