ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

605
016090/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,190300,155038525,2275,2275,2275,2275,742
20250307,190200,155038525,2275,2275,2275,2275,0
20250307,190100,155038525,2275,2275,2275,2275,0
20250307,190000,155038525,2275,2275,2275,2275,0
20250307,185900,155038525,2275,2275,2275,2275,0
20250307,185800,155038525,2275,2275,2275,2275,0
20250307,185700,155038525,2275,2275,2275,2275,0
20250307,185600,155038525,2275,2275,2275,2275,0
20250307,185500,155038525,2275,2275,2275,2275,0
20250307,185400,155038525,2275,2275,2275,2275,0
20250307,185300,155038525,2275,2275,2275,2275,0
20250307,185200,155038525,2275,2275,2275,2275,0
20250307,185100,155038525,2275,2275,2275,2275,0
20250307,185000,155038525,2275,2275,2275,2275,0
20250307,184900,155038525,2275,2275,2275,2275,0
20250307,184800,155038525,2275,2275,2275,2275,0
20250307,184700,155038525,2275,2275,2275,2275,0
20250307,184600,155038525,2275,2275,2275,2275,0
20250307,184500,155038525,2275,2275,2275,2275,0
20250307,184400,155038525,2275,2275,2275,2275,0
20250307,184300,155038525,2275,2275,2275,2275,0
20250307,184200,155038525,2275,2275,2275,2275,0
20250307,184100,155038525,2275,2275,2275,2275,0
20250307,184000,155038525,2275,2275,2275,2275,0
20250307,183900,155038525,2275,2275,2275,2275,0
20250307,183800,155038525,2275,2275,2275,2275,0
20250307,183700,155038525,2275,2275,2275,2275,0
20250307,183600,155038525,2275,2275,2275,2275,0
20250307,183500,155038525,2275,2275,2275,2275,0
20250307,183400,155038525,2275,2275,2275,2275,0
20250307,183300,155038525,2275,2275,2275,2275,742
20250307,183200,155038525,2275,2275,2275,2275,0
20250307,183100,155038525,2275,2275,2275,2275,0
20250307,183000,155038525,2275,2275,2275,2275,0
20250307,182900,155038525,2275,2275,2275,2275,0
20250307,182800,155038525,2275,2275,2275,2275,0
20250307,182700,155038525,2275,2275,2275,2275,0
20250307,182600,155038525,2275,2275,2275,2275,0
20250307,182500,155038525,2275,2275,2275,2275,0
20250307,182400,155038525,2275,2275,2275,2275,0
20250307,182300,155038525,2275,2275,2275,2275,0
20250307,182200,155038525,2275,2275,2275,2275,0
20250307,182100,155038525,2275,2275,2275,2275,0
20250307,182000,155038525,2275,2275,2275,2275,0
20250307,181900,155038525,2275,2275,2275,2275,0
20250307,181800,155038525,2275,2275,2275,2275,0
20250307,181700,155038525,2275,2275,2275,2275,0
20250307,181600,155038525,2275,2275,2275,2275,0
20250307,181500,155038525,2275,2275,2275,2275,0
20250307,181400,155038525,2275,2275,2275,2275,0
20250307,181300,155038525,2275,2275,2275,2275,0
20250307,181200,155038525,2275,2275,2275,2275,0
20250307,181100,155038525,2275,2275,2275,2275,0
20250307,181000,155038525,2275,2275,2275,2275,0
20250307,180900,155038525,2275,2275,2275,2275,0
20250307,180800,155038525,2275,2275,2275,2275,0
20250307,180700,155038525,2275,2275,2275,2275,0
20250307,180600,155038525,2275,2275,2275,2275,0
20250307,180500,155038525,2275,2275,2275,2275,0
20250307,180400,155038525,2275,2275,2275,2275,0
20250307,180300,155038525,2275,2275,2275,2275,742
20250307,180200,155038525,2275,2275,2275,2275,0
20250307,180100,155038525,2275,2275,2275,2275,0
20250307,180000,155038525,2275,2275,2275,2275,0
20250307,175900,155038525,2275,2275,2275,2275,0
