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
053700/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,641 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193900,261648072,4115,4115,4115,4115,185
20250311,193800,261648072,4115,4115,4115,4115,0
20250311,193700,261648072,4115,4115,4115,4115,0
20250311,193600,261648072,4115,4115,4115,4115,0
20250311,193500,261648072,4115,4115,4115,4115,0
20250311,193400,261648072,4115,4115,4115,4115,0
20250311,193300,261648072,4115,4115,4115,4115,0
20250311,193200,261648072,4115,4115,4115,4115,0
20250311,193100,261648072,4115,4115,4115,4115,0
20250311,193000,261648072,4115,4115,4115,4115,0
20250311,192900,261648072,4115,4115,4115,4115,0
20250311,192800,261648072,4115,4115,4115,4115,0
20250311,192700,261648072,4115,4115,4115,4115,0
20250311,192600,261648072,4115,4115,4115,4115,0
20250311,192500,261648072,4115,4115,4115,4115,0
20250311,192400,261648072,4115,4115,4115,4115,0
20250311,192300,261648072,4115,4115,4115,4115,0
20250311,192200,261648072,4115,4115,4115,4115,0
20250311,192100,261648072,4115,4115,4115,4115,0
20250311,192000,261648072,4115,4115,4115,4115,0
20250311,191900,261648072,4115,4115,4115,4115,0
20250311,191800,261648072,4115,4115,4115,4115,0
20250311,191700,261648072,4115,4115,4115,4115,0
20250311,191600,261648072,4115,4115,4115,4115,0
20250311,191500,261648072,4115,4115,4115,4115,0
20250311,191400,261648072,4115,4115,4115,4115,0
20250311,191300,261648072,4115,4115,4115,4115,0
20250311,191200,261648072,4115,4115,4115,4115,0
20250311,191100,261648072,4115,4115,4115,4115,0
20250311,191000,261648072,4115,4115,4115,4115,0
20250311,190900,261648072,4115,4115,4115,4115,185
20250311,190800,261648072,4115,4115,4115,4115,0
20250311,190700,261648072,4115,4115,4115,4115,0
20250311,190600,261648072,4115,4115,4115,4115,0
20250311,190500,261648072,4115,4115,4115,4115,0
20250311,190400,261648072,4115,4115,4115,4115,0
20250311,190300,261648072,4115,4115,4115,4115,0
20250311,190200,261648072,4115,4115,4115,4115,0
20250311,190100,261648072,4115,4115,4115,4115,0
20250311,190000,261648072,4115,4115,4115,4115,0
20250311,185900,261648072,4115,4115,4115,4115,0
20250311,185800,261648072,4115,4115,4115,4115,0
20250311,185700,261648072,4115,4115,4115,4115,0
20250311,185600,261648072,4115,4115,4115,4115,0
20250311,185500,261648072,4115,4115,4115,4115,0
20250311,185400,261648072,4115,4115,4115,4115,0
20250311,185300,261648072,4115,4115,4115,4115,0
20250311,185200,261648072,4115,4115,4115,4115,0
20250311,185100,261648072,4115,4115,4115,4115,0
20250311,185000,261648072,4115,4115,4115,4115,0
20250311,184900,261648072,4115,4115,4115,4115,0
20250311,184800,261648072,4115,4115,4115,4115,0
20250311,184700,261648072,4115,4115,4115,4115,0
20250311,184600,261648072,4115,4115,4115,4115,0
20250311,184500,261648072,4115,4115,4115,4115,0
20250311,184400,261648072,4115,4115,4115,4115,0
20250311,184300,261648072,4115,4115,4115,4115,0
20250311,184200,261648072,4115,4115,4115,4115,0
20250311,184100,261648072,4115,4115,4115,4115,0
20250311,184000,261648072,4115,4115,4115,4115,0
20250311,183900,261648072,4115,4115,4115,4115,185
20250311,183800,261648072,4115,4115,4115,4115,0
20250311,183700,261648072,4115,4115,4115,4115,0
20250311,183600,261648072,4115,4115,4115,4115,0
20250311,183500,261648072,4115,4115,4115,4115,0
20250311,183400,261648072,4115,4115,4115,4115,0
20250311,183300,261648072,4115,4115,4115,4115,0
20250311,183200,261648072,4115,4115,4115,4115,0
20250311,183100,261648072,4115,4115,4115,4115,0
20250311,183000,261648072,4115,4115,4115,4115,0
20250311,182900,261648072,4115,4115,4115,4115,0
20250311,182800,261648072,4115,4115,4115,4115,0
20250311,182700,261648072,4115,4115,4115,4115,0
20250311,182600,261648072,4115,4115,4115,4115,0
20250311,182500,261648072,4115,4115,4115,4115,0
20250311,182400,261648072,4115,4115,4115,4115,0
20250311,182300,261648072,4115,4115,4115,4115,0
20250311,182200,261648072,4115,4115,4115,4115,0
20250311,182100,261648072,4115,4115,4115,4115,0
20250311,182000,261648072,4115,4115,4115,4115,0
20250311,181900,261648072,4115,4115,4115,4115,0
20250311,181800,261648072,4115,4115,4115,4115,0
20250311,181700,261648072,4115,4115,4115,4115,0
20250311,181600,261648072,4115,4115,4115,4115,0
20250311,181500,261648072,4115,4115,4115,4115,0
20250311,181400,261648072,4115,4115,4115,4115,0
20250311,181300,261648072,4115,4115,4115,4115,0
20250311,181200,261648072,4115,4115,4115,4115,0
20250311,181100,261648072,4115,4115,4115,4115,0
20250311,181000,261648072,4115,4115,4115,4115,0
20250311,180900,261648072,4115,4115,4115,4115,185
20250311,180800,261648072,4115,4115,4115,4115,0
20250311,180700,261648072,4115,4115,4115,4115,0
20250311,180600,261648072,4115,4115,4115,4115,0
20250311,180500,261648072,4115,4115,4115,4115,0
20250311,180400,261648072,4115,4115,4115,4115,0
20250311,180300,261648072,4115,4115,4115,4115,0
20250311,180200,261648072,4115,4115,4115,4115,0
20250311,180100,261648072,4115,4115,4115,4115,0
20250311,180000,261648072,4115,4115,4115,4115,0
20250311,175900,261648072,4115,4115,4115,4115,0
20250311,175800,261648072,4115,4115,4115,4115,0
20250311,175700,261648072,4115,4115,4115,4115,0
20250311,175600,261648072,4115,4115,4115,4115,0
20250311,175500,261648072,4115,4115,4115,4115,0
20250311,175400,261648072,4115,4115,4115,4115,0
20250311,175300,261648072,4115,4115,4115,4115,0
20250311,175200,261648072,4115,4115,4115,4115,0
20250311,175100,261648072,4115,4115,4115,4115,0
20250311,175000,261648072,4115,4115,4115,4115,0
20250311,174900,261648072,4115,4115,4115,4115,0
20250311,174800,261648072,4115,4115,4115,4115,0
20250311,174700,261648072,4115,4115,4115,4115,0
20250311,174600,261648072,4115,4115,4115,4115,0
20250311,174500,261648072,4115,4115,4115,4115,0
20250311,174400,261648072,4115,4115,4115,4115,0
20250311,174300,261648072,4115,4115,4115,4115,0
20250311,174200,261648072,4115,4115,4115,4115,0
20250311,174100,261648072,4115,4115,4115,4115,0
20250311,174000,261648072,4115,4115,4115,4115,0
20250311,173900,261648072,4115,4115,4115,4115,185
20250311,173800,261648072,4115,4115,4115,4115,0
20250311,173700,261648072,4115,4115,4115,4115,0
20250311,173600,261648072,4115,4115,4115,4115,0
20250311,173500,261648072,4115,4115,4115,4115,0
20250311,173400,261648072,4115,4115,4115,4115,0
20250311,173300,261648072,4115,4115,4115,4115,0
20250311,173200,261648072,4115,4115,4115,4115,0
20250311,173100,261648072,4115,4115,4115,4115,0
20250311,173000,261648072,4115,4115,4115,4115,0
20250311,172900,261648072,4115,4115,4115,4115,0
20250311,172800,261648072,4115,4115,4115,4115,0
20250311,172700,261648072,4115,4115,4115,4115,0
20250311,172600,261648072,4115,4115,4115,4115,0
20250311,172500,261648072,4115,4115,4115,4115,0
20250311,172400,261648072,4115,4115,4115,4115,0
20250311,172300,261648072,4115,4115,4115,4115,0
20250311,172200,261648072,4115,4115,4115,4115,0
20250311,172100,261648072,4115,4115,4115,4115,0
20250311,172000,261648072,4115,4115,4115,4115,0
20250311,171900,261648072,4115,4115,4115,4115,0
20250311,171800,261648072,4115,4115,4115,4115,0
20250311,171700,261648072,4115,4115,4115,4115,0
20250311,171600,261648072,4115,4115,4115,4115,0
20250311,171500,261648072,4115,4115,4115,4115,0
20250311,171400,261648072,4115,4115,4115,4115,0
20250311,171300,261648072,4115,4115,4115,4115,0
20250311,171200,261648072,4115,4115,4115,4115,0
20250311,171100,261648072,4115,4115,4115,4115,0
20250311,171000,261648072,4115,4115,4115,4115,0
20250311,170900,261648072,4115,4115,4115,4115,185
20250311,170800,261648072,4115,4115,4115,4115,0
20250311,170700,261648072,4115,4115,4115,4115,0
20250311,170600,261648072,4115,4115,4115,4115,0
20250311,170500,261648072,4115,4115,4115,4115,0
20250311,170400,261648072,4115,4115,4115,4115,0
20250311,170300,261648072,4115,4115,4115,4115,0
20250311,170200,261648072,4115,4115,4115,4115,0
20250311,170100,261648072,4115,4115,4115,4115,0
20250311,170000,261648072,4115,4115,4115,4115,0
20250311,165900,261648072,4115,4115,4115,4115,0
20250311,165800,261648072,4115,4115,4115,4115,0
20250311,165700,261648072,4115,4115,4115,4115,0
20250311,165600,261648072,4115,4115,4115,4115,0
20250311,165500,261648072,4115,4115,4115,4115,0
20250311,165400,261648072,4115,4115,4115,4115,0
