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

645
059210/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,645 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194300,622923792,4070,4070,4070,4070,710
20250311,194200,622923792,4070,4070,4070,4070,0
20250311,194100,622923792,4070,4070,4070,4070,0
20250311,194000,622923792,4070,4070,4070,4070,0
20250311,193900,622923792,4070,4070,4070,4070,0
20250311,193800,622923792,4070,4070,4070,4070,0
20250311,193700,622923792,4070,4070,4070,4070,0
20250311,193600,622923792,4070,4070,4070,4070,0
20250311,193500,622923792,4070,4070,4070,4070,0
20250311,193400,622923792,4070,4070,4070,4070,0
20250311,193300,622923792,4070,4070,4070,4070,0
20250311,193200,622923792,4070,4070,4070,4070,0
20250311,193100,622923792,4070,4070,4070,4070,0
20250311,193000,622923792,4070,4070,4070,4070,0
20250311,192900,622923792,4070,4070,4070,4070,0
20250311,192800,622923792,4070,4070,4070,4070,0
20250311,192700,622923792,4070,4070,4070,4070,0
20250311,192600,622923792,4070,4070,4070,4070,0
20250311,192500,622923792,4070,4070,4070,4070,0
20250311,192400,622923792,4070,4070,4070,4070,0
20250311,192300,622923792,4070,4070,4070,4070,0
20250311,192200,622923792,4070,4070,4070,4070,0
20250311,192100,622923792,4070,4070,4070,4070,0
20250311,192000,622923792,4070,4070,4070,4070,0
20250311,191900,622923792,4070,4070,4070,4070,0
20250311,191800,622923792,4070,4070,4070,4070,0
20250311,191700,622923792,4070,4070,4070,4070,0
20250311,191600,622923792,4070,4070,4070,4070,0
20250311,191500,622923792,4070,4070,4070,4070,0
20250311,191400,622923792,4070,4070,4070,4070,0
20250311,191300,622923792,4070,4070,4070,4070,710
20250311,191200,622923792,4070,4070,4070,4070,0
20250311,191100,622923792,4070,4070,4070,4070,0
20250311,191000,622923792,4070,4070,4070,4070,0
20250311,190900,622923792,4070,4070,4070,4070,0
20250311,190800,622923792,4070,4070,4070,4070,0
20250311,190700,622923792,4070,4070,4070,4070,0
20250311,190600,622923792,4070,4070,4070,4070,0
20250311,190500,622923792,4070,4070,4070,4070,0
20250311,190400,622923792,4070,4070,4070,4070,0
20250311,190300,622923792,4070,4070,4070,4070,0
20250311,190200,622923792,4070,4070,4070,4070,0
20250311,190100,622923792,4070,4070,4070,4070,0
20250311,190000,622923792,4070,4070,4070,4070,0
20250311,185900,622923792,4070,4070,4070,4070,0
20250311,185800,622923792,4070,4070,4070,4070,0
20250311,185700,622923792,4070,4070,4070,4070,0
20250311,185600,622923792,4070,4070,4070,4070,0
20250311,185500,622923792,4070,4070,4070,4070,0
20250311,185400,622923792,4070,4070,4070,4070,0
20250311,185300,622923792,4070,4070,4070,4070,0
20250311,185200,622923792,4070,4070,4070,4070,0
20250311,185100,622923792,4070,4070,4070,4070,0
20250311,185000,622923792,4070,4070,4070,4070,0
20250311,184900,622923792,4070,4070,4070,4070,0
20250311,184800,622923792,4070,4070,4070,4070,0
20250311,184700,622923792,4070,4070,4070,4070,0
20250311,184600,622923792,4070,4070,4070,4070,0
20250311,184500,622923792,4070,4070,4070,4070,0
20250311,184400,622923792,4070,4070,4070,4070,0
20250311,184300,622923792,4070,4070,4070,4070,710
20250311,184200,622923792,4070,4070,4070,4070,0
20250311,184100,622923792,4070,4070,4070,4070,0
20250311,184000,622923792,4070,4070,4070,4070,0
20250311,183900,622923792,4070,4070,4070,4070,0
20250311,183800,622923792,4070,4070,4070,4070,0
20250311,183700,622923792,4070,4070,4070,4070,0
20250311,183600,622923792,4070,4070,4070,4070,0
20250311,183500,622923792,4070,4070,4070,4070,0
20250311,183400,622923792,4070,4070,4070,4070,0
20250311,183300,622923792,4070,4070,4070,4070,0
20250311,183200,622923792,4070,4070,4070,4070,0
20250311,183100,622923792,4070,4070,4070,4070,0
20250311,183000,622923792,4070,4070,4070,4070,0
20250311,182900,622923792,4070,4070,4070,4070,0
20250311,182800,622923792,4070,4070,4070,4070,0
20250311,182700,622923792,4070,4070,4070,4070,0
20250311,182600,622923792,4070,4070,4070,4070,0
20250311,182500,622923792,4070,4070,4070,4070,0
20250311,182400,622923792,4070,4070,4070,4070,0
20250311,182300,622923792,4070,4070,4070,4070,0
20250311,182200,622923792,4070,4070,4070,4070,0
20250311,182100,622923792,4070,4070,4070,4070,0
20250311,182000,622923792,4070,4070,4070,4070,0
20250311,181900,622923792,4070,4070,4070,4070,0
20250311,181800,622923792,4070,4070,4070,4070,0
20250311,181700,622923792,4070,4070,4070,4070,0
20250311,181600,622923792,4070,4070,4070,4070,0
20250311,181500,622923792,4070,4070,4070,4070,0
20250311,181400,622923792,4070,4070,4070,4070,0
20250311,181300,622923792,4070,4070,4070,4070,710
20250311,181200,622923792,4070,4070,4070,4070,0
20250311,181100,622923792,4070,4070,4070,4070,0
20250311,181000,622923792,4070,4070,4070,4070,0
20250311,180900,622923792,4070,4070,4070,4070,0
20250311,180800,622923792,4070,4070,4070,4070,0
20250311,180700,622923792,4070,4070,4070,4070,0
20250311,180600,622923792,4070,4070,4070,4070,0
20250311,180500,622923792,4070,4070,4070,4070,0
20250311,180400,622923792,4070,4070,4070,4070,0
20250311,180300,622923792,4070,4070,4070,4070,0
20250311,180200,622923792,4070,4070,4070,4070,0
20250311,180100,622923792,4070,4070,4070,4070,0
20250311,180000,622923792,4070,4070,4070,4070,0
20250311,175900,622923792,4070,4070,4070,4070,0
20250311,175800,622923792,4070,4070,4070,4070,0
20250311,175700,622923792,4070,4070,4070,4070,0
20250311,175600,622923792,4070,4070,4070,4070,0
20250311,175500,622923792,4070,4070,4070,4070,0
20250311,175400,622923792,4070,4070,4070,4070,0
20250311,175300,622923792,4070,4070,4070,4070,0
20250311,175200,622923792,4070,4070,4070,4070,0
20250311,175100,622923792,4070,4070,4070,4070,0
20250311,175000,622923792,4070,4070,4070,4070,0
20250311,174900,622923792,4070,4070,4070,4070,0
20250311,174800,622923792,4070,4070,4070,4070,0
20250311,174700,622923792,4070,4070,4070,4070,0
20250311,174600,622923792,4070,4070,4070,4070,0
20250311,174500,622923792,4070,4070,4070,4070,0
20250311,174400,622923792,4070,4070,4070,4070,0
20250311,174300,622923792,4070,4070,4070,4070,710
20250311,174200,622923792,4070,4070,4070,4070,0
20250311,174100,622923792,4070,4070,4070,4070,0
20250311,174000,622923792,4070,4070,4070,4070,0
20250311,173900,622923792,4070,4070,4070,4070,0
20250311,173800,622923792,4070,4070,4070,4070,0
20250311,173700,622923792,4070,4070,4070,4070,0
20250311,173600,622923792,4070,4070,4070,4070,0
20250311,173500,622923792,4070,4070,4070,4070,0
20250311,173400,622923792,4070,4070,4070,4070,0
20250311,173300,622923792,4070,4070,4070,4070,0
20250311,173200,622923792,4070,4070,4070,4070,0
20250311,173100,622923792,4070,4070,4070,4070,0
20250311,173000,622923792,4070,4070,4070,4070,0
20250311,172900,622923792,4070,4070,4070,4070,0
20250311,172800,622923792,4070,4070,4070,4070,0
20250311,172700,622923792,4070,4070,4070,4070,0
20250311,172600,622923792,4070,4070,4070,4070,0
20250311,172500,622923792,4070,4070,4070,4070,0
20250311,172400,622923792,4070,4070,4070,4070,0
20250311,172300,622923792,4070,4070,4070,4070,0
20250311,172200,622923792,4070,4070,4070,4070,0
20250311,172100,622923792,4070,4070,4070,4070,0
20250311,172000,622923792,4070,4070,4070,4070,0
20250311,171900,622923792,4070,4070,4070,4070,0
20250311,171800,622923792,4070,4070,4070,4070,0
20250311,171700,622923792,4070,4070,4070,4070,0
20250311,171600,622923792,4070,4070,4070,4070,0
20250311,171500,622923792,4070,4070,4070,4070,0
20250311,171400,622923792,4070,4070,4070,4070,0
20250311,171300,622923792,4070,4070,4070,4070,710
20250311,171200,622923792,4070,4070,4070,4070,0
20250311,171100,622923792,4070,4070,4070,4070,0
20250311,171000,622923792,4070,4070,4070,4070,0
20250311,170900,622923792,4070,4070,4070,4070,0
20250311,170800,622923792,4070,4070,4070,4070,0
20250311,170700,622923792,4070,4070,4070,4070,0
20250311,170600,622923792,4070,4070,4070,4070,0
20250311,170500,622923792,4070,4070,4070,4070,0
20250311,170400,622923792,4070,4070,4070,4070,0
20250311,170300,622923792,4070,4070,4070,4070,0
20250311,170200,622923792,4070,4070,4070,4070,0
20250311,170100,622923792,4070,4070,4070,4070,0
20250311,170000,622923792,4070,4070,4070,4070,0
20250311,165900,622923792,4070,4070,4070,4070,0
20250311,165800,622923792,4070,4070,4070,4070,0
20250311,165700,622923792,4070,4070,4070,4070,0