20250307,175800,155038525,2275,2275,2275,2275,0
20250307,175700,155038525,2275,2275,2275,2275,0
20250307,175600,155038525,2275,2275,2275,2275,0
20250307,175500,155038525,2275,2275,2275,2275,0
20250307,175400,155038525,2275,2275,2275,2275,0
20250307,175300,155038525,2275,2275,2275,2275,0
20250307,175200,155038525,2275,2275,2275,2275,0
20250307,175100,155038525,2275,2275,2275,2275,0
20250307,175000,155038525,2275,2275,2275,2275,0
20250307,174900,155038525,2275,2275,2275,2275,0
20250307,174800,155038525,2275,2275,2275,2275,0
20250307,174700,155038525,2275,2275,2275,2275,0
20250307,174600,155038525,2275,2275,2275,2275,0
20250307,174500,155038525,2275,2275,2275,2275,0
20250307,174400,155038525,2275,2275,2275,2275,0
20250307,174300,155038525,2275,2275,2275,2275,0
20250307,174200,155038525,2275,2275,2275,2275,0
20250307,174100,155038525,2275,2275,2275,2275,0
20250307,174000,155038525,2275,2275,2275,2275,0
20250307,173900,155038525,2275,2275,2275,2275,0
20250307,173800,155038525,2275,2275,2275,2275,0
20250307,173700,155038525,2275,2275,2275,2275,0
20250307,173600,155038525,2275,2275,2275,2275,0
20250307,173500,155038525,2275,2275,2275,2275,0
20250307,173400,155038525,2275,2275,2275,2275,0
20250307,173300,155038525,2275,2275,2275,2275,742
20250307,173200,155038525,2275,2275,2275,2275,0
20250307,173100,155038525,2275,2275,2275,2275,0
20250307,173000,155038525,2275,2275,2275,2275,0
20250307,172900,155038525,2275,2275,2275,2275,0
20250307,172800,155038525,2275,2275,2275,2275,0
20250307,172700,155038525,2275,2275,2275,2275,0
20250307,172600,155038525,2275,2275,2275,2275,0
20250307,172500,155038525,2275,2275,2275,2275,0
20250307,172400,155038525,2275,2275,2275,2275,0
20250307,172300,155038525,2275,2275,2275,2275,0
20250307,172200,155038525,2275,2275,2275,2275,0
20250307,172100,155038525,2275,2275,2275,2275,0
20250307,172000,155038525,2275,2275,2275,2275,0
20250307,171900,155038525,2275,2275,2275,2275,0
20250307,171800,155038525,2275,2275,2275,2275,0
20250307,171700,155038525,2275,2275,2275,2275,0
20250307,171600,155038525,2275,2275,2275,2275,0
20250307,171500,155038525,2275,2275,2275,2275,0
20250307,171400,155038525,2275,2275,2275,2275,0
20250307,171300,155038525,2275,2275,2275,2275,0
20250307,171200,155038525,2275,2275,2275,2275,0
20250307,171100,155038525,2275,2275,2275,2275,0
20250307,171000,155038525,2275,2275,2275,2275,0
20250307,170900,155038525,2275,2275,2275,2275,0
20250307,170800,155038525,2275,2275,2275,2275,0
20250307,170700,155038525,2275,2275,2275,2275,0
20250307,170600,155038525,2275,2275,2275,2275,0
20250307,170500,155038525,2275,2275,2275,2275,0
20250307,170400,155038525,2275,2275,2275,2275,0
20250307,170300,155038525,2275,2275,2275,2275,742
20250307,170200,155038525,2275,2275,2275,2275,0
20250307,170100,155038525,2275,2275,2275,2275,0
20250307,170000,155038525,2275,2275,2275,2275,0
20250307,165900,155038525,2275,2275,2275,2275,0
20250307,165800,155038525,2275,2275,2275,2275,0
20250307,165700,155038525,2275,2275,2275,2275,0
20250307,165600,155038525,2275,2275,2275,2275,0
20250307,165500,155038525,2275,2275,2275,2275,0
20250307,165400,155038525,2275,2275,2275,2275,0
20250307,165300,155038525,2275,2275,2275,2275,0
20250307,165200,155038525,2275,2275,2275,2275,0
20250307,165100,155038525,2275,2275,2275,2275,0