20250311,165300,261648072,4115,4115,4115,4115,0
20250311,165200,261648072,4115,4115,4115,4115,0
20250311,165100,261648072,4115,4115,4115,4115,0
20250311,165000,261648072,4115,4115,4115,4115,0
20250311,164900,261648072,4115,4115,4115,4115,0
20250311,164800,261648072,4115,4115,4115,4115,0
20250311,164700,261648072,4115,4115,4115,4115,0
20250311,164600,261648072,4115,4115,4115,4115,0
20250311,164500,261648072,4115,4115,4115,4115,0
20250311,164400,261648072,4115,4115,4115,4115,0
20250311,164300,261648072,4115,4115,4115,4115,0
20250311,164200,261648072,4115,4115,4115,4115,0
20250311,164100,261648072,4115,4115,4115,4115,0
20250311,164000,261648072,4115,4115,4115,4115,0
20250311,163900,261648072,4115,4115,4115,4115,185
20250311,163800,261648072,4115,4115,4115,4115,0
20250311,163700,261648072,4115,4115,4115,4115,0
20250311,163600,261648072,4115,4115,4115,4115,0
20250311,163500,261648072,4115,4115,4115,4115,0
20250311,163400,261648072,4115,4115,4115,4115,0
20250311,163300,261648072,4115,4115,4115,4115,0
20250311,163200,261648072,4115,4115,4115,4115,0
20250311,163100,261648072,4115,4115,4115,4115,0
20250311,163000,261648072,4115,4115,4115,4115,0
20250311,162900,261648072,4115,4115,4115,4115,0
20250311,162800,261648072,4115,4115,4115,4115,0
20250311,162700,261648072,4115,4115,4115,4115,0
20250311,162600,261648072,4115,4115,4115,4115,0
20250311,162500,261648072,4115,4115,4115,4115,0
20250311,162400,261648072,4115,4115,4115,4115,0
20250311,162300,261648072,4115,4115,4115,4115,0
20250311,162200,261648072,4115,4115,4115,4115,0
20250311,162100,261648072,4115,4115,4115,4115,0
20250311,162000,261648072,4115,4115,4115,4115,0
20250311,161900,261648072,4115,4115,4115,4115,0
20250311,161800,261648072,4115,4115,4115,4115,0
20250311,161700,261648072,4115,4115,4115,4115,0
20250311,161600,261648072,4115,4115,4115,4115,0
20250311,161500,261648072,4115,4115,4115,4115,0
20250311,161400,261648072,4115,4115,4115,4115,0
20250311,161300,261648072,4115,4115,4115,4115,0
20250311,161200,261648072,4115,4115,4115,4115,0
20250311,161100,261648072,4115,4115,4115,4115,0
20250311,161000,261648072,4115,4115,4115,4115,0
20250311,160900,261648072,4115,4115,4115,4115,185
20250311,160800,261648072,4115,4115,4115,4115,0
20250311,160700,261648072,4115,4115,4115,4115,0
20250311,160600,261648072,4115,4115,4115,4115,0
20250311,160500,261648072,4115,4115,4115,4115,0
20250311,160400,261648072,4115,4115,4115,4115,0
20250311,160300,261648072,4115,4115,4115,4115,0
20250311,160200,261648072,4115,4115,4115,4115,0
20250311,160100,261648072,4115,4115,4115,4115,0
20250311,160000,261648072,4115,4115,4115,4115,0
20250311,155900,261648072,4115,4115,4115,4115,0
20250311,155800,261648072,4115,4115,4115,4115,0
20250311,155700,261648072,4115,4115,4115,4115,0
20250311,155600,261648072,4115,4115,4115,4115,0
20250311,155500,261648072,4115,4115,4115,4115,0
20250311,155400,261648072,4115,4115,4115,4115,0
20250311,155300,261648072,4115,4115,4115,4115,0
20250311,155200,261648072,4115,4115,4115,4115,0
20250311,155100,261648072,4115,4115,4115,4115,0
20250311,155000,261648072,4115,4115,4115,4115,0
20250311,154900,261648072,4115,4115,4115,4115,0
20250311,154800,261648072,4115,4115,4115,4115,0
20250311,154700,261648072,4115,4115,4115,4115,0
20250311,154600,261648072,4115,4115,4115,4115,0
20250311,154500,261648072,4115,4115,4115,4115,0
20250311,154400,261648072,4115,4115,4115,4115,0
20250311,154300,261648072,4115,4115,4115,4115,0
20250311,154200,261648072,4115,4115,4115,4115,0
20250311,154100,261648072,4115,4115,4115,4115,0
20250311,154000,261648072,4115,4115,4115,4115,0
20250311,153900,261648072,4115,4115,4115,4115,185
20250311,153800,261648072,4115,4115,4115,4115,0
20250311,153700,261648072,4115,4115,4115,4115,0
20250311,153600,261648072,4115,4115,4115,4115,0
20250311,153500,261648072,4115,4115,4115,4115,0
20250311,153400,261648072,4115,4115,4115,4115,0
20250311,153300,261648072,4115,4115,4115,4115,0
20250311,153200,261648072,4115,4115,4115,4115,0
20250311,153100,261648072,4115,4115,4115,4115,0
20250311,153000,261648072,4115,4115,4115,4115,185
20250311,152900,260886797,4120,4120,4120,4120,0
20250311,152800,260886797,4120,4120,4120,4120,0
20250311,152700,260886797,4120,4120,4120,4120,0
20250311,152600,260886797,4120,4120,4120,4120,0
20250311,152500,260886797,4120,4120,4120,4120,0
20250311,152400,260886797,4120,4120,4120,4120,0
20250311,152300,260886797,4120,4120,4120,4120,0
20250311,152200,260886797,4120,4120,4120,4120,0
20250311,152100,260886797,4120,4120,4120,4120,0
20250311,152000,260886797,4120,4120,4120,4120,0
20250311,151900,260886797,4120,4120,4120,4115,156
20250311,151800,260244622,4115,4115,4115,4115,281
20250311,151700,259088307,4115,4120,4120,4115,2188
20250311,151600,250084647,4120,4120,4120,4120,0
20250311,151500,250084647,4120,4120,4120,4120,241
20250311,151400,249091727,4120,4120,4120,4120,0
20250311,151300,249091727,4120,4120,4120,4120,0
20250311,151200,249091727,4120,4120,4120,4120,0
20250311,151100,249091727,4120,4120,4120,4120,0
20250311,151000,249091727,4120,4120,4120,4120,100
20250311,150900,248679727,4130,4130,4130,4130,23
20250311,150800,248584737,4130,4130,4130,4130,0
20250311,150700,248584737,4130,4130,4130,4130,0
20250311,150600,248584737,4130,4130,4130,4130,0
20250311,150500,248584737,4130,4130,4130,4120,212
20250311,150400,247711177,4125,4125,4125,4125,0
20250311,150300,247711177,4125,4125,4125,4125,0
20250311,150200,247711177,4125,4125,4125,4125,9
20250311,150100,247674052,4125,4125,4125,4125,0
20250311,150000,247674052,4125,4125,4125,4125,0
20250311,145900,247674052,4125,4125,4125,4125,0
20250311,145800,247674052,4125,4125,4125,4125,31
20250311,145700,247546177,4130,4130,4130,4130,0
20250311,145600,247546177,4130,4130,4130,4130,0
20250311,145500,247546177,4130,4130,4130,4130,0
20250311,145400,247546177,4130,4130,4130,4130,0
20250311,145300,247546177,4130,4130,4130,4130,0
20250311,145200,247546177,4130,4130,4130,4130,71
20250311,145100,247252947,4130,4130,4130,4130,30
20250311,145000,247129047,4130,4130,4130,4130,0
20250311,144900,247129047,4130,4130,4130,4130,0
20250311,144800,247129047,4130,4130,4130,4130,0
20250311,144700,247129047,4130,4130,4130,4130,0
20250311,144600,247129047,4130,4130,4130,4130,0
20250311,144500,247129047,4130,4130,4130,4130,0
20250311,144400,247129047,4130,4130,4130,4130,1
20250311,144300,247124917,4130,4130,4130,4130,0
20250311,144200,247124917,4130,4130,4130,4130,0
20250311,144100,247124917,4130,4130,4130,4130,16
20250311,144000,247058837,4130,4130,4130,4130,0
20250311,143900,247058837,4130,4130,4130,4130,0
20250311,143800,247058837,4130,4130,4130,4130,0
20250311,143700,247058837,4130,4130,4130,4130,0
20250311,143600,247058837,4130,4130,4130,4130,0
20250311,143500,247058837,4130,4130,4130,4130,1
20250311,143400,247054707,4120,4120,4120,4120,1000
20250311,143300,242934707,4125,4125,4125,4125,122
20250311,143200,242431457,4130,4130,4130,4130,15
20250311,143100,242369507,4140,4140,4140,4140,0
20250311,143000,242369507,4140,4140,4140,4140,0
20250311,142900,242369507,4140,4140,4140,4140,0
20250311,142800,242369507,4140,4140,4140,4140,0
20250311,142700,242369507,4140,4140,4140,4140,0
20250311,142600,242369507,4140,4140,4140,4140,0
20250311,142500,242369507,4140,4140,4140,4140,0
20250311,142400,242369507,4140,4140,4140,4140,1
20250311,142300,242365367,4140,4140,4140,4140,0
20250311,142200,242365367,4140,4140,4140,4140,0
20250311,142100,242365367,4140,4140,4140,4140,0
20250311,142000,242365367,4140,4140,4140,4140,1
20250311,141900,242361227,4140,4130,4140,4130,600
20250311,141800,239882227,4140,4140,4140,4140,0
20250311,141700,239882227,4140,4130,4140,4130,17
20250311,141600,239811857,4120,4120,4120,4120,0
20250311,141500,239811857,4120,4120,4120,4120,0
20250311,141400,239811857,4120,4125,4125,4120,566
20250311,141300,237479912,4125,4125,4125,4125,0
20250311,141200,237479912,4125,4140,4140,4125,130
20250311,141100,236943212,4140,4140,4140,4140,0
20250311,141000,236943212,4140,4130,4140,4130,2
20250311,140900,236934942,4140,4130,4140,4130,2
20250311,140800,236926672,4125,4125,4125,4125,0
20250311,140700,236926672,4125,4125,4125,4125,101
20250311,140600,236510047,4140,4140,4140,4140,0