20250311,165600,622923792,4070,4070,4070,4070,0
20250311,165500,622923792,4070,4070,4070,4070,0
20250311,165400,622923792,4070,4070,4070,4070,0
20250311,165300,622923792,4070,4070,4070,4070,0
20250311,165200,622923792,4070,4070,4070,4070,0
20250311,165100,622923792,4070,4070,4070,4070,0
20250311,165000,622923792,4070,4070,4070,4070,0
20250311,164900,622923792,4070,4070,4070,4070,0
20250311,164800,622923792,4070,4070,4070,4070,0
20250311,164700,622923792,4070,4070,4070,4070,0
20250311,164600,622923792,4070,4070,4070,4070,0
20250311,164500,622923792,4070,4070,4070,4070,0
20250311,164400,622923792,4070,4070,4070,4070,0
20250311,164300,622923792,4070,4070,4070,4070,710
20250311,164200,622923792,4070,4070,4070,4070,0
20250311,164100,622923792,4070,4070,4070,4070,0
20250311,164000,622923792,4070,4070,4070,4070,0
20250311,163900,622923792,4070,4070,4070,4070,0
20250311,163800,622923792,4070,4070,4070,4070,0
20250311,163700,622923792,4070,4070,4070,4070,0
20250311,163600,622923792,4070,4070,4070,4070,0
20250311,163500,622923792,4070,4070,4070,4070,0
20250311,163400,622923792,4070,4070,4070,4070,0
20250311,163300,622923792,4070,4070,4070,4070,0
20250311,163200,622923792,4070,4070,4070,4070,0
20250311,163100,622923792,4070,4070,4070,4070,0
20250311,163000,622923792,4070,4070,4070,4070,0
20250311,162900,622923792,4070,4070,4070,4070,0
20250311,162800,622923792,4070,4070,4070,4070,0
20250311,162700,622923792,4070,4070,4070,4070,0
20250311,162600,622923792,4070,4070,4070,4070,0
20250311,162500,622923792,4070,4070,4070,4070,0
20250311,162400,622923792,4070,4070,4070,4070,0
20250311,162300,622923792,4070,4070,4070,4070,0
20250311,162200,622923792,4070,4070,4070,4070,0
20250311,162100,622923792,4070,4070,4070,4070,0
20250311,162000,622923792,4070,4070,4070,4070,0
20250311,161900,622923792,4070,4070,4070,4070,0
20250311,161800,622923792,4070,4070,4070,4070,0
20250311,161700,622923792,4070,4070,4070,4070,0
20250311,161600,622923792,4070,4070,4070,4070,0
20250311,161500,622923792,4070,4070,4070,4070,0
20250311,161400,622923792,4070,4070,4070,4070,0
20250311,161300,622923792,4070,4070,4070,4070,710
20250311,161200,622923792,4070,4070,4070,4070,0
20250311,161100,622923792,4070,4070,4070,4070,0
20250311,161000,622923792,4070,4070,4070,4070,0
20250311,160900,622923792,4070,4070,4070,4070,0
20250311,160800,622923792,4070,4070,4070,4070,0
20250311,160700,622923792,4070,4070,4070,4070,0
20250311,160600,622923792,4070,4070,4070,4070,0
20250311,160500,622923792,4070,4070,4070,4070,0
20250311,160400,622923792,4070,4070,4070,4070,0
20250311,160300,622923792,4070,4070,4070,4070,0
20250311,160200,622923792,4070,4070,4070,4070,0
20250311,160100,622923792,4070,4070,4070,4070,0
20250311,160000,622923792,4070,4070,4070,4070,0
20250311,155900,622923792,4070,4070,4070,4070,0
20250311,155800,622923792,4070,4070,4070,4070,0
20250311,155700,622923792,4070,4070,4070,4070,0
20250311,155600,622923792,4070,4070,4070,4070,0
20250311,155500,622923792,4070,4070,4070,4070,0
20250311,155400,622923792,4070,4070,4070,4070,0
20250311,155300,622923792,4070,4070,4070,4070,0
20250311,155200,622923792,4070,4070,4070,4070,0
20250311,155100,622923792,4070,4070,4070,4070,0
20250311,155000,622923792,4070,4070,4070,4070,0
20250311,154900,622923792,4070,4070,4070,4070,0
20250311,154800,622923792,4070,4070,4070,4070,0
20250311,154700,622923792,4070,4070,4070,4070,0
20250311,154600,622923792,4070,4070,4070,4070,0
20250311,154500,622923792,4070,4070,4070,4070,0
20250311,154400,622923792,4070,4070,4070,4070,0
20250311,154300,622923792,4070,4070,4070,4070,710
20250311,154200,622923792,4070,4070,4070,4070,0
20250311,154100,622923792,4070,4070,4070,4070,0
20250311,154000,622923792,4070,4070,4070,4070,0
20250311,153900,622923792,4070,4070,4070,4070,0
20250311,153800,622923792,4070,4070,4070,4070,0
20250311,153700,622923792,4070,4070,4070,4070,0
20250311,153600,622923792,4070,4070,4070,4070,0
20250311,153500,622923792,4070,4070,4070,4070,0
20250311,153400,622923792,4070,4070,4070,4070,0
20250311,153300,622923792,4070,4070,4070,4070,0
20250311,153200,622923792,4070,4070,4070,4070,0
20250311,153100,622923792,4070,4070,4070,4070,0
20250311,153000,622923792,4070,4070,4070,4070,710
20250311,152900,620034092,4070,4070,4070,4070,0
20250311,152800,620034092,4070,4070,4070,4070,0
20250311,152700,620034092,4070,4070,4070,4070,0
20250311,152600,620034092,4070,4070,4070,4070,0
20250311,152500,620034092,4070,4070,4070,4070,0
20250311,152400,620034092,4070,4070,4070,4070,0
20250311,152300,620034092,4070,4070,4070,4070,0
20250311,152200,620034092,4070,4070,4070,4070,0
20250311,152100,620034092,4070,4070,4070,4070,0
20250311,152000,620034092,4070,4070,4070,4070,0
20250311,151900,620034092,4070,4065,4090,4065,2188
20250311,151800,611099947,4065,4060,4070,4060,692
20250311,151700,608283957,4055,4070,4070,4055,133
20250311,151600,607743627,4055,4060,4060,4055,149
20250311,151500,607138927,4060,4060,4060,4060,42
20250311,151400,606968407,4055,4070,4070,4055,44
20250311,151300,606789972,4055,4065,4065,4055,2176
20250311,151200,597945497,4065,4065,4065,4065,0
20250311,151100,597945497,4065,4065,4065,4065,0
20250311,151000,597945497,4065,4070,4070,4060,300
20250311,150900,596725217,4055,4055,4055,4055,65
20250311,150800,596461642,4055,4070,4070,4055,5
20250311,150700,596441307,4070,4070,4070,4070,9
20250311,150600,596404677,4055,4070,4070,4055,36
20250311,150500,596258607,4070,4070,4070,4070,7
20250311,150400,596230117,4055,4065,4065,4055,16
20250311,150300,596165087,4065,4070,4070,4065,80
20250311,150200,595839527,4070,4075,4080,4070,57
20250311,150100,595607087,4075,4075,4075,4075,3
20250311,150000,595594862,4065,4065,4065,4065,28
20250311,145900,595481042,4055,4075,4075,4055,62
20250311,145800,595229532,4055,4075,4075,4055,15
20250311,145700,595168607,4055,4065,4075,4055,960
20250311,145600,591266252,4055,4055,4055,4055,0
20250311,145500,591266252,4055,4055,4055,4055,33
20250311,145400,591132437,4055,4055,4055,4055,3
20250311,145300,591120272,4050,4050,4050,4050,0
20250311,145200,591120272,4050,4050,4050,4050,0
20250311,145100,591120272,4050,4050,4050,4050,217
20250311,145000,590241422,4050,4050,4050,4050,58
20250311,144900,590006522,4050,4065,4065,4050,16
20250311,144800,589941662,4065,4065,4065,4065,12
20250311,144700,589892882,4050,4065,4065,4050,2084
20250311,144600,581423207,4050,4050,4050,4050,240
20250311,144500,580451207,4050,4050,4065,4050,1585
20250311,144400,574021567,4035,4035,4035,4035,33
20250311,144300,573888412,4030,4030,4030,4030,0
20250311,144200,573888412,4030,4030,4030,4030,0
20250311,144100,573888412,4030,4040,4040,4030,57
20250311,144000,573658202,4030,4050,4050,4030,18
20250311,143900,573585612,4030,4030,4050,4030,103
20250311,143800,573170502,4030,4030,4030,4030,0
20250311,143700,573170502,4030,4030,4030,4030,0
20250311,143600,573170502,4030,4030,4030,4030,0
20250311,143500,573170502,4030,4035,4035,4030,22
20250311,143400,573081792,4030,4050,4050,4030,356
20250311,143300,571646932,4050,4050,4050,4050,3
20250311,143200,571634782,4030,4030,4030,4030,57
20250311,143100,571405072,4030,4035,4035,4030,88
20250311,143000,571050012,4035,4035,4035,4035,23
20250311,142900,570957207,4030,4030,4035,4030,952
20250311,142800,567119062,4030,4030,4030,4030,0
20250311,142700,567119062,4030,4030,4030,4030,0
20250311,142600,567119062,4030,4030,4030,4030,10
20250311,142500,567078762,4055,4040,4055,4030,1412
20250311,142400,561374757,4040,4040,4040,4040,0
20250311,142300,561374757,4040,4065,4065,4040,59
20250311,142200,561136182,4040,4065,4065,4040,2709
20250311,142100,550128047,4060,4055,4060,4055,358
20250311,142000,548675192,4055,4045,4055,4040,39
20250311,141900,548517437,4040,4040,4040,4040,0
20250311,141800,548517437,4040,4045,4045,4040,347
20250311,141700,547113937,4040,4045,4045,4040,39
20250311,141600,546956227,4040,4040,4040,4040,0
20250311,141500,546956227,4040,4040,4040,4040,87
20250311,141400,546604747,4040,4040,4040,4040,46
20250311,141300,546418907,4040,4040,4040,4040,10
20250311,141200,546378507,4040,4055,4055,4040,51
20250311,141100,546172337,4055,4055,4055,4055,1
20250311,141000,546168282,4040,4045,4045,4040,222
20250311,140900,545270382,4055,4055,4055,4055,5
20250311,140800,545250107,4055,4050,4055,4040,201
20250311,140700,544436137,4040,4045,4045,4040,89