20250307,165000,155038525,2275,2275,2275,2275,0
20250307,164900,155038525,2275,2275,2275,2275,0
20250307,164800,155038525,2275,2275,2275,2275,0
20250307,164700,155038525,2275,2275,2275,2275,0
20250307,164600,155038525,2275,2275,2275,2275,0
20250307,164500,155038525,2275,2275,2275,2275,0
20250307,164400,155038525,2275,2275,2275,2275,0
20250307,164300,155038525,2275,2275,2275,2275,0
20250307,164200,155038525,2275,2275,2275,2275,0
20250307,164100,155038525,2275,2275,2275,2275,0
20250307,164000,155038525,2275,2275,2275,2275,0
20250307,163900,155038525,2275,2275,2275,2275,0
20250307,163800,155038525,2275,2275,2275,2275,0
20250307,163700,155038525,2275,2275,2275,2275,0
20250307,163600,155038525,2275,2275,2275,2275,0
20250307,163500,155038525,2275,2275,2275,2275,0
20250307,163400,155038525,2275,2275,2275,2275,0
20250307,163300,155038525,2275,2275,2275,2275,742
20250307,163200,155038525,2275,2275,2275,2275,0
20250307,163100,155038525,2275,2275,2275,2275,0
20250307,163000,155038525,2275,2275,2275,2275,0
20250307,162900,155038525,2275,2275,2275,2275,0
20250307,162800,155038525,2275,2275,2275,2275,0
20250307,162700,155038525,2275,2275,2275,2275,0
20250307,162600,155038525,2275,2275,2275,2275,0
20250307,162500,155038525,2275,2275,2275,2275,0
20250307,162400,155038525,2275,2275,2275,2275,0
20250307,162300,155038525,2275,2275,2275,2275,0
20250307,162200,155038525,2275,2275,2275,2275,0
20250307,162100,155038525,2275,2275,2275,2275,0
20250307,162000,155038525,2275,2275,2275,2275,0
20250307,161900,155038525,2275,2275,2275,2275,0
20250307,161800,155038525,2275,2275,2275,2275,0
20250307,161700,155038525,2275,2275,2275,2275,0
20250307,161600,155038525,2275,2275,2275,2275,0
20250307,161500,155038525,2275,2275,2275,2275,0
20250307,161400,155038525,2275,2275,2275,2275,0
20250307,161300,155038525,2275,2275,2275,2275,0
20250307,161200,155038525,2275,2275,2275,2275,0
20250307,161100,155038525,2275,2275,2275,2275,0
20250307,161000,155038525,2275,2275,2275,2275,0
20250307,160900,155038525,2275,2275,2275,2275,0
20250307,160800,155038525,2275,2275,2275,2275,0
20250307,160700,155038525,2275,2275,2275,2275,0
20250307,160600,155038525,2275,2275,2275,2275,0
20250307,160500,155038525,2275,2275,2275,2275,0
20250307,160400,155038525,2275,2275,2275,2275,0
20250307,160300,155038525,2275,2275,2275,2275,742
20250307,160200,155038525,2275,2275,2275,2275,0
20250307,160100,155038525,2275,2275,2275,2275,0
20250307,160000,155038525,2275,2275,2275,2275,0
20250307,155900,155038525,2275,2275,2275,2275,0
20250307,155800,155038525,2275,2275,2275,2275,0
20250307,155700,155038525,2275,2275,2275,2275,0
20250307,155600,155038525,2275,2275,2275,2275,0
20250307,155500,155038525,2275,2275,2275,2275,0
20250307,155400,155038525,2275,2275,2275,2275,0
20250307,155300,155038525,2275,2275,2275,2275,0
20250307,155200,155038525,2275,2275,2275,2275,0
20250307,155100,155038525,2275,2275,2275,2275,0
20250307,155000,155038525,2275,2275,2275,2275,0
20250307,154900,155038525,2275,2275,2275,2275,0
20250307,154800,155038525,2275,2275,2275,2275,0
20250307,154700,155038525,2275,2275,2275,2275,0
20250307,154600,155038525,2275,2275,2275,2275,0
20250307,154500,155038525,2275,2275,2275,2275,0
20250307,154400,155038525,2275,2275,2275,2275,0
20250307,154300,155038525,2275,2275,2275,2275,0