20250311,140500,236510047,4140,4140,4140,4140,0
20250311,140400,236510047,4140,4140,4140,4140,72
20250311,140300,236211967,4140,4140,4140,4140,0
20250311,140200,236211967,4140,4140,4140,4140,0
20250311,140100,236211967,4140,4140,4140,4140,0
20250311,140000,236211967,4140,4140,4140,4140,0
20250311,135900,236211967,4140,4140,4140,4140,0
20250311,135800,236211967,4140,4140,4140,4140,0
20250311,135700,236211967,4140,4140,4140,4140,0
20250311,135600,236211967,4140,4140,4140,4140,0
20250311,135500,236211967,4140,4130,4140,4130,5
20250311,135400,236191297,4125,4125,4125,4125,0
20250311,135300,236191297,4125,4125,4125,4125,0
20250311,135200,236191297,4125,4125,4125,4125,0
20250311,135100,236191297,4125,4125,4125,4125,0
20250311,135000,236191297,4125,4125,4125,4125,278
20250311,134900,235044547,4125,4125,4125,4125,0
20250311,134800,235044547,4125,4125,4125,4125,1
20250311,134700,235040422,4125,4125,4125,4125,0
20250311,134600,235040422,4125,4125,4125,4125,0
20250311,134500,235040422,4125,4140,4140,4125,584
20250311,134400,232627427,4135,4135,4135,4135,0
20250311,134300,232627427,4135,4135,4135,4135,31
20250311,134200,232499242,4130,4130,4130,4130,269
20250311,134100,231388272,4130,4130,4130,4130,0
20250311,134000,231388272,4130,4130,4130,4130,0
20250311,133900,231388272,4130,4130,4130,4130,241
20250311,133800,230392942,4130,4130,4130,4130,17
20250311,133700,230322732,4120,4120,4120,4120,0
20250311,133600,230322732,4120,4120,4120,4120,0
20250311,133500,230322732,4120,4120,4120,4120,20
20250311,133400,230240332,4125,4125,4125,4125,0
20250311,133300,230240332,4125,4125,4125,4125,0
20250311,133200,230240332,4125,4125,4125,4125,0
20250311,133100,230240332,4125,4125,4125,4125,0
20250311,133000,230240332,4125,4125,4125,4125,722
20250311,132900,227262082,4110,4110,4110,4110,0
20250311,132800,227262082,4110,4110,4110,4110,0
20250311,132700,227262082,4110,4110,4110,4110,0
20250311,132600,227262082,4110,4110,4110,4110,0
20250311,132500,227262082,4110,4110,4110,4110,0
20250311,132400,227262082,4110,4110,4110,4110,0
20250311,132300,227262082,4110,4110,4110,4110,0
20250311,132200,227262082,4110,4115,4115,4110,1700
20250311,132100,220273582,4115,4115,4115,4115,0
20250311,132000,220273582,4115,4115,4115,4115,0
20250311,131900,220273582,4115,4115,4115,4115,0
20250311,131800,220273582,4115,4115,4115,4115,0
20250311,131700,220273582,4115,4115,4115,4115,0
20250311,131600,220273582,4115,4115,4115,4115,0
20250311,131500,220273582,4115,4115,4115,4115,1000
20250311,131400,216158582,4115,4115,4115,4115,0
20250311,131300,216158582,4115,4115,4115,4115,0
20250311,131200,216158582,4115,4115,4115,4115,0
20250311,131100,216158582,4115,4115,4115,4115,0
20250311,131000,216158582,4115,4115,4115,4115,0
20250311,130900,216158582,4115,4115,4115,4115,1
20250311,130800,216154467,4115,4115,4115,4115,65
20250311,130700,215886992,4105,4105,4105,4105,0
20250311,130600,215886992,4105,4105,4105,4105,0
20250311,130500,215886992,4105,4105,4105,4105,0
20250311,130400,215886992,4105,4115,4115,4105,777
20250311,130300,212690407,4115,4115,4115,4115,0
20250311,130200,212690407,4115,4110,4115,4110,2
20250311,130100,212682182,4110,4115,4115,4110,2
20250311,130000,212673957,4110,4110,4110,4110,1
20250311,125900,212669847,4115,4115,4115,4115,0
20250311,125800,212669847,4115,4115,4115,4115,0
20250311,125700,212669847,4115,4115,4115,4115,1
20250311,125600,212665732,4115,4115,4115,4115,0
20250311,125500,212665732,4115,4115,4115,4115,35
20250311,125400,212521707,4115,4115,4115,4115,0
20250311,125300,212521707,4115,4115,4115,4115,0
20250311,125200,212521707,4115,4115,4115,4115,0
20250311,125100,212521707,4115,4115,4115,4115,0
20250311,125000,212521707,4115,4115,4115,4115,0
20250311,124900,212521707,4115,4110,4115,4110,63
20250311,124800,212262772,4115,4115,4115,4115,0
20250311,124700,212262772,4115,4115,4115,4115,0
20250311,124600,212262772,4115,4115,4115,4115,0
20250311,124500,212262772,4115,4115,4115,4115,0
20250311,124400,212262772,4115,4110,4115,4110,67
20250311,124300,211987367,4115,4115,4115,4115,13
20250311,124200,211933872,4125,4125,4125,4125,0
20250311,124100,211933872,4125,4125,4125,4125,0
20250311,124000,211933872,4125,4125,4125,4125,0
20250311,123900,211933872,4125,4125,4125,4125,0
20250311,123800,211933872,4125,4125,4125,4125,0
20250311,123700,211933872,4125,4125,4125,4125,0
20250311,123600,211933872,4125,4125,4125,4125,0
20250311,123500,211933872,4125,4125,4125,4125,0
20250311,123400,211933872,4125,4125,4125,4125,0
20250311,123300,211933872,4125,4125,4125,4125,0
20250311,123200,211933872,4125,4125,4125,4125,0
20250311,123100,211933872,4125,4125,4125,4125,0
20250311,123000,211933872,4125,4125,4125,4125,1
20250311,122900,211929747,4125,4125,4125,4125,0
20250311,122800,211929747,4125,4125,4125,4125,0
20250311,122700,211929747,4125,4125,4125,4125,8
20250311,122600,211896747,4100,4100,4100,4100,0
20250311,122500,211896747,4100,4110,4110,4100,99
20250311,122400,211490837,4115,4115,4115,4115,1
20250311,122300,211486722,4115,4100,4115,4100,202
20250311,122200,210658497,4125,4115,4125,4105,211
20250311,122100,209792297,4125,4125,4125,4125,1
20250311,122000,209788172,4100,4120,4125,4100,801
20250311,121900,206501847,4125,4120,4125,4120,2
20250311,121800,206493602,4120,4120,4120,4120,0
20250311,121700,206493602,4120,4120,4120,4120,140
20250311,121600,205916802,4120,4120,4120,4120,0
20250311,121500,205916802,4120,4120,4120,4120,0
20250311,121400,205916802,4120,4120,4120,4120,0
20250311,121300,205916802,4120,4120,4120,4120,0
20250311,121200,205916802,4120,4120,4120,4120,1
20250311,121100,205912682,4115,4115,4115,4115,0
20250311,121000,205912682,4115,4115,4115,4115,0
20250311,120900,205912682,4115,4105,4115,4105,2812
20250311,120800,194345452,4105,4105,4105,4105,222
20250311,120700,193434142,4110,4110,4110,4110,0
20250311,120600,193434142,4110,4110,4110,4110,0
20250311,120500,193434142,4110,4110,4110,4110,0
20250311,120400,193434142,4110,4110,4110,4110,7
20250311,120300,193405372,4110,4110,4110,4110,2
20250311,120200,193397152,4110,4110,4110,4110,0
20250311,120100,193397152,4110,4115,4115,4110,491
20250311,120000,191379137,4115,4115,4115,4115,0
20250311,115900,191379137,4115,4115,4115,4115,0
20250311,115800,191379137,4115,4115,4115,4115,0
20250311,115700,191379137,4115,4110,4115,4110,312
20250311,115600,190096612,4115,4115,4115,4115,0
20250311,115500,190096612,4115,4115,4115,4115,0
20250311,115400,190096612,4115,4115,4115,4115,0
20250311,115300,190096612,4115,4115,4115,4115,6
20250311,115200,190071922,4115,4115,4115,4115,0
20250311,115100,190071922,4115,4115,4115,4115,0
20250311,115000,190071922,4115,4115,4115,4115,0
20250311,114900,190071922,4115,4110,4115,4110,2
20250311,114800,190063697,4115,4115,4115,4115,0
20250311,114700,190063697,4115,4115,4115,4115,0
20250311,114600,190063697,4115,4110,4115,4110,17
20250311,114500,189993822,4115,4115,4115,4115,0
20250311,114400,189993822,4115,4115,4115,4115,0
20250311,114300,189993822,4115,4115,4115,4115,0
20250311,114200,189993822,4115,4115,4115,4115,0
20250311,114100,189993822,4115,4115,4115,4115,0
20250311,114000,189993822,4115,4115,4115,4115,0
20250311,113900,189993822,4115,4115,4115,4115,0
20250311,113800,189993822,4115,4115,4115,4115,0
20250311,113700,189993822,4115,4115,4115,4115,0
20250311,113600,189993822,4115,4115,4115,4115,2
20250311,113500,189985592,4115,4115,4115,4115,0
20250311,113400,189985592,4115,4110,4115,4110,17
20250311,113300,189915717,4115,4115,4115,4115,0
20250311,113200,189915717,4115,4115,4115,4115,0
20250311,113100,189915717,4115,4110,4115,4110,5
20250311,113000,189895147,4105,4105,4105,4105,20
20250311,112900,189813047,4105,4105,4105,4105,78
20250311,112800,189492857,4105,4105,4105,4105,0
20250311,112700,189492857,4105,4105,4105,4105,20
20250311,112600,189410757,4105,4105,4105,4105,0
20250311,112500,189410757,4105,4105,4105,4100,27
20250311,112400,189300042,4105,4115,4115,4105,2
20250311,112300,189291822,4105,4100,4105,4100,204
20250311,112200,188454422,4095,4095,4095,4095,4
20250311,112100,188438042,4100,4100,4100,4100,4
20250311,112000,188421642,4095,4095,4095,4095,0
20250311,111900,188421642,4095,4100,4100,4095,126
20250311,111800,187905062,4100,4100,4100,4100,0