20250311,140600,544076142,4045,4045,4045,4045,0
20250311,140500,544076142,4045,4045,4045,4045,15
20250311,140400,544015467,4045,4045,4045,4045,0
20250311,140300,544015467,4045,4045,4045,4045,57
20250311,140200,543784902,4045,4045,4045,4045,95
20250311,140100,543400627,4045,4050,4050,4045,49
20250311,140000,543202187,4035,4035,4050,4035,572
20250311,135900,540888302,4030,4030,4030,4030,44
20250311,135800,540710982,4030,4030,4030,4030,10
20250311,135700,540670682,4030,4030,4030,4030,0
20250311,135600,540670682,4030,4030,4040,4030,1325
20250311,135500,535327182,4015,4015,4015,4015,13
20250311,135400,535274987,4015,4015,4015,4015,291
20250311,135300,534106622,4015,4015,4015,4015,26
20250311,135200,534002232,4010,4045,4045,4010,10819
20250311,135100,490504417,4045,4045,4045,4045,0
20250311,135000,490504417,4045,4045,4045,4045,71
20250311,134900,490217222,4045,4045,4045,4045,7
20250311,134800,490188907,4045,4045,4045,4045,43
20250311,134700,490014972,4045,4045,4045,4045,0
20250311,134600,490014972,4045,4045,4045,4045,0
20250311,134500,490014972,4045,4055,4055,4045,7
20250311,134400,489986597,4040,4045,4045,4040,17
20250311,134300,489917837,4045,4050,4050,4045,101
20250311,134200,489508792,4045,4050,4050,4045,19
20250311,134100,489431867,4050,4050,4050,4050,0
20250311,134000,489431867,4050,4040,4050,4040,275
20250311,133900,488318697,4040,4040,4040,4040,0
20250311,133800,488318697,4040,4040,4040,4040,0
20250311,133700,488318697,4040,4045,4045,4040,6
20250311,133600,488294432,4045,4045,4045,4045,5
20250311,133500,488274207,4045,4045,4045,4045,171
20250311,133400,487582512,4040,4040,4040,4040,273
20250311,133300,486479592,4035,4035,4035,4035,23
20250311,133200,486386787,4035,4035,4035,4035,0
20250311,133100,486386787,4035,4035,4035,4035,42
20250311,133000,486217317,4035,4035,4035,4035,28
20250311,132900,486104337,4030,4030,4030,4030,1
20250311,132800,486100307,4030,4035,4035,4030,62
20250311,132700,485850397,4035,4035,4035,4035,10
20250311,132600,485810047,4030,4030,4030,4030,0
20250311,132500,485810047,4030,4035,4040,4030,99
20250311,132400,485410477,4030,4035,4035,4030,11
20250311,132300,485366097,4030,4040,4040,4030,176
20250311,132200,484655197,4035,4035,4035,4035,5
20250311,132100,484635022,4035,4035,4035,4035,7
20250311,132000,484606777,4030,4030,4030,4030,0
20250311,131900,484606777,4030,4030,4030,4030,0
20250311,131800,484606777,4030,4040,4040,4030,109
20250311,131700,484166507,4030,4030,4030,4030,0
20250311,131600,484166507,4030,4030,4030,4030,41
20250311,131500,484001277,4030,4030,4030,4030,7
20250311,131400,483973067,4030,4040,4040,4030,11
20250311,131300,483928637,4030,4030,4030,4030,0
20250311,131200,483928637,4030,4030,4030,4030,0
20250311,131100,483928637,4030,4030,4030,4030,549
20250311,131000,481716167,4025,4020,4025,4015,337
20250311,130900,480361527,4020,4020,4020,4020,10
20250311,130800,480321327,4020,4020,4020,4020,20
20250311,130700,480240927,4020,4020,4020,4020,150
20250311,130600,479637927,4015,4020,4020,4015,160
20250311,130500,478994797,4015,4030,4045,4015,1718
20250311,130400,472084422,4025,4025,4025,4025,0
20250311,130300,472084422,4025,4025,4025,4025,128
20250311,130200,471569222,4025,4025,4025,4025,8
20250311,130100,471537022,4025,4025,4025,4025,5
20250311,130000,471516897,4045,4035,4045,4035,7
20250311,125900,471488592,4020,4030,4030,4020,6
20250311,125800,471464422,4030,4035,4035,4030,13
20250311,125700,471412007,4035,4035,4035,4035,7
20250311,125600,471383762,4030,4030,4030,4030,6
20250311,125500,471359582,4030,4030,4030,4030,3
20250311,125400,471347492,4030,4030,4030,4030,8
20250311,125300,471315252,4030,4020,4030,4020,967
20250311,125200,467420412,4020,4020,4020,4020,0
20250311,125100,467420412,4020,4030,4030,4020,86
20250311,125000,467073887,4020,4020,4020,4020,36
20250311,124900,466929167,4020,4030,4030,4020,545
20250311,124800,464733237,4030,4030,4030,4020,2176
20250311,124700,455965657,4030,4020,4030,4020,292
20250311,124600,454791757,4030,4030,4030,4030,5
20250311,124500,454771607,4030,4030,4030,4030,154
20250311,124400,454150987,4030,4025,4030,4020,3409
20250311,124300,440431132,4020,4030,4030,4020,2354
20250311,124200,430957352,4025,4030,4030,4025,5273
20250311,124100,409709267,4030,4035,4035,4030,183
20250311,124000,408970932,4030,4030,4040,4025,73
20250311,123900,408676447,4030,4030,4030,4030,0
20250311,123800,408676447,4030,4030,4035,4030,37
20250311,123700,408527317,4030,4040,4040,4030,4906
20250311,123600,388711587,4040,4050,4050,4040,6
20250311,123500,388687297,4050,4055,4055,4040,1659
20250311,123400,381967567,4050,4050,4055,4045,1304
20250311,123300,376686407,4050,4050,4050,4035,43
20250311,123200,376512537,4025,4025,4025,4025,0
20250311,123100,376512537,4025,4025,4025,4025,0
20250311,123000,376512537,4025,4025,4025,4025,0
20250311,122900,376512537,4025,4025,4025,4025,0
20250311,122800,376512537,4025,4025,4025,4025,0
20250311,122700,376512537,4025,4025,4025,4025,0
20250311,122600,376512537,4025,4025,4025,4025,1
20250311,122500,376508512,4025,4025,4025,4025,15
20250311,122400,376448137,4025,4025,4025,4025,0
20250311,122300,376448137,4025,4025,4025,4025,0
20250311,122200,376448137,4025,4025,4025,4025,0
20250311,122100,376448137,4025,4025,4025,4025,0
20250311,122000,376448137,4025,4025,4025,4025,3
20250311,121900,376436062,4020,4030,4050,4020,6309
20250311,121800,351013407,4030,4030,4030,4030,0
20250311,121700,351013407,4030,4030,4030,4030,0
20250311,121600,351013407,4030,4030,4030,4030,0
20250311,121500,351013407,4030,4030,4030,4030,0
20250311,121400,351013407,4030,4030,4030,4030,0
20250311,121300,351013407,4030,4030,4030,4030,0
20250311,121200,351013407,4030,4030,4030,4030,33
20250311,121100,350880417,4030,4030,4030,4030,0
20250311,121000,350880417,4030,4020,4030,4020,28
20250311,120900,350767842,4020,4035,4035,4020,4134
20250311,120800,334107112,4035,4035,4035,4035,0
20250311,120700,334107112,4035,4035,4035,4035,0
20250311,120600,334107112,4035,4035,4035,4035,0
20250311,120500,334107112,4035,4035,4040,4035,65
20250311,120400,333844822,4030,4030,4030,4030,0
20250311,120300,333844822,4030,4030,4030,4030,0
20250311,120200,333844822,4030,4030,4030,4030,0
20250311,120100,333844822,4030,4030,4030,4030,0
20250311,120000,333844822,4030,4030,4030,4030,0
20250311,115900,333844822,4030,4030,4030,4030,0
20250311,115800,333844822,4030,4030,4030,4030,0
20250311,115700,333844822,4030,4030,4030,4030,0
20250311,115600,333844822,4030,4030,4030,4030,0
20250311,115500,333844822,4030,4030,4030,4030,0
20250311,115400,333844822,4030,4030,4030,4030,0
20250311,115300,333844822,4030,4030,4030,4030,0
20250311,115200,333844822,4030,4030,4030,4030,0
20250311,115100,333844822,4030,4030,4030,4030,0
20250311,115000,333844822,4030,4030,4030,4030,2
20250311,114900,333836762,4030,4030,4030,4030,0
20250311,114800,333836762,4030,4050,4050,4030,607
20250311,114700,331387607,4050,4050,4050,4050,5
20250311,114600,331367357,4050,4050,4050,4050,5
20250311,114500,331347107,4050,4050,4050,4050,1
20250311,114400,331343057,4025,4025,4025,4025,0
20250311,114300,331343057,4025,4025,4025,4025,0
20250311,114200,331343057,4025,4025,4025,4025,0
20250311,114100,331343057,4025,4025,4025,4025,0
20250311,114000,331343057,4025,4025,4025,4025,0
20250311,113900,331343057,4025,4025,4025,4025,0
20250311,113800,331343057,4025,4050,4050,4020,45
20250311,113700,331161762,4020,4040,4045,4020,2330
20250311,113600,321741557,4020,4020,4020,4020,0
20250311,113500,321741557,4020,4020,4020,4020,17
20250311,113400,321673217,4020,4040,4040,4020,214
20250311,113300,320808837,4040,4045,4045,4020,72
20250311,113200,320519152,4045,4045,4045,4045,1
20250311,113100,320515107,4015,4015,4015,4015,0
20250311,113000,320515107,4015,4035,4040,4015,3485
20250311,112900,306455907,4020,4020,4020,4020,0
20250311,112800,306455907,4020,4020,4020,4020,0
20250311,112700,306455907,4020,4035,4035,4020,25
20250311,112600,306355317,4020,4020,4020,4020,0
20250311,112500,306355317,4020,4020,4020,4020,10
20250311,112400,306315117,4020,4020,4020,4020,0
20250311,112300,306315117,4020,4020,4020,4020,0
20250311,112200,306315117,4020,4035,4040,4020,1027
20250311,112100,302168477,4020,4040,4040,4020,94
20250311,112000,301789457,4015,4040,4040,4015,6
20250311,111900,301765242,4040,4040,4040,4040,5
20250311,111800,301745042,4040,4035,4040,4015,158