20250307,154200,155038525,2275,2275,2275,2275,0
20250307,154100,155038525,2275,2275,2275,2275,0
20250307,154000,155038525,2275,2275,2275,2275,0
20250307,153900,155038525,2275,2275,2275,2275,0
20250307,153800,155038525,2275,2275,2275,2275,0
20250307,153700,155038525,2275,2275,2275,2275,0
20250307,153600,155038525,2275,2275,2275,2275,0
20250307,153500,155038525,2275,2275,2275,2275,0
20250307,153400,155038525,2275,2275,2275,2275,0
20250307,153300,155038525,2275,2275,2275,2275,742
20250307,153200,155038525,2275,2275,2275,2275,0
20250307,153100,155038525,2275,2275,2275,2275,0
20250307,153000,155038525,2275,2275,2275,2275,742
20250307,152900,153350475,2275,2275,2275,2275,0
20250307,152800,153350475,2275,2275,2275,2275,0
20250307,152700,153350475,2275,2275,2275,2275,0
20250307,152600,153350475,2275,2275,2275,2275,0
20250307,152500,153350475,2275,2275,2275,2275,0
20250307,152400,153350475,2275,2275,2275,2275,0
20250307,152300,153350475,2275,2275,2275,2275,0
20250307,152200,153350475,2275,2275,2275,2275,0
20250307,152100,153350475,2275,2275,2275,2275,0
20250307,152000,153350475,2275,2275,2275,2275,0
20250307,151900,153350475,2275,2270,2275,2270,73
20250307,151800,153184760,2275,2275,2275,2275,13
20250307,151700,153155185,2275,2275,2275,2275,0
20250307,151600,153155185,2275,2275,2275,2275,0
20250307,151500,153155185,2275,2275,2275,2275,0
20250307,151400,153155185,2275,2275,2275,2275,0
20250307,151300,153155185,2275,2275,2275,2275,0
20250307,151200,153155185,2275,2275,2275,2275,0
20250307,151100,153155185,2275,2275,2275,2275,1
20250307,151000,153152910,2265,2265,2265,2265,0
20250307,150900,153152910,2265,2265,2265,2265,20
20250307,150800,153107610,2275,2275,2275,2275,0
20250307,150700,153107610,2275,2275,2275,2275,0
20250307,150600,153107610,2275,2275,2275,2275,0
20250307,150500,153107610,2275,2275,2275,2275,0
20250307,150400,153107610,2275,2275,2275,2275,1
20250307,150300,153105335,2265,2265,2265,2265,0
20250307,150200,153105335,2265,2265,2265,2265,105
20250307,150100,152867510,2275,2275,2275,2275,0
20250307,150000,152867510,2275,2275,2275,2275,0
20250307,145900,152867510,2275,2275,2275,2275,0
20250307,145800,152867510,2275,2275,2275,2275,0
20250307,145700,152867510,2275,2275,2275,2275,6
20250307,145600,152853860,2275,2275,2275,2275,0
20250307,145500,152853860,2275,2275,2275,2275,4
20250307,145400,152844760,2265,2265,2265,2265,1258
20250307,145300,149995390,2270,2275,2275,2270,89
20250307,145200,149793355,2280,2280,2280,2280,0
20250307,145100,149793355,2280,2280,2280,2280,0
20250307,145000,149793355,2280,2280,2280,2280,0
20250307,144900,149793355,2280,2280,2280,2280,0
20250307,144800,149793355,2280,2280,2280,2280,1
20250307,144700,149791075,2270,2270,2270,2270,0
20250307,144600,149791075,2270,2270,2270,2270,200
20250307,144500,149337075,2275,2275,2275,2275,0
20250307,144400,149337075,2275,2275,2275,2275,0
20250307,144300,149337075,2275,2275,2275,2275,0
20250307,144200,149337075,2275,2280,2280,2270,3027
20250307,144100,142461410,2285,2285,2290,2285,5
20250307,144000,142449980,2285,2285,2290,2285,5
20250307,143900,142438550,2290,2285,2290,2285,505
20250307,143800,141284610,2285,2285,2285,2285,0
20250307,143700,141284610,2285,2285,2285,2285,0
20250307,143600,141284610,2285,2285,2285,2285,0
20250307,143500,141284610,2285,2285,2285,2285,0