20250311,111700,187905062,4100,4100,4100,4100,192
20250311,111600,187117862,4100,4095,4100,4095,205
20250311,111500,186277497,4100,4100,4100,4100,23
20250311,111400,186183197,4100,4100,4100,4100,168
20250311,111300,185494397,4100,4105,4105,4100,32
20250311,111200,185363042,4107,4107,4107,4107,0
20250311,111100,185363042,4107,4107,4107,4107,0
20250311,111000,185363042,4107,4107,4107,4107,0
20250311,110900,185363042,4107,4107,4107,4107,1
20250311,110800,185358935,4105,4107,4107,4105,25
20250311,110700,185256262,4107,4107,4107,4107,0
20250311,110600,185256262,4107,4107,4107,4107,1
20250311,110500,185252155,4105,4105,4105,4105,0
20250311,110400,185252155,4105,4105,4105,4105,0
20250311,110300,185252155,4105,4110,4110,4105,18
20250311,110200,185178255,4110,4110,4110,4110,0
20250311,110100,185178255,4110,4110,4110,4110,2
20250311,110000,185170035,4110,4110,4110,4110,0
20250311,105900,185170035,4110,4110,4110,4110,1
20250311,105800,185165925,4110,4110,4110,4110,0
20250311,105700,185165925,4110,4110,4110,4110,0
20250311,105600,185165925,4110,4110,4110,4110,0
20250311,105500,185165925,4110,4110,4110,4110,0
20250311,105400,185165925,4110,4110,4110,4110,0
20250311,105300,185165925,4110,4110,4110,4110,0
20250311,105200,185165925,4110,4110,4110,4110,0
20250311,105100,185165925,4110,4110,4110,4110,20
20250311,105000,185083725,4115,4115,4115,4115,0
20250311,104900,185083725,4115,4115,4115,4115,0
20250311,104800,185083725,4115,4115,4115,4115,0
20250311,104700,185083725,4115,4115,4115,4115,0
20250311,104600,185083725,4115,4110,4115,4110,3
20250311,104500,185071390,4115,4115,4115,4115,0
20250311,104400,185071390,4115,4110,4115,4110,2
20250311,104300,185063165,4100,4120,4120,4100,13
20250311,104200,185009650,4125,4125,4125,4125,1
20250311,104100,185005525,4120,4110,4120,4110,1500
20250311,104000,178828950,4110,4110,4110,4110,0
20250311,103900,178828950,4110,4110,4110,4110,0
20250311,103800,178828950,4110,4110,4110,4110,0
20250311,103700,178828950,4110,4110,4110,4110,40
20250311,103600,178664550,4110,4110,4110,4110,0
20250311,103500,178664550,4110,4110,4110,4110,1
20250311,103400,178660440,4080,4100,4100,4080,1553
20250311,103300,172309075,4110,4110,4110,4110,1
20250311,103200,172304965,4100,4100,4100,4100,1456
20250311,103100,166335365,4100,4100,4100,4100,0
20250311,103000,166335365,4100,4100,4100,4100,0
20250311,102900,166335365,4100,4100,4100,4090,102
20250311,102800,165918160,4110,4110,4110,4110,199
20250311,102700,165100270,4110,4110,4110,4110,1
20250311,102600,165096160,4090,4100,4100,4090,100
20250311,102500,164687145,4090,4090,4090,4090,0
20250311,102400,164687145,4090,4090,4090,4090,0
20250311,102300,164687145,4090,4090,4090,4090,0
20250311,102200,164687145,4090,4100,4100,4090,46
20250311,102100,164498985,4100,4100,4100,4100,1
20250311,102000,164494885,4110,4100,4110,4100,2501
20250311,101900,154224885,4100,4100,4100,4100,2949
20250311,101800,142133985,4090,4090,4090,4080,1797
20250311,101700,134793660,4100,4100,4100,4090,516
20250311,101600,132680880,4100,4100,4100,4100,0
20250311,101500,132680880,4100,4100,4100,4100,0
20250311,101400,132680880,4100,4100,4100,4100,100
20250311,101300,132270880,4100,4105,4105,4100,3601
20250311,101200,117503310,4105,4105,4105,4105,4
20250311,101100,117486890,4110,4110,4110,4110,0
20250311,101000,117486890,4110,4110,4110,4110,912
20250311,100900,113738570,4115,4110,4115,4110,6
20250311,100800,113713905,4115,4115,4115,4115,48
20250311,100700,113516385,4120,4120,4120,4120,21
20250311,100600,113429865,4120,4120,4120,4120,8
20250311,100500,113396905,4120,4120,4120,4120,360
20250311,100400,111913705,4125,4125,4125,4125,200
20250311,100300,111088705,4140,4140,4140,4140,0
20250311,100200,111088705,4140,4140,4140,4140,0
20250311,100100,111088705,4140,4140,4140,4140,0
20250311,100000,111088705,4140,4140,4140,4140,0
20250311,095900,111088705,4140,4140,4140,4140,24
20250311,095800,110989345,4110,4110,4110,4110,0
20250311,095700,110989345,4110,4110,4110,4110,116
20250311,095600,110512585,4100,4100,4100,4100,770
20250311,095500,107355585,4100,4105,4105,4100,600
20250311,095400,104895545,4100,4125,4125,4100,4827
20250311,095300,85056845,4130,4135,4135,4130,312
20250311,095200,83768275,4140,4140,4140,4140,184
20250311,095100,83006515,4130,4130,4130,4130,0
20250311,095000,83006515,4130,4130,4130,4130,0
20250311,094900,83006515,4130,4130,4130,4130,0
20250311,094800,83006515,4130,4145,4145,4130,270
20250311,094700,81891375,4140,4160,4160,4140,1399
20250311,094600,76096970,4175,4175,4175,4175,0
20250311,094500,76096970,4175,4175,4175,4175,2
20250311,094400,76088620,4175,4175,4175,4175,1
20250311,094300,76084445,4145,4145,4145,4145,0
20250311,094200,76084445,4145,4145,4145,4145,1000
20250311,094100,71939445,4145,4155,4155,4145,500
20250311,094000,69866930,4145,4145,4145,4145,0
20250311,093900,69866930,4145,4155,4155,4145,7
20250311,093800,69837900,4160,4160,4160,4160,1
20250311,093700,69833740,4160,4160,4160,4160,10
20250311,093600,69792140,4145,4160,4160,4145,577
20250311,093500,67395995,4160,4170,4170,4160,14
20250311,093400,67337740,4160,4160,4160,4160,0
20250311,093300,67337740,4160,4165,4180,4155,505
20250311,093200,65239385,4155,4155,4155,4155,0
20250311,093100,65239385,4155,4180,4180,4155,61
20250311,093000,64985430,4180,4175,4180,4175,297
20250311,092900,63745380,4180,4180,4180,4180,100
20250311,092800,63327380,4180,4175,4180,4175,240
20250311,092700,62324205,4175,4175,4175,4175,100
20250311,092600,61906705,4145,4175,4175,4145,15
20250311,092500,61844465,4165,4160,4165,4160,1456
20250311,092400,55780780,4160,4160,4160,4160,12
20250311,092300,55730860,4145,4150,4160,4145,1121
20250311,092200,51069790,4145,4145,4145,4145,100
20250311,092100,50655290,4145,4150,4150,4145,199
20250311,092000,49829945,4140,4140,4140,4140,54
20250311,091900,49606385,4140,4140,4140,4140,0
20250311,091800,49606385,4140,4140,4140,4135,703
20250311,091700,46696040,4140,4140,4140,4140,260
20250311,091600,45619640,4140,4135,4140,4135,97
20250311,091500,45218435,4135,4130,4135,4130,109
20250311,091400,44767725,4125,4125,4125,4120,424
20250311,091300,43019345,4140,4140,4140,4140,100
20250311,091200,42605345,4110,4105,4140,4105,118
20250311,091100,42120560,4100,4110,4110,4100,1120
20250311,091000,37527585,4140,4140,4140,4140,0
20250311,090900,37527585,4140,4140,4140,4140,54
20250311,090800,37304025,4140,4125,4140,4100,4674
20250311,090700,18122870,4125,4130,4130,4125,516
20250311,090600,15991955,4140,4130,4140,4130,127
20250311,090500,15466955,4130,4130,4130,4130,10
20250311,090400,15425655,4110,4115,4115,4110,80
20250311,090300,15096850,4105,4105,4105,4105,200
20250311,090200,14275850,4110,4120,4120,4110,198
20250311,090100,13462000,4130,4130,4130,4130,200
20250311,090000,12636000,4140,4110,4140,4110,3074
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193900 261648072 4115 4115 4115 4115 185
3 20250311 193800 261648072 4115 4115 4115 4115 0
4 20250311 193700 261648072 4115 4115 4115 4115 0
5 20250311 193600 261648072 4115 4115 4115 4115 0
6 20250311 193500 261648072 4115 4115 4115 4115 0
7 20250311 193400 261648072 4115 4115 4115 4115 0
8 20250311 193300 261648072 4115 4115 4115 4115 0
9 20250311 193200 261648072 4115 4115 4115 4115 0
10 20250311 193100 261648072 4115 4115 4115 4115 0
11 20250311 193000 261648072 4115 4115 4115 4115 0
12 20250311 192900 261648072 4115 4115 4115 4115 0
13 20250311 192800 261648072 4115 4115 4115 4115 0
14 20250311 192700 261648072 4115 4115 4115 4115 0
15 20250311 192600 261648072 4115 4115 4115 4115 0
16 20250311 192500 261648072 4115 4115 4115 4115 0
17 20250311 192400 261648072 4115 4115 4115 4115 0
18 20250311 192300 261648072 4115 4115 4115 4115 0
19 20250311 192200 261648072 4115 4115 4115 4115 0
20 20250311 192100 261648072 4115 4115 4115 4115 0
21 20250311 192000 261648072 4115 4115 4115 4115 0
22 20250311 191900 261648072 4115 4115 4115 4115 0
23 20250311 191800 261648072 4115 4115 4115 4115 0
24 20250311 191700 261648072 4115 4115 4115 4115 0
25 20250311 191600 261648072 4115 4115 4115 4115 0
26 20250311 191500 261648072 4115 4115 4115 4115 0
27 20250311 191400 261648072 4115 4115 4115 4115 0
28 20250311 191300 261648072 4115 4115 4115 4115 0