20250311,111700,301107747,4015,4040,4040,4015,165
20250311,111600,300444722,4015,4015,4015,4015,0
20250311,111500,300444722,4015,4015,4015,4015,0
20250311,111400,300444722,4015,4010,4035,4010,245
20250311,111300,299459127,4010,4010,4010,4010,0
20250311,111200,299459127,4010,4010,4010,4010,19
20250311,111100,299382937,4010,4010,4010,4010,0
20250311,111000,299382937,4010,4010,4010,4010,1
20250311,110900,299378927,4010,4010,4010,4010,0
20250311,110800,299378927,4010,4010,4010,4010,0
20250311,110700,299378927,4010,4025,4030,4010,184
20250311,110600,298638177,4010,4010,4010,4010,0
20250311,110500,298638177,4010,4010,4010,4010,0
20250311,110400,298638177,4010,4025,4025,4010,7
20250311,110300,298610032,4025,4025,4025,4025,5
20250311,110200,298589907,4025,4025,4025,4025,9
20250311,110100,298553682,4010,4010,4010,4010,0
20250311,110000,298553682,4010,4010,4010,4010,0
20250311,105900,298553682,4010,4005,4020,4005,12
20250311,105800,298505602,4000,4000,4000,4000,0
20250311,105700,298505602,4000,4000,4000,4000,0
20250311,105600,298505602,4000,4000,4000,4000,0
20250311,105500,298505602,4000,4000,4000,4000,0
20250311,105400,298505602,4000,4010,4010,4000,19
20250311,105300,298429422,4010,4010,4015,4010,134
20250311,105200,297891812,4000,4000,4000,4000,15
20250311,105100,297831812,4000,4000,4000,4000,0
20250311,105000,297831812,4000,3995,4000,3995,16
20250311,104900,297767882,4000,4000,4000,4000,0
20250311,104800,297767882,4000,4010,4010,4000,794
20250311,104700,294589912,4010,4025,4025,4010,388
20250311,104600,293032967,4040,4040,4040,4040,1
20250311,104500,293028927,4040,4040,4040,4040,15
20250311,104400,292968327,4040,4040,4040,4040,1
20250311,104300,292964287,4025,4025,4025,4025,29
20250311,104200,292847562,4025,4015,4025,4010,95
20250311,104100,292466032,4010,4010,4010,4010,0
20250311,104000,292466032,4010,4010,4020,4010,41
20250311,103900,292301422,4010,4010,4020,4010,10
20250311,103800,292261272,4010,4010,4010,4010,0
20250311,103700,292261272,4010,4025,4025,4010,42
20250311,103600,292092837,4010,4010,4010,4010,21
20250311,103500,292008627,4010,4015,4015,4010,31
20250311,103400,291884167,4010,4010,4010,4010,0
20250311,103300,291884167,4010,4010,4010,4010,0
20250311,103200,291884167,4010,4010,4010,4010,0
20250311,103100,291884167,4010,4010,4010,4010,0
20250311,103000,291884167,4010,4015,4035,4010,62
20250311,102900,291634852,4035,4035,4035,4035,0
20250311,102800,291634852,4035,4035,4035,4035,1
20250311,102700,291630817,4015,4035,4035,4015,176
20250311,102600,290920717,4015,4015,4015,4015,0
20250311,102500,290920717,4015,4015,4015,4015,62
20250311,102400,290671787,4050,4050,4050,4050,1
20250311,102300,290667737,4050,4035,4055,4015,639
20250311,102200,288084892,4010,3995,4035,3995,813
20250311,102100,284820712,3995,3995,3995,3995,337
20250311,102000,283474397,3995,4010,4010,3995,48
20250311,101900,283282622,3990,3995,3995,3990,2105
20250311,101800,274883542,3995,4030,4030,3995,1054
20250311,101700,270672352,4000,4000,4035,4000,1086
20250311,101600,266317192,4000,3990,4000,3990,2435
20250311,101500,256584007,3990,4000,4000,3990,3909
20250311,101400,240957607,4000,4005,4005,4000,2690
20250311,101300,230191302,4005,4015,4015,4005,6422
20250311,101200,204459607,4010,4010,4025,4010,32
20250311,101100,204331272,4010,4010,4010,4010,549
20250311,101000,202129782,4010,4010,4010,4010,234
20250311,100900,201191442,4010,4010,4010,4010,3428
20250311,100800,187445162,4010,4015,4015,4010,1412
20250311,100700,181776537,4040,4020,4040,4015,330
20250311,100600,180450062,4020,4020,4020,4020,0
20250311,100500,180450062,4020,4020,4020,4020,0
20250311,100400,180450062,4020,4020,4040,4020,613
20250311,100300,177976662,4015,4035,4035,4015,83
20250311,100200,177642517,4015,4015,4015,4015,0
20250311,100100,177642517,4015,4015,4015,4015,0
20250311,100000,177642517,4015,4015,4045,4015,81
20250311,095900,177315592,4055,4055,4055,4055,0
20250311,095800,177315592,4055,4055,4055,4055,150
20250311,095700,176707342,4015,4015,4065,4015,1603
20250311,095600,170228587,4015,4015,4015,4015,57
20250311,095500,169999732,4010,4010,4010,4010,35
20250311,095400,169859382,4010,4015,4015,4010,39
20250311,095300,169702967,4010,4025,4025,4010,6741
20250311,095200,142644227,4025,4045,4045,4025,181
20250311,095100,141912362,4045,4045,4045,4045,0
20250311,095000,141912362,4045,4045,4045,4045,0
20250311,094900,141912362,4045,4045,4045,4045,104
20250311,094800,141491682,4045,4045,4045,4045,0
20250311,094700,141491682,4045,4045,4045,4045,0
20250311,094600,141491682,4045,4045,4045,4045,0
20250311,094500,141491682,4045,4080,4080,4045,76
20250311,094400,141181882,4080,4080,4080,4045,43
20250311,094300,141007527,4085,4085,4085,4085,0
20250311,094200,141007527,4085,4085,4085,4085,1
20250311,094100,141003442,4045,4045,4045,4045,0
20250311,094000,141003442,4045,4045,4045,4045,0
20250311,093900,141003442,4045,4065,4070,4045,86
20250311,093800,140653862,4045,4025,4065,4025,1355
20250311,093700,135157772,4025,4035,4055,4020,5398
20250311,093600,113284367,4025,4025,4025,4025,1
20250311,093500,113280342,4030,4030,4030,4030,9
20250311,093400,113244072,4030,4035,4035,4030,379
20250311,093300,111714877,4035,4055,4055,4035,129
20250311,093200,111192237,4035,4050,4050,4035,209
20250311,093100,110347767,4035,4035,4035,4035,13
20250311,093000,110295312,4030,4030,4030,4030,0
20250311,092900,110295312,4030,4030,4030,4030,1
20250311,092800,110291282,4030,4025,4030,4025,12
20250311,092700,110242947,4055,4030,4055,4020,326
20250311,092600,108923172,4045,4035,4045,4025,127
20250311,092500,108411007,4050,4050,4050,4050,0
20250311,092400,108411007,4050,4050,4050,4050,0
20250311,092300,108411007,4050,4050,4050,4050,1
20250311,092200,108406957,4035,4035,4035,4035,0
20250311,092100,108406957,4035,4035,4035,4035,0
20250311,092000,108406957,4035,4025,4035,4025,145
20250311,091900,107822777,4020,4020,4020,4020,0
20250311,091800,107822777,4020,4020,4025,4020,177
20250311,091700,107110442,4020,4020,4030,4020,47
20250311,091600,106921302,4020,4020,4020,4020,43
20250311,091500,106748442,4020,4030,4030,4020,188
20250311,091400,105992200,4020,4025,4025,4020,268
20250311,091300,104914645,4025,4025,4025,4025,104
20250311,091200,104496045,4025,4025,4025,4025,1119
20250311,091100,99992070,4025,4045,4050,4025,60
20250311,091000,99749485,4040,4045,4045,4020,283
20250311,090900,98607265,4015,4005,4025,4005,1521
20250311,090800,92497925,4005,4015,4015,4005,7624
20250311,090700,61941405,4015,4040,4040,4010,8730
20250311,090600,26826380,4075,4040,4075,4040,14
20250311,090500,26769785,4040,4030,4080,4030,676
20250311,090400,24031435,4035,4030,4035,4030,27
20250311,090300,23922600,4030,4025,4030,4025,39
20250311,090200,23765515,4025,4040,4040,4020,1305
20250311,090100,18511980,4045,4045,4045,4045,190
20250311,090000,17743430,4050,4100,4120,4040,4378
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194300 622923792 4070 4070 4070 4070 710
3 20250311 194200 622923792 4070 4070 4070 4070 0
4 20250311 194100 622923792 4070 4070 4070 4070 0
5 20250311 194000 622923792 4070 4070 4070 4070 0
6 20250311 193900 622923792 4070 4070 4070 4070 0
7 20250311 193800 622923792 4070 4070 4070 4070 0
8 20250311 193700 622923792 4070 4070 4070 4070 0
9 20250311 193600 622923792 4070 4070 4070 4070 0
10 20250311 193500 622923792 4070 4070 4070 4070 0
11 20250311 193400 622923792 4070 4070 4070 4070 0
12 20250311 193300 622923792 4070 4070 4070 4070 0
13 20250311 193200 622923792 4070 4070 4070 4070 0
14 20250311 193100 622923792 4070 4070 4070 4070 0
15 20250311 193000 622923792 4070 4070 4070 4070 0
16 20250311 192900 622923792 4070 4070 4070 4070 0
17 20250311 192800 622923792 4070 4070 4070 4070 0
18 20250311 192700 622923792 4070 4070 4070 4070 0
19 20250311 192600 622923792 4070 4070 4070 4070 0
20 20250311 192500 622923792 4070 4070 4070 4070 0
21 20250311 192400 622923792 4070 4070 4070 4070 0
22 20250311 192300 622923792 4070 4070 4070 4070 0
23 20250311 192200 622923792 4070 4070 4070 4070 0
24 20250311 192100 622923792 4070 4070 4070 4070 0
25 20250311 192000 622923792 4070 4070 4070 4070 0
26 20250311 191900 622923792 4070 4070 4070 4070 0
27 20250311 191800 622923792 4070 4070 4070 4070 0
28 20250311 191700 622923792 4070 4070 4070 4070 0