20250307,143400,141284610,2285,2285,2285,2285,0
20250307,143300,141284610,2285,2285,2285,2285,0
20250307,143200,141284610,2285,2285,2285,2285,0
20250307,143100,141284610,2285,2285,2285,2285,0
20250307,143000,141284610,2285,2285,2285,2285,0
20250307,142900,141284610,2285,2285,2285,2285,0
20250307,142800,141284610,2285,2285,2285,2285,0
20250307,142700,141284610,2285,2285,2285,2285,0
20250307,142600,141284610,2285,2285,2285,2285,3
20250307,142500,141277755,2280,2280,2280,2280,1
20250307,142400,141275475,2280,2280,2280,2280,0
20250307,142300,141275475,2280,2280,2280,2280,0
20250307,142200,141275475,2280,2280,2280,2280,0
20250307,142100,141275475,2280,2280,2280,2280,0
20250307,142000,141275475,2280,2280,2280,2280,0
20250307,141900,141275475,2280,2280,2280,2280,0
20250307,141800,141275475,2280,2280,2280,2280,549
20250307,141700,140023755,2280,2280,2280,2280,0
20250307,141600,140023755,2280,2280,2280,2280,0
20250307,141500,140023755,2280,2280,2280,2280,203
20250307,141400,139560915,2285,2285,2285,2285,1
20250307,141300,139558630,2280,2280,2280,2280,0
20250307,141200,139558630,2280,2280,2280,2280,0
20250307,141100,139558630,2280,2280,2280,2280,1498
20250307,141000,136143190,2280,2280,2280,2280,0
20250307,140900,136143190,2280,2280,2280,2280,54
20250307,140800,136020070,2280,2280,2280,2280,2
20250307,140700,136015510,2270,2270,2270,2270,91
20250307,140600,135808940,2275,2275,2275,2275,0
20250307,140500,135808940,2275,2275,2275,2275,0
20250307,140400,135808940,2275,2275,2275,2275,534
20250307,140300,134594090,2280,2280,2280,2280,185
20250307,140200,134172290,2290,2290,2290,2290,0
20250307,140100,134172290,2290,2290,2290,2290,0
20250307,140000,134172290,2290,2290,2290,2290,4
20250307,135900,134163130,2290,2290,2290,2290,0
20250307,135800,134163130,2290,2290,2290,2290,3
20250307,135700,134156260,2290,2290,2290,2290,3
20250307,135600,134149390,2290,2290,2290,2290,3
20250307,135500,134142520,2290,2290,2290,2290,0
20250307,135400,134142520,2290,2290,2290,2290,3
20250307,135300,134135650,2290,2290,2290,2290,3
20250307,135200,134128780,2290,2290,2290,2290,3
20250307,135100,134121910,2290,2290,2290,2290,0
20250307,135000,134121910,2290,2290,2290,2290,3
20250307,134900,134115040,2290,2290,2290,2290,4
20250307,134800,134105880,2290,2290,2290,2290,3
20250307,134700,134099010,2290,2290,2290,2290,0
20250307,134600,134099010,2290,2290,2290,2290,3
20250307,134500,134092140,2290,2290,2290,2290,3
20250307,134400,134085270,2290,2290,2290,2290,3
20250307,134300,134078400,2290,2290,2290,2290,0
20250307,134200,134078400,2290,2290,2290,2290,3
20250307,134100,134071530,2290,2290,2290,2290,3
20250307,134000,134064660,2290,2290,2290,2290,3
20250307,133900,134057790,2290,2290,2290,2290,3
20250307,133800,134050920,2290,2290,2290,2290,0
20250307,133700,134050920,2290,2285,2290,2285,36
20250307,133600,133968615,2285,2285,2285,2285,3
20250307,133500,133961760,2285,2285,2285,2285,3
20250307,133400,133954905,2285,2285,2285,2285,0
20250307,133300,133954905,2285,2285,2285,2285,3
20250307,133200,133948050,2285,2285,2285,2285,3
20250307,133100,133941195,2285,2285,2285,2285,3
20250307,133000,133934340,2285,2285,2285,2285,0
20250307,132900,133934340,2285,2285,2285,2285,3
20250307,132800,133927485,2285,2285,2285,2285,3