29 20250311 191200 261648072 4115 4115 4115 4115 0
30 20250311 191100 261648072 4115 4115 4115 4115 0
31 20250311 191000 261648072 4115 4115 4115 4115 0
32 20250311 190900 261648072 4115 4115 4115 4115 185
33 20250311 190800 261648072 4115 4115 4115 4115 0
34 20250311 190700 261648072 4115 4115 4115 4115 0
35 20250311 190600 261648072 4115 4115 4115 4115 0
36 20250311 190500 261648072 4115 4115 4115 4115 0
37 20250311 190400 261648072 4115 4115 4115 4115 0
38 20250311 190300 261648072 4115 4115 4115 4115 0
39 20250311 190200 261648072 4115 4115 4115 4115 0
40 20250311 190100 261648072 4115 4115 4115 4115 0
41 20250311 190000 261648072 4115 4115 4115 4115 0
42 20250311 185900 261648072 4115 4115 4115 4115 0
43 20250311 185800 261648072 4115 4115 4115 4115 0
44 20250311 185700 261648072 4115 4115 4115 4115 0
45 20250311 185600 261648072 4115 4115 4115 4115 0
46 20250311 185500 261648072 4115 4115 4115 4115 0
47 20250311 185400 261648072 4115 4115 4115 4115 0
48 20250311 185300 261648072 4115 4115 4115 4115 0
49 20250311 185200 261648072 4115 4115 4115 4115 0
50 20250311 185100 261648072 4115 4115 4115 4115 0
51 20250311 185000 261648072 4115 4115 4115 4115 0
52 20250311 184900 261648072 4115 4115 4115 4115 0
53 20250311 184800 261648072 4115 4115 4115 4115 0
54 20250311 184700 261648072 4115 4115 4115 4115 0
55 20250311 184600 261648072 4115 4115 4115 4115 0
56 20250311 184500 261648072 4115 4115 4115 4115 0
57 20250311 184400 261648072 4115 4115 4115 4115 0
58 20250311 184300 261648072 4115 4115 4115 4115 0
59 20250311 184200 261648072 4115 4115 4115 4115 0
60 20250311 184100 261648072 4115 4115 4115 4115 0
61 20250311 184000 261648072 4115 4115 4115 4115 0
62 20250311 183900 261648072 4115 4115 4115 4115 185
63 20250311 183800 261648072 4115 4115 4115 4115 0
64 20250311 183700 261648072 4115 4115 4115 4115 0
65 20250311 183600 261648072 4115 4115 4115 4115 0
66 20250311 183500 261648072 4115 4115 4115 4115 0
67 20250311 183400 261648072 4115 4115 4115 4115 0
68 20250311 183300 261648072 4115 4115 4115 4115 0
69 20250311 183200 261648072 4115 4115 4115 4115 0
70 20250311 183100 261648072 4115 4115 4115 4115 0
71 20250311 183000 261648072 4115 4115 4115 4115 0
72 20250311 182900 261648072 4115 4115 4115 4115 0
73 20250311 182800 261648072 4115 4115 4115 4115 0
74 20250311 182700 261648072 4115 4115 4115 4115 0
75 20250311 182600 261648072 4115 4115 4115 4115 0
76 20250311 182500 261648072 4115 4115 4115 4115 0
77 20250311 182400 261648072 4115 4115 4115 4115 0
78 20250311 182300 261648072 4115 4115 4115 4115 0
79 20250311 182200 261648072 4115 4115 4115 4115 0
80 20250311 182100 261648072 4115 4115 4115 4115 0
81 20250311 182000 261648072 4115 4115 4115 4115 0
82 20250311 181900 261648072 4115 4115 4115 4115 0
83 20250311 181800 261648072 4115 4115 4115 4115 0
84 20250311 181700 261648072 4115 4115 4115 4115 0
85 20250311 181600 261648072 4115 4115 4115 4115 0
86 20250311 181500 261648072 4115 4115 4115 4115 0
87 20250311 181400 261648072 4115 4115 4115 4115 0
88 20250311 181300 261648072 4115 4115 4115 4115 0
89 20250311 181200 261648072 4115 4115 4115 4115 0
90 20250311 181100 261648072 4115 4115 4115 4115 0
91 20250311 181000 261648072 4115 4115 4115 4115 0
92 20250311 180900 261648072 4115 4115 4115 4115 185
93 20250311 180800 261648072 4115 4115 4115 4115 0
94 20250311 180700 261648072 4115 4115 4115 4115 0
95 20250311 180600 261648072 4115 4115 4115 4115 0
96 20250311 180500 261648072 4115 4115 4115 4115 0
97 20250311 180400 261648072 4115 4115 4115 4115 0
98 20250311 180300 261648072 4115 4115 4115 4115 0
99 20250311 180200 261648072 4115 4115 4115 4115 0
100 20250311 180100 261648072 4115 4115 4115 4115 0
101 20250311 180000 261648072 4115 4115 4115 4115 0
102 20250311 175900 261648072 4115 4115 4115 4115 0
103 20250311 175800 261648072 4115 4115 4115 4115 0
104 20250311 175700 261648072 4115 4115 4115 4115 0
105 20250311 175600 261648072 4115 4115 4115 4115 0
106 20250311 175500 261648072 4115 4115 4115 4115 0
107 20250311 175400 261648072 4115 4115 4115 4115 0
108 20250311 175300 261648072 4115 4115 4115 4115 0
109 20250311 175200 261648072 4115 4115 4115 4115 0
110 20250311 175100 261648072 4115 4115 4115 4115 0
111 20250311 175000 261648072 4115 4115 4115 4115 0
112 20250311 174900 261648072 4115 4115 4115 4115 0
113 20250311 174800 261648072 4115 4115 4115 4115 0
114 20250311 174700 261648072 4115 4115 4115 4115 0
115 20250311 174600 261648072 4115 4115 4115 4115 0
116 20250311 174500 261648072 4115 4115 4115 4115 0
117 20250311 174400 261648072 4115 4115 4115 4115 0
118 20250311 174300 261648072 4115 4115 4115 4115 0
119 20250311 174200 261648072 4115 4115 4115 4115 0
120 20250311 174100 261648072 4115 4115 4115 4115 0
121 20250311 174000 261648072 4115 4115 4115 4115 0
122 20250311 173900 261648072 4115 4115 4115 4115 185
123 20250311 173800 261648072 4115 4115 4115 4115 0
124 20250311 173700 261648072 4115 4115 4115 4115 0
125 20250311 173600 261648072 4115 4115 4115 4115 0
126 20250311 173500 261648072 4115 4115 4115 4115 0
127 20250311 173400 261648072 4115 4115 4115 4115 0
128 20250311 173300 261648072 4115 4115 4115 4115 0
129 20250311 173200 261648072 4115 4115 4115 4115 0
130 20250311 173100 261648072 4115 4115 4115 4115 0
131 20250311 173000 261648072 4115 4115 4115 4115 0
132 20250311 172900 261648072 4115 4115 4115 4115 0
133 20250311 172800 261648072 4115 4115 4115 4115 0
134 20250311 172700 261648072 4115 4115 4115 4115 0
135 20250311 172600 261648072 4115 4115 4115 4115 0
136 20250311 172500 261648072 4115 4115 4115 4115 0
137 20250311 172400 261648072 4115 4115 4115 4115 0
138 20250311 172300 261648072 4115 4115 4115 4115 0
139 20250311 172200 261648072 4115 4115 4115 4115 0
140 20250311 172100 261648072 4115 4115 4115 4115 0
141 20250311 172000 261648072 4115 4115 4115 4115 0
142 20250311 171900 261648072 4115 4115 4115 4115 0
143 20250311 171800 261648072 4115 4115 4115 4115 0
144 20250311 171700 261648072 4115 4115 4115 4115 0
145 20250311 171600 261648072 4115 4115 4115 4115 0
146 20250311 171500 261648072 4115 4115 4115 4115 0
147 20250311 171400 261648072 4115 4115 4115 4115 0
148 20250311 171300 261648072 4115 4115 4115 4115 0
149 20250311 171200 261648072 4115 4115 4115 4115 0
150 20250311 171100 261648072 4115 4115 4115 4115 0
151 20250311 171000 261648072 4115 4115 4115 4115 0
152 20250311 170900 261648072 4115 4115 4115 4115 185
153 20250311 170800 261648072 4115 4115 4115 4115 0
154 20250311 170700 261648072 4115 4115 4115 4115 0
155 20250311 170600 261648072 4115 4115 4115 4115 0
156 20250311 170500 261648072 4115 4115 4115 4115 0
157 20250311 170400 261648072 4115 4115 4115 4115 0
158 20250311 170300 261648072 4115 4115 4115 4115 0
159 20250311 170200 261648072 4115 4115 4115 4115 0
160 20250311 170100 261648072 4115 4115 4115 4115 0
161 20250311 170000 261648072 4115 4115 4115 4115 0
162 20250311 165900 261648072 4115 4115 4115 4115 0
163 20250311 165800 261648072 4115 4115 4115 4115 0
164 20250311 165700 261648072 4115 4115 4115 4115 0
165 20250311 165600 261648072 4115 4115 4115 4115 0
166 20250311 165500 261648072 4115 4115 4115 4115 0
167 20250311 165400 261648072 4115 4115 4115 4115 0
168 20250311 165300 261648072 4115 4115 4115 4115 0
169 20250311 165200 261648072 4115 4115 4115 4115 0
170 20250311 165100 261648072 4115 4115 4115 4115 0
171 20250311 165000 261648072 4115 4115 4115 4115 0
172 20250311 164900 261648072 4115 4115 4115 4115 0
173 20250311 164800 261648072 4115 4115 4115 4115 0
174 20250311 164700 261648072 4115 4115 4115 4115 0
175 20250311 164600 261648072 4115 4115 4115 4115 0
176 20250311 164500 261648072 4115 4115 4115 4115 0
177 20250311 164400 261648072 4115 4115 4115 4115 0
178 20250311 164300 261648072 4115 4115 4115 4115 0
179 20250311 164200 261648072 4115 4115 4115 4115 0
180 20250311 164100 261648072 4115 4115 4115 4115 0
181 20250311 164000 261648072 4115 4115 4115 4115 0
182 20250311 163900 261648072 4115 4115 4115 4115 185
183 20250311 163800 261648072 4115 4115 4115 4115 0
184 20250311 163700 261648072 4115 4115 4115 4115 0
185 20250311 163600 261648072 4115 4115 4115 4115 0
186 20250311 163500 261648072 4115 4115 4115 4115 0