29 20250311 191600 622923792 4070 4070 4070 4070 0
30 20250311 191500 622923792 4070 4070 4070 4070 0
31 20250311 191400 622923792 4070 4070 4070 4070 0
32 20250311 191300 622923792 4070 4070 4070 4070 710
33 20250311 191200 622923792 4070 4070 4070 4070 0
34 20250311 191100 622923792 4070 4070 4070 4070 0
35 20250311 191000 622923792 4070 4070 4070 4070 0
36 20250311 190900 622923792 4070 4070 4070 4070 0
37 20250311 190800 622923792 4070 4070 4070 4070 0
38 20250311 190700 622923792 4070 4070 4070 4070 0
39 20250311 190600 622923792 4070 4070 4070 4070 0
40 20250311 190500 622923792 4070 4070 4070 4070 0
41 20250311 190400 622923792 4070 4070 4070 4070 0
42 20250311 190300 622923792 4070 4070 4070 4070 0
43 20250311 190200 622923792 4070 4070 4070 4070 0
44 20250311 190100 622923792 4070 4070 4070 4070 0
45 20250311 190000 622923792 4070 4070 4070 4070 0
46 20250311 185900 622923792 4070 4070 4070 4070 0
47 20250311 185800 622923792 4070 4070 4070 4070 0
48 20250311 185700 622923792 4070 4070 4070 4070 0
49 20250311 185600 622923792 4070 4070 4070 4070 0
50 20250311 185500 622923792 4070 4070 4070 4070 0
51 20250311 185400 622923792 4070 4070 4070 4070 0
52 20250311 185300 622923792 4070 4070 4070 4070 0
53 20250311 185200 622923792 4070 4070 4070 4070 0
54 20250311 185100 622923792 4070 4070 4070 4070 0
55 20250311 185000 622923792 4070 4070 4070 4070 0
56 20250311 184900 622923792 4070 4070 4070 4070 0
57 20250311 184800 622923792 4070 4070 4070 4070 0
58 20250311 184700 622923792 4070 4070 4070 4070 0
59 20250311 184600 622923792 4070 4070 4070 4070 0
60 20250311 184500 622923792 4070 4070 4070 4070 0
61 20250311 184400 622923792 4070 4070 4070 4070 0
62 20250311 184300 622923792 4070 4070 4070 4070 710
63 20250311 184200 622923792 4070 4070 4070 4070 0
64 20250311 184100 622923792 4070 4070 4070 4070 0
65 20250311 184000 622923792 4070 4070 4070 4070 0
66 20250311 183900 622923792 4070 4070 4070 4070 0
67 20250311 183800 622923792 4070 4070 4070 4070 0
68 20250311 183700 622923792 4070 4070 4070 4070 0
69 20250311 183600 622923792 4070 4070 4070 4070 0
70 20250311 183500 622923792 4070 4070 4070 4070 0
71 20250311 183400 622923792 4070 4070 4070 4070 0
72 20250311 183300 622923792 4070 4070 4070 4070 0
73 20250311 183200 622923792 4070 4070 4070 4070 0
74 20250311 183100 622923792 4070 4070 4070 4070 0
75 20250311 183000 622923792 4070 4070 4070 4070 0
76 20250311 182900 622923792 4070 4070 4070 4070 0
77 20250311 182800 622923792 4070 4070 4070 4070 0
78 20250311 182700 622923792 4070 4070 4070 4070 0
79 20250311 182600 622923792 4070 4070 4070 4070 0
80 20250311 182500 622923792 4070 4070 4070 4070 0
81 20250311 182400 622923792 4070 4070 4070 4070 0
82 20250311 182300 622923792 4070 4070 4070 4070 0
83 20250311 182200 622923792 4070 4070 4070 4070 0
84 20250311 182100 622923792 4070 4070 4070 4070 0
85 20250311 182000 622923792 4070 4070 4070 4070 0
86 20250311 181900 622923792 4070 4070 4070 4070 0
87 20250311 181800 622923792 4070 4070 4070 4070 0
88 20250311 181700 622923792 4070 4070 4070 4070 0
89 20250311 181600 622923792 4070 4070 4070 4070 0
90 20250311 181500 622923792 4070 4070 4070 4070 0
91 20250311 181400 622923792 4070 4070 4070 4070 0
92 20250311 181300 622923792 4070 4070 4070 4070 710
93 20250311 181200 622923792 4070 4070 4070 4070 0
94 20250311 181100 622923792 4070 4070 4070 4070 0
95 20250311 181000 622923792 4070 4070 4070 4070 0
96 20250311 180900 622923792 4070 4070 4070 4070 0
97 20250311 180800 622923792 4070 4070 4070 4070 0
98 20250311 180700 622923792 4070 4070 4070 4070 0
99 20250311 180600 622923792 4070 4070 4070 4070 0
100 20250311 180500 622923792 4070 4070 4070 4070 0
101 20250311 180400 622923792 4070 4070 4070 4070 0
102 20250311 180300 622923792 4070 4070 4070 4070 0
103 20250311 180200 622923792 4070 4070 4070 4070 0
104 20250311 180100 622923792 4070 4070 4070 4070 0
105 20250311 180000 622923792 4070 4070 4070 4070 0
106 20250311 175900 622923792 4070 4070 4070 4070 0
107 20250311 175800 622923792 4070 4070 4070 4070 0
108 20250311 175700 622923792 4070 4070 4070 4070 0
109 20250311 175600 622923792 4070 4070 4070 4070 0
110 20250311 175500 622923792 4070 4070 4070 4070 0
111 20250311 175400 622923792 4070 4070 4070 4070 0
112 20250311 175300 622923792 4070 4070 4070 4070 0
113 20250311 175200 622923792 4070 4070 4070 4070 0
114 20250311 175100 622923792 4070 4070 4070 4070 0
115 20250311 175000 622923792 4070 4070 4070 4070 0
116 20250311 174900 622923792 4070 4070 4070 4070 0
117 20250311 174800 622923792 4070 4070 4070 4070 0
118 20250311 174700 622923792 4070 4070 4070 4070 0
119 20250311 174600 622923792 4070 4070 4070 4070 0
120 20250311 174500 622923792 4070 4070 4070 4070 0
121 20250311 174400 622923792 4070 4070 4070 4070 0
122 20250311 174300 622923792 4070 4070 4070 4070 710
123 20250311 174200 622923792 4070 4070 4070 4070 0
124 20250311 174100 622923792 4070 4070 4070 4070 0
125 20250311 174000 622923792 4070 4070 4070 4070 0
126 20250311 173900 622923792 4070 4070 4070 4070 0
127 20250311 173800 622923792 4070 4070 4070 4070 0
128 20250311 173700 622923792 4070 4070 4070 4070 0
129 20250311 173600 622923792 4070 4070 4070 4070 0
130 20250311 173500 622923792 4070 4070 4070 4070 0
131 20250311 173400 622923792 4070 4070 4070 4070 0
132 20250311 173300 622923792 4070 4070 4070 4070 0
133 20250311 173200 622923792 4070 4070 4070 4070 0
134 20250311 173100 622923792 4070 4070 4070 4070 0
135 20250311 173000 622923792 4070 4070 4070 4070 0
136 20250311 172900 622923792 4070 4070 4070 4070 0
137 20250311 172800 622923792 4070 4070 4070 4070 0
138 20250311 172700 622923792 4070 4070 4070 4070 0
139 20250311 172600 622923792 4070 4070 4070 4070 0
140 20250311 172500 622923792 4070 4070 4070 4070 0
141 20250311 172400 622923792 4070 4070 4070 4070 0
142 20250311 172300 622923792 4070 4070 4070 4070 0
143 20250311 172200 622923792 4070 4070 4070 4070 0
144 20250311 172100 622923792 4070 4070 4070 4070 0
145 20250311 172000 622923792 4070 4070 4070 4070 0
146 20250311 171900 622923792 4070 4070 4070 4070 0
147 20250311 171800 622923792 4070 4070 4070 4070 0
148 20250311 171700 622923792 4070 4070 4070 4070 0
149 20250311 171600 622923792 4070 4070 4070 4070 0
150 20250311 171500 622923792 4070 4070 4070 4070 0
151 20250311 171400 622923792 4070 4070 4070 4070 0
152 20250311 171300 622923792 4070 4070 4070 4070 710
153 20250311 171200 622923792 4070 4070 4070 4070 0
154 20250311 171100 622923792 4070 4070 4070 4070 0
155 20250311 171000 622923792 4070 4070 4070 4070 0
156 20250311 170900 622923792 4070 4070 4070 4070 0
157 20250311 170800 622923792 4070 4070 4070 4070 0
158 20250311 170700 622923792 4070 4070 4070 4070 0
159 20250311 170600 622923792 4070 4070 4070 4070 0
160 20250311 170500 622923792 4070 4070 4070 4070 0
161 20250311 170400 622923792 4070 4070 4070 4070 0
162 20250311 170300 622923792 4070 4070 4070 4070 0
163 20250311 170200 622923792 4070 4070 4070 4070 0
164 20250311 170100 622923792 4070 4070 4070 4070 0
165 20250311 170000 622923792 4070 4070 4070 4070 0
166 20250311 165900 622923792 4070 4070 4070 4070 0
167 20250311 165800 622923792 4070 4070 4070 4070 0
168 20250311 165700 622923792 4070 4070 4070 4070 0
169 20250311 165600 622923792 4070 4070 4070 4070 0
170 20250311 165500 622923792 4070 4070 4070 4070 0
171 20250311 165400 622923792 4070 4070 4070 4070 0
172 20250311 165300 622923792 4070 4070 4070 4070 0
173 20250311 165200 622923792 4070 4070 4070 4070 0
174 20250311 165100 622923792 4070 4070 4070 4070 0
175 20250311 165000 622923792 4070 4070 4070 4070 0
176 20250311 164900 622923792 4070 4070 4070 4070 0
177 20250311 164800 622923792 4070 4070 4070 4070 0
178 20250311 164700 622923792 4070 4070 4070 4070 0
179 20250311 164600 622923792 4070 4070 4070 4070 0
180 20250311 164500 622923792 4070 4070 4070 4070 0
181 20250311 164400 622923792 4070 4070 4070 4070 0
182 20250311 164300 622923792 4070 4070 4070 4070 710
183 20250311 164200 622923792 4070 4070 4070 4070 0
184 20250311 164100 622923792 4070 4070 4070 4070 0
185 20250311 164000 622923792 4070 4070 4070 4070 0
186 20250311 163900 622923792 4070 4070 4070 4070 0
187 20250311 163800 622923792 4070 4070 4070 4070 0
188 20250311 163700 622923792 4070 4070 4070 4070 0