187 20250311 163400 261648072 4115 4115 4115 4115 0
188 20250311 163300 261648072 4115 4115 4115 4115 0
189 20250311 163200 261648072 4115 4115 4115 4115 0
190 20250311 163100 261648072 4115 4115 4115 4115 0
191 20250311 163000 261648072 4115 4115 4115 4115 0
192 20250311 162900 261648072 4115 4115 4115 4115 0
193 20250311 162800 261648072 4115 4115 4115 4115 0
194 20250311 162700 261648072 4115 4115 4115 4115 0
195 20250311 162600 261648072 4115 4115 4115 4115 0
196 20250311 162500 261648072 4115 4115 4115 4115 0
197 20250311 162400 261648072 4115 4115 4115 4115 0
198 20250311 162300 261648072 4115 4115 4115 4115 0
199 20250311 162200 261648072 4115 4115 4115 4115 0
200 20250311 162100 261648072 4115 4115 4115 4115 0
201 20250311 162000 261648072 4115 4115 4115 4115 0
202 20250311 161900 261648072 4115 4115 4115 4115 0
203 20250311 161800 261648072 4115 4115 4115 4115 0
204 20250311 161700 261648072 4115 4115 4115 4115 0
205 20250311 161600 261648072 4115 4115 4115 4115 0
206 20250311 161500 261648072 4115 4115 4115 4115 0
207 20250311 161400 261648072 4115 4115 4115 4115 0
208 20250311 161300 261648072 4115 4115 4115 4115 0
209 20250311 161200 261648072 4115 4115 4115 4115 0
210 20250311 161100 261648072 4115 4115 4115 4115 0
211 20250311 161000 261648072 4115 4115 4115 4115 0
212 20250311 160900 261648072 4115 4115 4115 4115 185
213 20250311 160800 261648072 4115 4115 4115 4115 0
214 20250311 160700 261648072 4115 4115 4115 4115 0
215 20250311 160600 261648072 4115 4115 4115 4115 0
216 20250311 160500 261648072 4115 4115 4115 4115 0
217 20250311 160400 261648072 4115 4115 4115 4115 0
218 20250311 160300 261648072 4115 4115 4115 4115 0
219 20250311 160200 261648072 4115 4115 4115 4115 0
220 20250311 160100 261648072 4115 4115 4115 4115 0
221 20250311 160000 261648072 4115 4115 4115 4115 0
222 20250311 155900 261648072 4115 4115 4115 4115 0
223 20250311 155800 261648072 4115 4115 4115 4115 0
224 20250311 155700 261648072 4115 4115 4115 4115 0
225 20250311 155600 261648072 4115 4115 4115 4115 0
226 20250311 155500 261648072 4115 4115 4115 4115 0
227 20250311 155400 261648072 4115 4115 4115 4115 0
228 20250311 155300 261648072 4115 4115 4115 4115 0
229 20250311 155200 261648072 4115 4115 4115 4115 0
230 20250311 155100 261648072 4115 4115 4115 4115 0
231 20250311 155000 261648072 4115 4115 4115 4115 0
232 20250311 154900 261648072 4115 4115 4115 4115 0
233 20250311 154800 261648072 4115 4115 4115 4115 0
234 20250311 154700 261648072 4115 4115 4115 4115 0
235 20250311 154600 261648072 4115 4115 4115 4115 0
236 20250311 154500 261648072 4115 4115 4115 4115 0
237 20250311 154400 261648072 4115 4115 4115 4115 0
238 20250311 154300 261648072 4115 4115 4115 4115 0
239 20250311 154200 261648072 4115 4115 4115 4115 0
240 20250311 154100 261648072 4115 4115 4115 4115 0
241 20250311 154000 261648072 4115 4115 4115 4115 0
242 20250311 153900 261648072 4115 4115 4115 4115 185
243 20250311 153800 261648072 4115 4115 4115 4115 0
244 20250311 153700 261648072 4115 4115 4115 4115 0
245 20250311 153600 261648072 4115 4115 4115 4115 0
246 20250311 153500 261648072 4115 4115 4115 4115 0
247 20250311 153400 261648072 4115 4115 4115 4115 0
248 20250311 153300 261648072 4115 4115 4115 4115 0
249 20250311 153200 261648072 4115 4115 4115 4115 0
250 20250311 153100 261648072 4115 4115 4115 4115 0
251 20250311 153000 261648072 4115 4115 4115 4115 185
252 20250311 152900 260886797 4120 4120 4120 4120 0
253 20250311 152800 260886797 4120 4120 4120 4120 0
254 20250311 152700 260886797 4120 4120 4120 4120 0
255 20250311 152600 260886797 4120 4120 4120 4120 0
256 20250311 152500 260886797 4120 4120 4120 4120 0
257 20250311 152400 260886797 4120 4120 4120 4120 0
258 20250311 152300 260886797 4120 4120 4120 4120 0
259 20250311 152200 260886797 4120 4120 4120 4120 0
260 20250311 152100 260886797 4120 4120 4120 4120 0
261 20250311 152000 260886797 4120 4120 4120 4120 0
262 20250311 151900 260886797 4120 4120 4120 4115 156
263 20250311 151800 260244622 4115 4115 4115 4115 281
264 20250311 151700 259088307 4115 4120 4120 4115 2188
265 20250311 151600 250084647 4120 4120 4120 4120 0
266 20250311 151500 250084647 4120 4120 4120 4120 241
267 20250311 151400 249091727 4120 4120 4120 4120 0
268 20250311 151300 249091727 4120 4120 4120 4120 0
269 20250311 151200 249091727 4120 4120 4120 4120 0
270 20250311 151100 249091727 4120 4120 4120 4120 0
271 20250311 151000 249091727 4120 4120 4120 4120 100
272 20250311 150900 248679727 4130 4130 4130 4130 23
273 20250311 150800 248584737 4130 4130 4130 4130 0
274 20250311 150700 248584737 4130 4130 4130 4130 0
275 20250311 150600 248584737 4130 4130 4130 4130 0
276 20250311 150500 248584737 4130 4130 4130 4120 212
277 20250311 150400 247711177 4125 4125 4125 4125 0
278 20250311 150300 247711177 4125 4125 4125 4125 0
279 20250311 150200 247711177 4125 4125 4125 4125 9
280 20250311 150100 247674052 4125 4125 4125 4125 0
281 20250311 150000 247674052 4125 4125 4125 4125 0
282 20250311 145900 247674052 4125 4125 4125 4125 0
283 20250311 145800 247674052 4125 4125 4125 4125 31
284 20250311 145700 247546177 4130 4130 4130 4130 0
285 20250311 145600 247546177 4130 4130 4130 4130 0
286 20250311 145500 247546177 4130 4130 4130 4130 0
287 20250311 145400 247546177 4130 4130 4130 4130 0
288 20250311 145300 247546177 4130 4130 4130 4130 0
289 20250311 145200 247546177 4130 4130 4130 4130 71
290 20250311 145100 247252947 4130 4130 4130 4130 30
291 20250311 145000 247129047 4130 4130 4130 4130 0
292 20250311 144900 247129047 4130 4130 4130 4130 0
293 20250311 144800 247129047 4130 4130 4130 4130 0
294 20250311 144700 247129047 4130 4130 4130 4130 0
295 20250311 144600 247129047 4130 4130 4130 4130 0
296 20250311 144500 247129047 4130 4130 4130 4130 0
297 20250311 144400 247129047 4130 4130 4130 4130 1
298 20250311 144300 247124917 4130 4130 4130 4130 0
299 20250311 144200 247124917 4130 4130 4130 4130 0
300 20250311 144100 247124917 4130 4130 4130 4130 16
301 20250311 144000 247058837 4130 4130 4130 4130 0
302 20250311 143900 247058837 4130 4130 4130 4130 0
303 20250311 143800 247058837 4130 4130 4130 4130 0
304 20250311 143700 247058837 4130 4130 4130 4130 0
305 20250311 143600 247058837 4130 4130 4130 4130 0
306 20250311 143500 247058837 4130 4130 4130 4130 1
307 20250311 143400 247054707 4120 4120 4120 4120 1000
308 20250311 143300 242934707 4125 4125 4125 4125 122
309 20250311 143200 242431457 4130 4130 4130 4130 15
310 20250311 143100 242369507 4140 4140 4140 4140 0
311 20250311 143000 242369507 4140 4140 4140 4140 0
312 20250311 142900 242369507 4140 4140 4140 4140 0
313 20250311 142800 242369507 4140 4140 4140 4140 0
314 20250311 142700 242369507 4140 4140 4140 4140 0
315 20250311 142600 242369507 4140 4140 4140 4140 0
316 20250311 142500 242369507 4140 4140 4140 4140 0
317 20250311 142400 242369507 4140 4140 4140 4140 1
318 20250311 142300 242365367 4140 4140 4140 4140 0
319 20250311 142200 242365367 4140 4140 4140 4140 0
320 20250311 142100 242365367 4140 4140 4140 4140 0
321 20250311 142000 242365367 4140 4140 4140 4140 1
322 20250311 141900 242361227 4140 4130 4140 4130 600
323 20250311 141800 239882227 4140 4140 4140 4140 0
324 20250311 141700 239882227 4140 4130 4140 4130 17
325 20250311 141600 239811857 4120 4120 4120 4120 0
326 20250311 141500 239811857 4120 4120 4120 4120 0
327 20250311 141400 239811857 4120 4125 4125 4120 566
328 20250311 141300 237479912 4125 4125 4125 4125 0
329 20250311 141200 237479912 4125 4140 4140 4125 130
330 20250311 141100 236943212 4140 4140 4140 4140 0
331 20250311 141000 236943212 4140 4130 4140 4130 2
332 20250311 140900 236934942 4140 4130 4140 4130 2
333 20250311 140800 236926672 4125 4125 4125 4125 0
334 20250311 140700 236926672 4125 4125 4125 4125 101
335 20250311 140600 236510047 4140 4140 4140 4140 0
336 20250311 140500 236510047 4140 4140 4140 4140 0
337 20250311 140400 236510047 4140 4140 4140 4140 72
338 20250311 140300 236211967 4140 4140 4140 4140 0
339 20250311 140200 236211967 4140 4140 4140 4140 0
340 20250311 140100 236211967 4140 4140 4140 4140 0
341 20250311 140000 236211967 4140 4140 4140 4140 0
342 20250311 135900 236211967 4140 4140 4140 4140 0
343 20250311 135800 236211967 4140 4140 4140 4140 0
344 20250311 135700 236211967 4140 4140 4140 4140 0
345 20250311 135600 236211967 4140 4140 4140 4140 0
346 20250311 135500 236211967 4140 4130 4140 4130 5
347 20250311 135400 236191297 4125 4125 4125 4125 0
348 20250311 135300 236191297 4125 4125 4125 4125 0
349 20250311 135200 236191297 4125 4125 4125 4125 0
350 20250311 135100 236191297 4125 4125 4125 4125 0
351 20250311 135000 236191297 4125 4125 4125 4125 278
352 20250311 134900 235044547 4125 4125 4125 4125 0
353 20250311 134800 235044547 4125 4125 4125 4125 1
354 20250311 134700 235040422 4125 4125 4125 4125 0
355 20250311 134600 235040422 4125 4125 4125 4125 0
356 20250311 134500 235040422 4125 4140 4140 4125 584
357 20250311 134400 232627427 4135 4135 4135 4135 0
358 20250311 134300 232627427 4135 4135 4135 4135 31
359 20250311 134200 232499242 4130 4130 4130 4130 269
360 20250311 134100 231388272 4130 4130 4130 4130 0
361 20250311 134000 231388272 4130 4130 4130 4130 0
362 20250311 133900 231388272 4130 4130 4130 4130 241
363 20250311 133800 230392942 4130 4130 4130 4130 17
364 20250311 133700 230322732 4120 4120 4120 4120 0
365 20250311 133600 230322732 4120 4120 4120 4120 0
366 20250311 133500 230322732 4120 4120 4120 4120 20
367 20250311 133400 230240332 4125 4125 4125 4125 0
368 20250311 133300 230240332 4125 4125 4125 4125 0
369 20250311 133200 230240332 4125 4125 4125 4125 0
370 20250311 133100 230240332 4125 4125 4125 4125 0
371 20250311 133000 230240332 4125 4125 4125 4125 722
372 20250311 132900 227262082 4110 4110 4110 4110 0
373 20250311 132800 227262082 4110 4110 4110 4110 0
374 20250311 132700 227262082 4110 4110 4110 4110 0
375 20250311 132600 227262082 4110 4110 4110 4110 0
376 20250311 132500 227262082 4110 4110 4110 4110 0
377 20250311 132400 227262082 4110 4110 4110 4110 0
378 20250311 132300 227262082 4110 4110 4110 4110 0
379 20250311 132200 227262082 4110 4115 4115 4110 1700
380 20250311 132100 220273582 4115 4115 4115 4115 0
381 20250311 132000 220273582 4115 4115 4115 4115 0
382 20250311 131900 220273582 4115 4115 4115 4115 0
383 20250311 131800 220273582 4115 4115 4115 4115 0
384 20250311 131700 220273582 4115 4115 4115 4115 0
385 20250311 131600 220273582 4115 4115 4115 4115 0
386 20250311 131500 220273582 4115 4115 4115 4115 1000
387 20250311 131400 216158582 4115 4115 4115 4115 0
388 20250311 131300 216158582 4115 4115 4115 4115 0
389 20250311 131200 216158582 4115 4115 4115 4115 0
390 20250311 131100 216158582 4115 4115 4115 4115 0
391 20250311 131000 216158582 4115 4115 4115 4115 0
392 20250311 130900 216158582 4115 4115 4115 4115 1
393 20250311 130800 216154467 4115 4115 4115 4115 65
394 20250311 130700 215886992 4105 4105 4105 4105 0
395 20250311 130600 215886992 4105 4105 4105 4105 0
396 20250311 130500 215886992 4105 4105 4105 4105 0
397 20250311 130400 215886992 4105 4115 4115 4105 777
398 20250311 130300 212690407 4115 4115 4115 4115 0
399 20250311 130200 212690407 4115 4110 4115 4110 2
400 20250311 130100 212682182 4110 4115 4115 4110 2
401 20250311 130000 212673957 4110 4110 4110 4110 1
402 20250311 125900 212669847 4115 4115 4115 4115 0
403 20250311 125800 212669847 4115 4115 4115 4115 0
404 20250311 125700 212669847 4115 4115 4115 4115 1
405 20250311 125600 212665732 4115 4115 4115 4115 0
406 20250311 125500 212665732 4115 4115 4115 4115 35
407 20250311 125400 212521707 4115 4115 4115 4115 0
408 20250311 125300 212521707 4115 4115 4115 4115 0
409 20250311 125200 212521707 4115 4115 4115 4115 0
410 20250311 125100 212521707 4115 4115 4115 4115 0
411 20250311 125000 212521707 4115 4115 4115 4115 0
412 20250311 124900 212521707 4115 4110 4115 4110 63
413 20250311 124800 212262772 4115 4115 4115 4115 0
414 20250311 124700 212262772 4115 4115 4115 4115 0
415 20250311 124600 212262772 4115 4115 4115 4115 0
416 20250311 124500 212262772 4115 4115 4115 4115 0
417 20250311 124400 212262772 4115 4110 4115 4110 67
418 20250311 124300 211987367 4115 4115 4115 4115 13
419 20250311 124200 211933872 4125 4125 4125 4125 0
420 20250311 124100 211933872 4125 4125 4125 4125 0
421 20250311 124000 211933872 4125 4125 4125 4125 0
422 20250311 123900 211933872 4125 4125 4125 4125 0
423 20250311 123800 211933872 4125 4125 4125 4125 0
424 20250311 123700 211933872 4125 4125 4125 4125 0
425 20250311 123600 211933872 4125 4125 4125 4125 0
426 20250311 123500 211933872 4125 4125 4125 4125 0
427 20250311 123400 211933872 4125 4125 4125 4125 0
428 20250311 123300 211933872 4125 4125 4125 4125 0
429 20250311 123200 211933872 4125 4125 4125 4125 0
430 20250311 123100 211933872 4125 4125 4125 4125 0
431 20250311 123000 211933872 4125 4125 4125 4125 1
432 20250311 122900 211929747 4125 4125 4125 4125 0
433 20250311 122800 211929747 4125 4125 4125 4125 0
434 20250311 122700 211929747 4125 4125 4125 4125 8
435 20250311 122600 211896747 4100 4100 4100 4100 0
436 20250311 122500 211896747 4100 4110 4110 4100 99
437 20250311 122400 211490837 4115 4115 4115 4115 1
438 20250311 122300 211486722 4115 4100 4115 4100 202
439 20250311 122200 210658497 4125 4115 4125 4105 211
440 20250311 122100 209792297 4125 4125 4125 4125 1
441 20250311 122000 209788172 4100 4120 4125 4100 801
442 20250311 121900 206501847 4125 4120 4125 4120 2
443 20250311 121800 206493602 4120 4120 4120 4120 0
444 20250311 121700 206493602 4120 4120 4120 4120 140
445 20250311 121600 205916802 4120 4120 4120 4120 0
446 20250311 121500 205916802 4120 4120 4120 4120 0
447 20250311 121400 205916802 4120 4120 4120 4120 0
448 20250311 121300 205916802 4120 4120 4120 4120 0
449 20250311 121200 205916802 4120 4120 4120 4120 1
450 20250311 121100 205912682 4115 4115 4115 4115 0
451 20250311 121000 205912682 4115 4115 4115 4115 0
452 20250311 120900 205912682 4115 4105 4115 4105 2812
453 20250311 120800 194345452 4105 4105 4105 4105 222
454 20250311 120700 193434142 4110 4110 4110 4110 0
455 20250311 120600 193434142 4110 4110 4110 4110 0
456 20250311 120500 193434142 4110 4110 4110 4110 0
457 20250311 120400 193434142 4110 4110 4110 4110 7
458 20250311 120300 193405372 4110 4110 4110 4110 2
459 20250311 120200 193397152 4110 4110 4110 4110 0
460 20250311 120100 193397152 4110 4115 4115 4110 491
461 20250311 120000 191379137 4115 4115 4115 4115 0
462 20250311 115900 191379137 4115 4115 4115 4115 0
463 20250311 115800 191379137 4115 4115 4115 4115 0
464 20250311 115700 191379137 4115 4110 4115 4110 312
465 20250311 115600 190096612 4115 4115 4115 4115 0
466 20250311 115500 190096612 4115 4115 4115 4115 0
467 20250311 115400 190096612 4115 4115 4115 4115 0
468 20250311 115300 190096612 4115 4115 4115 4115 6
469 20250311 115200 190071922 4115 4115 4115 4115 0
470 20250311 115100 190071922 4115 4115 4115 4115 0
471 20250311 115000 190071922 4115 4115 4115 4115 0
472 20250311 114900 190071922 4115 4110 4115 4110 2
473 20250311 114800 190063697 4115 4115 4115 4115 0
474 20250311 114700 190063697 4115 4115 4115 4115 0
475 20250311 114600 190063697 4115 4110 4115 4110 17
476 20250311 114500 189993822 4115 4115 4115 4115 0
477 20250311 114400 189993822 4115 4115 4115 4115 0
478 20250311 114300 189993822 4115 4115 4115 4115 0
479 20250311 114200 189993822 4115 4115 4115 4115 0
480 20250311 114100 189993822 4115 4115 4115 4115 0
481 20250311 114000 189993822 4115 4115 4115 4115 0
482 20250311 113900 189993822 4115 4115 4115 4115 0
483 20250311 113800 189993822 4115 4115 4115 4115 0
484 20250311 113700 189993822 4115 4115 4115 4115 0
485 20250311 113600 189993822 4115 4115 4115 4115 2
486 20250311 113500 189985592 4115 4115 4115 4115 0
487 20250311 113400 189985592 4115 4110 4115 4110 17
488 20250311 113300 189915717 4115 4115 4115 4115 0
489 20250311 113200 189915717 4115 4115 4115 4115 0
490 20250311 113100 189915717 4115 4110 4115 4110 5
491 20250311 113000 189895147 4105 4105 4105 4105 20
492 20250311 112900 189813047 4105 4105 4105 4105 78
493 20250311 112800 189492857 4105 4105 4105 4105 0
494 20250311 112700 189492857 4105 4105 4105 4105 20
495 20250311 112600 189410757 4105 4105 4105 4105 0
496 20250311 112500 189410757 4105 4105 4105 4100 27