189 20250311 163600 622923792 4070 4070 4070 4070 0
190 20250311 163500 622923792 4070 4070 4070 4070 0
191 20250311 163400 622923792 4070 4070 4070 4070 0
192 20250311 163300 622923792 4070 4070 4070 4070 0
193 20250311 163200 622923792 4070 4070 4070 4070 0
194 20250311 163100 622923792 4070 4070 4070 4070 0
195 20250311 163000 622923792 4070 4070 4070 4070 0
196 20250311 162900 622923792 4070 4070 4070 4070 0
197 20250311 162800 622923792 4070 4070 4070 4070 0
198 20250311 162700 622923792 4070 4070 4070 4070 0
199 20250311 162600 622923792 4070 4070 4070 4070 0
200 20250311 162500 622923792 4070 4070 4070 4070 0
201 20250311 162400 622923792 4070 4070 4070 4070 0
202 20250311 162300 622923792 4070 4070 4070 4070 0
203 20250311 162200 622923792 4070 4070 4070 4070 0
204 20250311 162100 622923792 4070 4070 4070 4070 0
205 20250311 162000 622923792 4070 4070 4070 4070 0
206 20250311 161900 622923792 4070 4070 4070 4070 0
207 20250311 161800 622923792 4070 4070 4070 4070 0
208 20250311 161700 622923792 4070 4070 4070 4070 0
209 20250311 161600 622923792 4070 4070 4070 4070 0
210 20250311 161500 622923792 4070 4070 4070 4070 0
211 20250311 161400 622923792 4070 4070 4070 4070 0
212 20250311 161300 622923792 4070 4070 4070 4070 710
213 20250311 161200 622923792 4070 4070 4070 4070 0
214 20250311 161100 622923792 4070 4070 4070 4070 0
215 20250311 161000 622923792 4070 4070 4070 4070 0
216 20250311 160900 622923792 4070 4070 4070 4070 0
217 20250311 160800 622923792 4070 4070 4070 4070 0
218 20250311 160700 622923792 4070 4070 4070 4070 0
219 20250311 160600 622923792 4070 4070 4070 4070 0
220 20250311 160500 622923792 4070 4070 4070 4070 0
221 20250311 160400 622923792 4070 4070 4070 4070 0
222 20250311 160300 622923792 4070 4070 4070 4070 0
223 20250311 160200 622923792 4070 4070 4070 4070 0
224 20250311 160100 622923792 4070 4070 4070 4070 0
225 20250311 160000 622923792 4070 4070 4070 4070 0
226 20250311 155900 622923792 4070 4070 4070 4070 0
227 20250311 155800 622923792 4070 4070 4070 4070 0
228 20250311 155700 622923792 4070 4070 4070 4070 0
229 20250311 155600 622923792 4070 4070 4070 4070 0
230 20250311 155500 622923792 4070 4070 4070 4070 0
231 20250311 155400 622923792 4070 4070 4070 4070 0
232 20250311 155300 622923792 4070 4070 4070 4070 0
233 20250311 155200 622923792 4070 4070 4070 4070 0
234 20250311 155100 622923792 4070 4070 4070 4070 0
235 20250311 155000 622923792 4070 4070 4070 4070 0
236 20250311 154900 622923792 4070 4070 4070 4070 0
237 20250311 154800 622923792 4070 4070 4070 4070 0
238 20250311 154700 622923792 4070 4070 4070 4070 0
239 20250311 154600 622923792 4070 4070 4070 4070 0
240 20250311 154500 622923792 4070 4070 4070 4070 0
241 20250311 154400 622923792 4070 4070 4070 4070 0
242 20250311 154300 622923792 4070 4070 4070 4070 710
243 20250311 154200 622923792 4070 4070 4070 4070 0
244 20250311 154100 622923792 4070 4070 4070 4070 0
245 20250311 154000 622923792 4070 4070 4070 4070 0
246 20250311 153900 622923792 4070 4070 4070 4070 0
247 20250311 153800 622923792 4070 4070 4070 4070 0
248 20250311 153700 622923792 4070 4070 4070 4070 0
249 20250311 153600 622923792 4070 4070 4070 4070 0
250 20250311 153500 622923792 4070 4070 4070 4070 0
251 20250311 153400 622923792 4070 4070 4070 4070 0
252 20250311 153300 622923792 4070 4070 4070 4070 0
253 20250311 153200 622923792 4070 4070 4070 4070 0
254 20250311 153100 622923792 4070 4070 4070 4070 0
255 20250311 153000 622923792 4070 4070 4070 4070 710
256 20250311 152900 620034092 4070 4070 4070 4070 0
257 20250311 152800 620034092 4070 4070 4070 4070 0
258 20250311 152700 620034092 4070 4070 4070 4070 0
259 20250311 152600 620034092 4070 4070 4070 4070 0
260 20250311 152500 620034092 4070 4070 4070 4070 0
261 20250311 152400 620034092 4070 4070 4070 4070 0
262 20250311 152300 620034092 4070 4070 4070 4070 0
263 20250311 152200 620034092 4070 4070 4070 4070 0
264 20250311 152100 620034092 4070 4070 4070 4070 0
265 20250311 152000 620034092 4070 4070 4070 4070 0
266 20250311 151900 620034092 4070 4065 4090 4065 2188
267 20250311 151800 611099947 4065 4060 4070 4060 692
268 20250311 151700 608283957 4055 4070 4070 4055 133
269 20250311 151600 607743627 4055 4060 4060 4055 149
270 20250311 151500 607138927 4060 4060 4060 4060 42
271 20250311 151400 606968407 4055 4070 4070 4055 44
272 20250311 151300 606789972 4055 4065 4065 4055 2176
273 20250311 151200 597945497 4065 4065 4065 4065 0
274 20250311 151100 597945497 4065 4065 4065 4065 0
275 20250311 151000 597945497 4065 4070 4070 4060 300
276 20250311 150900 596725217 4055 4055 4055 4055 65
277 20250311 150800 596461642 4055 4070 4070 4055 5
278 20250311 150700 596441307 4070 4070 4070 4070 9
279 20250311 150600 596404677 4055 4070 4070 4055 36
280 20250311 150500 596258607 4070 4070 4070 4070 7
281 20250311 150400 596230117 4055 4065 4065 4055 16
282 20250311 150300 596165087 4065 4070 4070 4065 80
283 20250311 150200 595839527 4070 4075 4080 4070 57
284 20250311 150100 595607087 4075 4075 4075 4075 3
285 20250311 150000 595594862 4065 4065 4065 4065 28
286 20250311 145900 595481042 4055 4075 4075 4055 62
287 20250311 145800 595229532 4055 4075 4075 4055 15
288 20250311 145700 595168607 4055 4065 4075 4055 960
289 20250311 145600 591266252 4055 4055 4055 4055 0
290 20250311 145500 591266252 4055 4055 4055 4055 33
291 20250311 145400 591132437 4055 4055 4055 4055 3
292 20250311 145300 591120272 4050 4050 4050 4050 0
293 20250311 145200 591120272 4050 4050 4050 4050 0
294 20250311 145100 591120272 4050 4050 4050 4050 217
295 20250311 145000 590241422 4050 4050 4050 4050 58
296 20250311 144900 590006522 4050 4065 4065 4050 16
297 20250311 144800 589941662 4065 4065 4065 4065 12
298 20250311 144700 589892882 4050 4065 4065 4050 2084
299 20250311 144600 581423207 4050 4050 4050 4050 240
300 20250311 144500 580451207 4050 4050 4065 4050 1585
301 20250311 144400 574021567 4035 4035 4035 4035 33
302 20250311 144300 573888412 4030 4030 4030 4030 0
303 20250311 144200 573888412 4030 4030 4030 4030 0
304 20250311 144100 573888412 4030 4040 4040 4030 57
305 20250311 144000 573658202 4030 4050 4050 4030 18
306 20250311 143900 573585612 4030 4030 4050 4030 103
307 20250311 143800 573170502 4030 4030 4030 4030 0
308 20250311 143700 573170502 4030 4030 4030 4030 0
309 20250311 143600 573170502 4030 4030 4030 4030 0
310 20250311 143500 573170502 4030 4035 4035 4030 22
311 20250311 143400 573081792 4030 4050 4050 4030 356
312 20250311 143300 571646932 4050 4050 4050 4050 3
313 20250311 143200 571634782 4030 4030 4030 4030 57
314 20250311 143100 571405072 4030 4035 4035 4030 88
315 20250311 143000 571050012 4035 4035 4035 4035 23
316 20250311 142900 570957207 4030 4030 4035 4030 952
317 20250311 142800 567119062 4030 4030 4030 4030 0
318 20250311 142700 567119062 4030 4030 4030 4030 0
319 20250311 142600 567119062 4030 4030 4030 4030 10
320 20250311 142500 567078762 4055 4040 4055 4030 1412
321 20250311 142400 561374757 4040 4040 4040 4040 0
322 20250311 142300 561374757 4040 4065 4065 4040 59
323 20250311 142200 561136182 4040 4065 4065 4040 2709
324 20250311 142100 550128047 4060 4055 4060 4055 358
325 20250311 142000 548675192 4055 4045 4055 4040 39
326 20250311 141900 548517437 4040 4040 4040 4040 0
327 20250311 141800 548517437 4040 4045 4045 4040 347
328 20250311 141700 547113937 4040 4045 4045 4040 39
329 20250311 141600 546956227 4040 4040 4040 4040 0
330 20250311 141500 546956227 4040 4040 4040 4040 87
331 20250311 141400 546604747 4040 4040 4040 4040 46
332 20250311 141300 546418907 4040 4040 4040 4040 10
333 20250311 141200 546378507 4040 4055 4055 4040 51
334 20250311 141100 546172337 4055 4055 4055 4055 1
335 20250311 141000 546168282 4040 4045 4045 4040 222
336 20250311 140900 545270382 4055 4055 4055 4055 5
337 20250311 140800 545250107 4055 4050 4055 4040 201
338 20250311 140700 544436137 4040 4045 4045 4040 89
339 20250311 140600 544076142 4045 4045 4045 4045 0
340 20250311 140500 544076142 4045 4045 4045 4045 15
341 20250311 140400 544015467 4045 4045 4045 4045 0
342 20250311 140300 544015467 4045 4045 4045 4045 57
343 20250311 140200 543784902 4045 4045 4045 4045 95
344 20250311 140100 543400627 4045 4050 4050 4045 49