497 20250311 112400 189300042 4105 4115 4115 4105 2
498 20250311 112300 189291822 4105 4100 4105 4100 204
499 20250311 112200 188454422 4095 4095 4095 4095 4
500 20250311 112100 188438042 4100 4100 4100 4100 4
501 20250311 112000 188421642 4095 4095 4095 4095 0
502 20250311 111900 188421642 4095 4100 4100 4095 126
503 20250311 111800 187905062 4100 4100 4100 4100 0
504 20250311 111700 187905062 4100 4100 4100 4100 192
505 20250311 111600 187117862 4100 4095 4100 4095 205
506 20250311 111500 186277497 4100 4100 4100 4100 23
507 20250311 111400 186183197 4100 4100 4100 4100 168
508 20250311 111300 185494397 4100 4105 4105 4100 32
509 20250311 111200 185363042 4107 4107 4107 4107 0
510 20250311 111100 185363042 4107 4107 4107 4107 0
511 20250311 111000 185363042 4107 4107 4107 4107 0
512 20250311 110900 185363042 4107 4107 4107 4107 1
513 20250311 110800 185358935 4105 4107 4107 4105 25
514 20250311 110700 185256262 4107 4107 4107 4107 0
515 20250311 110600 185256262 4107 4107 4107 4107 1
516 20250311 110500 185252155 4105 4105 4105 4105 0
517 20250311 110400 185252155 4105 4105 4105 4105 0
518 20250311 110300 185252155 4105 4110 4110 4105 18
519 20250311 110200 185178255 4110 4110 4110 4110 0
520 20250311 110100 185178255 4110 4110 4110 4110 2
521 20250311 110000 185170035 4110 4110 4110 4110 0
522 20250311 105900 185170035 4110 4110 4110 4110 1
523 20250311 105800 185165925 4110 4110 4110 4110 0
524 20250311 105700 185165925 4110 4110 4110 4110 0
525 20250311 105600 185165925 4110 4110 4110 4110 0
526 20250311 105500 185165925 4110 4110 4110 4110 0
527 20250311 105400 185165925 4110 4110 4110 4110 0
528 20250311 105300 185165925 4110 4110 4110 4110 0
529 20250311 105200 185165925 4110 4110 4110 4110 0
530 20250311 105100 185165925 4110 4110 4110 4110 20
531 20250311 105000 185083725 4115 4115 4115 4115 0
532 20250311 104900 185083725 4115 4115 4115 4115 0
533 20250311 104800 185083725 4115 4115 4115 4115 0
534 20250311 104700 185083725 4115 4115 4115 4115 0
535 20250311 104600 185083725 4115 4110 4115 4110 3
536 20250311 104500 185071390 4115 4115 4115 4115 0
537 20250311 104400 185071390 4115 4110 4115 4110 2
538 20250311 104300 185063165 4100 4120 4120 4100 13
539 20250311 104200 185009650 4125 4125 4125 4125 1
540 20250311 104100 185005525 4120 4110 4120 4110 1500
541 20250311 104000 178828950 4110 4110 4110 4110 0
542 20250311 103900 178828950 4110 4110 4110 4110 0
543 20250311 103800 178828950 4110 4110 4110 4110 0
544 20250311 103700 178828950 4110 4110 4110 4110 40
545 20250311 103600 178664550 4110 4110 4110 4110 0
546 20250311 103500 178664550 4110 4110 4110 4110 1
547 20250311 103400 178660440 4080 4100 4100 4080 1553
548 20250311 103300 172309075 4110 4110 4110 4110 1
549 20250311 103200 172304965 4100 4100 4100 4100 1456
550 20250311 103100 166335365 4100 4100 4100 4100 0
551 20250311 103000 166335365 4100 4100 4100 4100 0
552 20250311 102900 166335365 4100 4100 4100 4090 102
553 20250311 102800 165918160 4110 4110 4110 4110 199
554 20250311 102700 165100270 4110 4110 4110 4110 1
555 20250311 102600 165096160 4090 4100 4100 4090 100
556 20250311 102500 164687145 4090 4090 4090 4090 0
557 20250311 102400 164687145 4090 4090 4090 4090 0
558 20250311 102300 164687145 4090 4090 4090 4090 0
559 20250311 102200 164687145 4090 4100 4100 4090 46
560 20250311 102100 164498985 4100 4100 4100 4100 1
561 20250311 102000 164494885 4110 4100 4110 4100 2501
562 20250311 101900 154224885 4100 4100 4100 4100 2949
563 20250311 101800 142133985 4090 4090 4090 4080 1797
564 20250311 101700 134793660 4100 4100 4100 4090 516
565 20250311 101600 132680880 4100 4100 4100 4100 0
566 20250311 101500 132680880 4100 4100 4100 4100 0
567 20250311 101400 132680880 4100 4100 4100 4100 100
568 20250311 101300 132270880 4100 4105 4105 4100 3601
569 20250311 101200 117503310 4105 4105 4105 4105 4
570 20250311 101100 117486890 4110 4110 4110 4110 0
571 20250311 101000 117486890 4110 4110 4110 4110 912
572 20250311 100900 113738570 4115 4110 4115 4110 6
573 20250311 100800 113713905 4115 4115 4115 4115 48
574 20250311 100700 113516385 4120 4120 4120 4120 21
575 20250311 100600 113429865 4120 4120 4120 4120 8
576 20250311 100500 113396905 4120 4120 4120 4120 360
577 20250311 100400 111913705 4125 4125 4125 4125 200
578 20250311 100300 111088705 4140 4140 4140 4140 0
579 20250311 100200 111088705 4140 4140 4140 4140 0
580 20250311 100100 111088705 4140 4140 4140 4140 0
581 20250311 100000 111088705 4140 4140 4140 4140 0
582 20250311 095900 111088705 4140 4140 4140 4140 24
583 20250311 095800 110989345 4110 4110 4110 4110 0
584 20250311 095700 110989345 4110 4110 4110 4110 116
585 20250311 095600 110512585 4100 4100 4100 4100 770
586 20250311 095500 107355585 4100 4105 4105 4100 600
587 20250311 095400 104895545 4100 4125 4125 4100 4827
588 20250311 095300 85056845 4130 4135 4135 4130 312
589 20250311 095200 83768275 4140 4140 4140 4140 184
590 20250311 095100 83006515 4130 4130 4130 4130 0
591 20250311 095000 83006515 4130 4130 4130 4130 0
592 20250311 094900 83006515 4130 4130 4130 4130 0
593 20250311 094800 83006515 4130 4145 4145 4130 270
594 20250311 094700 81891375 4140 4160 4160 4140 1399
595 20250311 094600 76096970 4175 4175 4175 4175 0
596 20250311 094500 76096970 4175 4175 4175 4175 2
597 20250311 094400 76088620 4175 4175 4175 4175 1
598 20250311 094300 76084445 4145 4145 4145 4145 0
599 20250311 094200 76084445 4145 4145 4145 4145 1000
600 20250311 094100 71939445 4145 4155 4155 4145 500
601 20250311 094000 69866930 4145 4145 4145 4145 0
602 20250311 093900 69866930 4145 4155 4155 4145 7
603 20250311 093800 69837900 4160 4160 4160 4160 1
604 20250311 093700 69833740 4160 4160 4160 4160 10
605 20250311 093600 69792140 4145 4160 4160 4145 577
606 20250311 093500 67395995 4160 4170 4170 4160 14
607 20250311 093400 67337740 4160 4160 4160 4160 0
608 20250311 093300 67337740 4160 4165 4180 4155 505
609 20250311 093200 65239385 4155 4155 4155 4155 0
610 20250311 093100 65239385 4155 4180 4180 4155 61
611 20250311 093000 64985430 4180 4175 4180 4175 297
612 20250311 092900 63745380 4180 4180 4180 4180 100
613 20250311 092800 63327380 4180 4175 4180 4175 240
614 20250311 092700 62324205 4175 4175 4175 4175 100
615 20250311 092600 61906705 4145 4175 4175 4145 15
616 20250311 092500 61844465 4165 4160 4165 4160 1456
617 20250311 092400 55780780 4160 4160 4160 4160 12
618 20250311 092300 55730860 4145 4150 4160 4145 1121
619 20250311 092200 51069790 4145 4145 4145 4145 100
620 20250311 092100 50655290 4145 4150 4150 4145 199
621 20250311 092000 49829945 4140 4140 4140 4140 54
622 20250311 091900 49606385 4140 4140 4140 4140 0
623 20250311 091800 49606385 4140 4140 4140 4135 703
624 20250311 091700 46696040 4140 4140 4140 4140 260
625 20250311 091600 45619640 4140 4135 4140 4135 97
626 20250311 091500 45218435 4135 4130 4135 4130 109
627 20250311 091400 44767725 4125 4125 4125 4120 424
628 20250311 091300 43019345 4140 4140 4140 4140 100
629 20250311 091200 42605345 4110 4105 4140 4105 118
630 20250311 091100 42120560 4100 4110 4110 4100 1120
631 20250311 091000 37527585 4140 4140 4140 4140 0
632 20250311 090900 37527585 4140 4140 4140 4140 54
633 20250311 090800 37304025 4140 4125 4140 4100 4674
634 20250311 090700 18122870 4125 4130 4130 4125 516
635 20250311 090600 15991955 4140 4130 4140 4130 127
636 20250311 090500 15466955 4130 4130 4130 4130 10
637 20250311 090400 15425655 4110 4115 4115 4110 80
638 20250311 090300 15096850 4105 4105 4105 4105 200
639 20250311 090200 14275850 4110 4120 4120 4110 198
640 20250311 090100 13462000 4130 4130 4130 4130 200
641 20250311 090000 12636000 4140 4110 4140 4110 3074

1
053700/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,52625,22877190,221025000,96084198000,0.23
20250306,52579,22877190,224249435,97571215350,0.23
20250305,52579,22877190,223460750,97228057500,0.23
20250304,52579,22877190,219517325,95512268250,0.23
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 52625 22877190 221025000 96084198000 0.23
3 20250306 52579 22877190 224249435 97571215350 0.23
4 20250305 52579 22877190 223460750 97228057500 0.23
5 20250304 52579 22877190 219517325 95512268250 0.23