345 20250311 140000 543202187 4035 4035 4050 4035 572
346 20250311 135900 540888302 4030 4030 4030 4030 44
347 20250311 135800 540710982 4030 4030 4030 4030 10
348 20250311 135700 540670682 4030 4030 4030 4030 0
349 20250311 135600 540670682 4030 4030 4040 4030 1325
350 20250311 135500 535327182 4015 4015 4015 4015 13
351 20250311 135400 535274987 4015 4015 4015 4015 291
352 20250311 135300 534106622 4015 4015 4015 4015 26
353 20250311 135200 534002232 4010 4045 4045 4010 10819
354 20250311 135100 490504417 4045 4045 4045 4045 0
355 20250311 135000 490504417 4045 4045 4045 4045 71
356 20250311 134900 490217222 4045 4045 4045 4045 7
357 20250311 134800 490188907 4045 4045 4045 4045 43
358 20250311 134700 490014972 4045 4045 4045 4045 0
359 20250311 134600 490014972 4045 4045 4045 4045 0
360 20250311 134500 490014972 4045 4055 4055 4045 7
361 20250311 134400 489986597 4040 4045 4045 4040 17
362 20250311 134300 489917837 4045 4050 4050 4045 101
363 20250311 134200 489508792 4045 4050 4050 4045 19
364 20250311 134100 489431867 4050 4050 4050 4050 0
365 20250311 134000 489431867 4050 4040 4050 4040 275
366 20250311 133900 488318697 4040 4040 4040 4040 0
367 20250311 133800 488318697 4040 4040 4040 4040 0
368 20250311 133700 488318697 4040 4045 4045 4040 6
369 20250311 133600 488294432 4045 4045 4045 4045 5
370 20250311 133500 488274207 4045 4045 4045 4045 171
371 20250311 133400 487582512 4040 4040 4040 4040 273
372 20250311 133300 486479592 4035 4035 4035 4035 23
373 20250311 133200 486386787 4035 4035 4035 4035 0
374 20250311 133100 486386787 4035 4035 4035 4035 42
375 20250311 133000 486217317 4035 4035 4035 4035 28
376 20250311 132900 486104337 4030 4030 4030 4030 1
377 20250311 132800 486100307 4030 4035 4035 4030 62
378 20250311 132700 485850397 4035 4035 4035 4035 10
379 20250311 132600 485810047 4030 4030 4030 4030 0
380 20250311 132500 485810047 4030 4035 4040 4030 99
381 20250311 132400 485410477 4030 4035 4035 4030 11
382 20250311 132300 485366097 4030 4040 4040 4030 176
383 20250311 132200 484655197 4035 4035 4035 4035 5
384 20250311 132100 484635022 4035 4035 4035 4035 7
385 20250311 132000 484606777 4030 4030 4030 4030 0
386 20250311 131900 484606777 4030 4030 4030 4030 0
387 20250311 131800 484606777 4030 4040 4040 4030 109
388 20250311 131700 484166507 4030 4030 4030 4030 0
389 20250311 131600 484166507 4030 4030 4030 4030 41
390 20250311 131500 484001277 4030 4030 4030 4030 7
391 20250311 131400 483973067 4030 4040 4040 4030 11
392 20250311 131300 483928637 4030 4030 4030 4030 0
393 20250311 131200 483928637 4030 4030 4030 4030 0
394 20250311 131100 483928637 4030 4030 4030 4030 549
395 20250311 131000 481716167 4025 4020 4025 4015 337
396 20250311 130900 480361527 4020 4020 4020 4020 10
397 20250311 130800 480321327 4020 4020 4020 4020 20
398 20250311 130700 480240927 4020 4020 4020 4020 150
399 20250311 130600 479637927 4015 4020 4020 4015 160
400 20250311 130500 478994797 4015 4030 4045 4015 1718
401 20250311 130400 472084422 4025 4025 4025 4025 0
402 20250311 130300 472084422 4025 4025 4025 4025 128
403 20250311 130200 471569222 4025 4025 4025 4025 8
404 20250311 130100 471537022 4025 4025 4025 4025 5
405 20250311 130000 471516897 4045 4035 4045 4035 7
406 20250311 125900 471488592 4020 4030 4030 4020 6
407 20250311 125800 471464422 4030 4035 4035 4030 13
408 20250311 125700 471412007 4035 4035 4035 4035 7
409 20250311 125600 471383762 4030 4030 4030 4030 6
410 20250311 125500 471359582 4030 4030 4030 4030 3
411 20250311 125400 471347492 4030 4030 4030 4030 8
412 20250311 125300 471315252 4030 4020 4030 4020 967
413 20250311 125200 467420412 4020 4020 4020 4020 0
414 20250311 125100 467420412 4020 4030 4030 4020 86
415 20250311 125000 467073887 4020 4020 4020 4020 36
416 20250311 124900 466929167 4020 4030 4030 4020 545
417 20250311 124800 464733237 4030 4030 4030 4020 2176
418 20250311 124700 455965657 4030 4020 4030 4020 292
419 20250311 124600 454791757 4030 4030 4030 4030 5
420 20250311 124500 454771607 4030 4030 4030 4030 154
421 20250311 124400 454150987 4030 4025 4030 4020 3409
422 20250311 124300 440431132 4020 4030 4030 4020 2354
423 20250311 124200 430957352 4025 4030 4030 4025 5273
424 20250311 124100 409709267 4030 4035 4035 4030 183
425 20250311 124000 408970932 4030 4030 4040 4025 73
426 20250311 123900 408676447 4030 4030 4030 4030 0
427 20250311 123800 408676447 4030 4030 4035 4030 37
428 20250311 123700 408527317 4030 4040 4040 4030 4906
429 20250311 123600 388711587 4040 4050 4050 4040 6
430 20250311 123500 388687297 4050 4055 4055 4040 1659
431 20250311 123400 381967567 4050 4050 4055 4045 1304
432 20250311 123300 376686407 4050 4050 4050 4035 43
433 20250311 123200 376512537 4025 4025 4025 4025 0
434 20250311 123100 376512537 4025 4025 4025 4025 0
435 20250311 123000 376512537 4025 4025 4025 4025 0
436 20250311 122900 376512537 4025 4025 4025 4025 0
437 20250311 122800 376512537 4025 4025 4025 4025 0
438 20250311 122700 376512537 4025 4025 4025 4025 0
439 20250311 122600 376512537 4025 4025 4025 4025 1
440 20250311 122500 376508512 4025 4025 4025 4025 15
441 20250311 122400 376448137 4025 4025 4025 4025 0
442 20250311 122300 376448137 4025 4025 4025 4025 0
443 20250311 122200 376448137 4025 4025 4025 4025 0
444 20250311 122100 376448137 4025 4025 4025 4025 0
445 20250311 122000 376448137 4025 4025 4025 4025 3
446 20250311 121900 376436062 4020 4030 4050 4020 6309
447 20250311 121800 351013407 4030 4030 4030 4030 0
448 20250311 121700 351013407 4030 4030 4030 4030 0
449 20250311 121600 351013407 4030 4030 4030 4030 0
450 20250311 121500 351013407 4030 4030 4030 4030 0
451 20250311 121400 351013407 4030 4030 4030 4030 0
452 20250311 121300 351013407 4030 4030 4030 4030 0
453 20250311 121200 351013407 4030 4030 4030 4030 33
454 20250311 121100 350880417 4030 4030 4030 4030 0
455 20250311 121000 350880417 4030 4020 4030 4020 28
456 20250311 120900 350767842 4020 4035 4035 4020 4134
457 20250311 120800 334107112 4035 4035 4035 4035 0
458 20250311 120700 334107112 4035 4035 4035 4035 0
459 20250311 120600 334107112 4035 4035 4035 4035 0
460 20250311 120500 334107112 4035 4035 4040 4035 65
461 20250311 120400 333844822 4030 4030 4030 4030 0
462 20250311 120300 333844822 4030 4030 4030 4030 0
463 20250311 120200 333844822 4030 4030 4030 4030 0
464 20250311 120100 333844822 4030 4030 4030 4030 0
465 20250311 120000 333844822 4030 4030 4030 4030 0
466 20250311 115900 333844822 4030 4030 4030 4030 0
467 20250311 115800 333844822 4030 4030 4030 4030 0
468 20250311 115700 333844822 4030 4030 4030 4030 0
469 20250311 115600 333844822 4030 4030 4030 4030 0
470 20250311 115500 333844822 4030 4030 4030 4030 0
471 20250311 115400 333844822 4030 4030 4030 4030 0
472 20250311 115300 333844822 4030 4030 4030 4030 0
473 20250311 115200 333844822 4030 4030 4030 4030 0
474 20250311 115100 333844822 4030 4030 4030 4030 0
475 20250311 115000 333844822 4030 4030 4030 4030 2
476 20250311 114900 333836762 4030 4030 4030 4030 0
477 20250311 114800 333836762 4030 4050 4050 4030 607
478 20250311 114700 331387607 4050 4050 4050 4050 5
479 20250311 114600 331367357 4050 4050 4050 4050 5
480 20250311 114500 331347107 4050 4050 4050 4050 1
481 20250311 114400 331343057 4025 4025 4025 4025 0
482 20250311 114300 331343057 4025 4025 4025 4025 0
483 20250311 114200 331343057 4025 4025 4025 4025 0
484 20250311 114100 331343057 4025 4025 4025 4025 0
485 20250311 114000 331343057 4025 4025 4025 4025 0
486 20250311 113900 331343057 4025 4025 4025 4025 0
487 20250311 113800 331343057 4025 4050 4050 4020 45
488 20250311 113700 331161762 4020 4040 4045 4020 2330
489 20250311 113600 321741557 4020 4020 4020 4020 0
490 20250311 113500 321741557 4020 4020 4020 4020 17
491 20250311 113400 321673217 4020 4040 4040 4020 214
492 20250311 113300 320808837 4040 4045 4045 4020 72
493 20250311 113200 320519152 4045 4045 4045 4045 1
494 20250311 113100 320515107 4015 4015 4015 4015 0
495 20250311 113000 320515107 4015 4035 4040 4015 3485
496 20250311 112900 306455907 4020 4020 4020 4020 0
497 20250311 112800 306455907 4020 4020 4020 4020 0
498 20250311 112700 306455907 4020 4035 4035 4020 25
499 20250311 112600 306355317 4020 4020 4020 4020 0
500 20250311 112500 306355317 4020 4020 4020 4020 10
501 20250311 112400 306315117 4020 4020 4020 4020 0
502 20250311 112300 306315117 4020 4020 4020 4020 0
503 20250311 112200 306315117 4020 4035 4040 4020 1027
504 20250311 112100 302168477 4020 4040 4040 4020 94
505 20250311 112000 301789457 4015 4040 4040 4015 6
506 20250311 111900 301765242 4040 4040 4040 4040 5
507 20250311 111800 301745042 4040 4035 4040 4015 158
508 20250311 111700 301107747 4015 4040 4040 4015 165
509 20250311 111600 300444722 4015 4015 4015 4015 0
510 20250311 111500 300444722 4015 4015 4015 4015 0
511 20250311 111400 300444722 4015 4010 4035 4010 245
512 20250311 111300 299459127 4010 4010 4010 4010 0
513 20250311 111200 299459127 4010 4010 4010 4010 19
514 20250311 111100 299382937 4010 4010 4010 4010 0
515 20250311 111000 299382937 4010 4010 4010 4010 1
516 20250311 110900 299378927 4010 4010 4010 4010 0
517 20250311 110800 299378927 4010 4010 4010 4010 0
518 20250311 110700 299378927 4010 4025 4030 4010 184
519 20250311 110600 298638177 4010 4010 4010 4010 0
520 20250311 110500 298638177 4010 4010 4010 4010 0
521 20250311 110400 298638177 4010 4025 4025 4010 7
522 20250311 110300 298610032 4025 4025 4025 4025 5
523 20250311 110200 298589907 4025 4025 4025 4025 9
524 20250311 110100 298553682 4010 4010 4010 4010 0
525 20250311 110000 298553682 4010 4010 4010 4010 0
526 20250311 105900 298553682 4010 4005 4020 4005 12
527 20250311 105800 298505602 4000 4000 4000 4000 0
528 20250311 105700 298505602 4000 4000 4000 4000 0
529 20250311 105600 298505602 4000 4000 4000 4000 0
530 20250311 105500 298505602 4000 4000 4000 4000 0
531 20250311 105400 298505602 4000 4010 4010 4000 19
532 20250311 105300 298429422 4010 4010 4015 4010 134
533 20250311 105200 297891812 4000 4000 4000 4000 15
534 20250311 105100 297831812 4000 4000 4000 4000 0
535 20250311 105000 297831812 4000 3995 4000 3995 16
536 20250311 104900 297767882 4000 4000 4000 4000 0
537 20250311 104800 297767882 4000 4010 4010 4000 794
538 20250311 104700 294589912 4010 4025 4025 4010 388
539 20250311 104600 293032967 4040 4040 4040 4040 1
540 20250311 104500 293028927 4040 4040 4040 4040 15
541 20250311 104400 292968327 4040 4040 4040 4040 1
542 20250311 104300 292964287 4025 4025 4025 4025 29
543 20250311 104200 292847562 4025 4015 4025 4010 95
544 20250311 104100 292466032 4010 4010 4010 4010 0
545 20250311 104000 292466032 4010 4010 4020 4010 41
546 20250311 103900 292301422 4010 4010 4020 4010 10
547 20250311 103800 292261272 4010 4010 4010 4010 0
548 20250311 103700 292261272 4010 4025 4025 4010 42
549 20250311 103600 292092837 4010 4010 4010 4010 21
550 20250311 103500 292008627 4010 4015 4015 4010 31
551 20250311 103400 291884167 4010 4010 4010 4010 0
552 20250311 103300 291884167 4010 4010 4010 4010 0
553 20250311 103200 291884167 4010 4010 4010 4010 0
554 20250311 103100 291884167 4010 4010 4010 4010 0
555 20250311 103000 291884167 4010 4015 4035 4010 62
556 20250311 102900 291634852 4035 4035 4035 4035 0
557 20250311 102800 291634852 4035 4035 4035 4035 1
558 20250311 102700 291630817 4015 4035 4035 4015 176
559 20250311 102600 290920717 4015 4015 4015 4015 0
560 20250311 102500 290920717 4015 4015 4015 4015 62
561 20250311 102400 290671787 4050 4050 4050 4050 1
562 20250311 102300 290667737 4050 4035 4055 4015 639
563 20250311 102200 288084892 4010 3995 4035 3995 813
564 20250311 102100 284820712 3995 3995 3995 3995 337
565 20250311 102000 283474397 3995 4010 4010 3995 48
566 20250311 101900 283282622 3990 3995 3995 3990 2105
567 20250311 101800 274883542 3995 4030 4030 3995 1054
568 20250311 101700 270672352 4000 4000 4035 4000 1086
569 20250311 101600 266317192 4000 3990 4000 3990 2435
570 20250311 101500 256584007 3990 4000 4000 3990 3909
571 20250311 101400 240957607 4000 4005 4005 4000 2690
572 20250311 101300 230191302 4005 4015 4015 4005 6422
573 20250311 101200 204459607 4010 4010 4025 4010 32
574 20250311 101100 204331272 4010 4010 4010 4010 549
575 20250311 101000 202129782 4010 4010 4010 4010 234
576 20250311 100900 201191442 4010 4010 4010 4010 3428
577 20250311 100800 187445162 4010 4015 4015 4010 1412
578 20250311 100700 181776537 4040 4020 4040 4015 330
579 20250311 100600 180450062 4020 4020 4020 4020 0
580 20250311 100500 180450062 4020 4020 4020 4020 0
581 20250311 100400 180450062 4020 4020 4040 4020 613
582 20250311 100300 177976662 4015 4035 4035 4015 83
583 20250311 100200 177642517 4015 4015 4015 4015 0
584 20250311 100100 177642517 4015 4015 4015 4015 0
585 20250311 100000 177642517 4015 4015 4045 4015 81
586 20250311 095900 177315592 4055 4055 4055 4055 0
587 20250311 095800 177315592 4055 4055 4055 4055 150
588 20250311 095700 176707342 4015 4015 4065 4015 1603
589 20250311 095600 170228587 4015 4015 4015 4015 57
590 20250311 095500 169999732 4010 4010 4010 4010 35
591 20250311 095400 169859382 4010 4015 4015 4010 39
592 20250311 095300 169702967 4010 4025 4025 4010 6741
593 20250311 095200 142644227 4025 4045 4045 4025 181
594 20250311 095100 141912362 4045 4045 4045 4045 0
595 20250311 095000 141912362 4045 4045 4045 4045 0
596 20250311 094900 141912362 4045 4045 4045 4045 104
597 20250311 094800 141491682 4045 4045 4045 4045 0
598 20250311 094700 141491682 4045 4045 4045 4045 0
599 20250311 094600 141491682 4045 4045 4045 4045 0
600 20250311 094500 141491682 4045 4080 4080 4045 76
601 20250311 094400 141181882 4080 4080 4080 4045 43
602 20250311 094300 141007527 4085 4085 4085 4085 0
603 20250311 094200 141007527 4085 4085 4085 4085 1
604 20250311 094100 141003442 4045 4045 4045 4045 0
605 20250311 094000 141003442 4045 4045 4045 4045 0
606 20250311 093900 141003442 4045 4065 4070 4045 86
607 20250311 093800 140653862 4045 4025 4065 4025 1355
608 20250311 093700 135157772 4025 4035 4055 4020 5398
609 20250311 093600 113284367 4025 4025 4025 4025 1
610 20250311 093500 113280342 4030 4030 4030 4030 9
611 20250311 093400 113244072 4030 4035 4035 4030 379
612 20250311 093300 111714877 4035 4055 4055 4035 129
613 20250311 093200 111192237 4035 4050 4050 4035 209
614 20250311 093100 110347767 4035 4035 4035 4035 13
615 20250311 093000 110295312 4030 4030 4030 4030 0
616 20250311 092900 110295312 4030 4030 4030 4030 1
617 20250311 092800 110291282 4030 4025 4030 4025 12
618 20250311 092700 110242947 4055 4030 4055 4020 326
619 20250311 092600 108923172 4045 4035 4045 4025 127
620 20250311 092500 108411007 4050 4050 4050 4050 0
621 20250311 092400 108411007 4050 4050 4050 4050 0
622 20250311 092300 108411007 4050 4050 4050 4050 1
623 20250311 092200 108406957 4035 4035 4035 4035 0
624 20250311 092100 108406957 4035 4035 4035 4035 0
625 20250311 092000 108406957 4035 4025 4035 4025 145
626 20250311 091900 107822777 4020 4020 4020 4020 0
627 20250311 091800 107822777 4020 4020 4025 4020 177
628 20250311 091700 107110442 4020 4020 4030 4020 47
629 20250311 091600 106921302 4020 4020 4020 4020 43
630 20250311 091500 106748442 4020 4030 4030 4020 188
631 20250311 091400 105992200 4020 4025 4025 4020 268
632 20250311 091300 104914645 4025 4025 4025 4025 104
633 20250311 091200 104496045 4025 4025 4025 4025 1119
634 20250311 091100 99992070 4025 4045 4050 4025 60
635 20250311 091000 99749485 4040 4045 4045 4020 283
636 20250311 090900 98607265 4015 4005 4025 4005 1521
637 20250311 090800 92497925 4005 4015 4015 4005 7624
638 20250311 090700 61941405 4015 4040 4040 4010 8730
639 20250311 090600 26826380 4075 4040 4075 4040 14
640 20250311 090500 26769785 4040 4030 4080 4030 676
641 20250311 090400 24031435 4035 4030 4035 4030 27
642 20250311 090300 23922600 4030 4025 4030 4025 39
643 20250311 090200 23765515 4025 4040 4040 4020 1305
644 20250311 090100 18511980 4045 4045 4045 4045 190
645 20250311 090000 17743430 4050 4100 4120 4040 4378

1
059210/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,102462,23862351,418044960,97358392080,0.43
20250306,102462,23862351,412921860,96165274530,0.43
20250305,102370,23862351,416645900,97119768570,0.43
20250304,102159,23862351,417319515,97477703835,0.43
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 102462 23862351 418044960 97358392080 0.43
3 20250306 102462 23862351 412921860 96165274530 0.43
4 20250305 102370 23862351 416645900 97119768570 0.43
5 20250304 102159 23862351 417319515 97477703835 0.43