20250307,132700,133920630,2285,2285,2285,2285,3
20250307,132600,133913775,2285,2285,2285,2285,0
20250307,132500,133913775,2285,2285,2285,2285,4
20250307,132400,133904635,2285,2285,2285,2285,3
20250307,132300,133897780,2285,2285,2285,2285,3
20250307,132200,133890925,2285,2285,2285,2285,0
20250307,132100,133890925,2285,2285,2285,2285,3
20250307,132000,133884070,2285,2285,2285,2285,3
20250307,131900,133877215,2285,2285,2285,2285,3
20250307,131800,133870360,2285,2285,2285,2285,3
20250307,131700,133863505,2280,2285,2285,2280,745
20250307,131600,132162405,2285,2285,2285,2285,3
20250307,131500,132155550,2285,2285,2285,2285,4
20250307,131400,132146410,2285,2285,2285,2285,3
20250307,131300,132139555,2285,2285,2285,2285,0
20250307,131200,132139555,2285,2285,2285,2285,3
20250307,131100,132132700,2285,2285,2285,2285,3
20250307,131000,132125845,2285,2285,2285,2285,3
20250307,130900,132118990,2285,2285,2285,2285,0
20250307,130800,132118990,2285,2285,2285,2285,3
20250307,130700,132112135,2285,2285,2285,2285,3
20250307,130600,132105280,2285,2285,2285,2285,3
20250307,130500,132098425,2285,2285,2285,2285,0
20250307,130400,132098425,2285,2285,2285,2285,3
20250307,130300,132091570,2285,2285,2285,2285,4
20250307,130200,132082430,2285,2285,2285,2285,3
20250307,130100,132075575,2285,2285,2285,2285,0
20250307,130000,132075575,2285,2285,2285,2285,3
20250307,125900,132068720,2285,2285,2285,2285,3
20250307,125800,132061865,2285,2285,2285,2285,3
20250307,125700,132055010,2285,2285,2285,2285,3
20250307,125600,132048155,2285,2285,2285,2285,0
20250307,125500,132048155,2285,2285,2285,2285,3
20250307,125400,132041300,2285,2285,2285,2285,3
20250307,125300,132034445,2285,2285,2285,2285,3
20250307,125200,132027590,2285,2285,2285,2285,0
20250307,125100,132027590,2285,2285,2285,2285,4
20250307,125000,132018450,2285,2285,2285,2285,3
20250307,124900,132011595,2285,2285,2285,2285,3
20250307,124800,132004740,2285,2285,2285,2285,0
20250307,124700,132004740,2285,2285,2285,2285,3
20250307,124600,131997885,2285,2280,2285,2280,575
20250307,124500,130686870,2280,2280,2280,2280,3
20250307,124400,130680030,2280,2280,2280,2280,0
20250307,124300,130680030,2280,2280,2280,2280,3
20250307,124200,130673190,2280,2280,2280,2280,3
20250307,124100,130666350,2280,2275,2280,2275,421
20250307,124000,129708550,2280,2280,2280,2280,0
20250307,123900,129708550,2280,2280,2280,2280,3
20250307,123800,129701710,2280,2280,2280,2280,3
20250307,123700,129694870,2280,2280,2280,2280,3
20250307,123600,129688030,2280,2280,2280,2280,3
20250307,123500,129681190,2280,2280,2280,2280,50
20250307,123400,129567190,2280,2280,2280,2280,4
20250307,123300,129558070,2280,2280,2280,2280,3
20250307,123200,129551230,2280,2280,2280,2280,3
20250307,123100,129544390,2280,2280,2280,2280,0
20250307,123000,129544390,2280,2280,2280,2280,3
20250307,122900,129537550,2280,2280,2280,2280,5
20250307,122800,129526150,2270,2280,2280,2270,72
20250307,122700,129362680,2280,2280,2280,2280,0
20250307,122600,129362680,2280,2280,2280,2280,3
20250307,122500,129355840,2280,2280,2280,2280,3
20250307,122400,129349000,2280,2270,2280,2270,53
20250307,122300,129228660,2280,2280,2280,2280,0
20250307,122200,129228660,2280,2280,2280,2280,25
20250307,122100,129171660,2280,2280,2280,2280,3
20250307,122000,129164820,2280,2280,2280,2280,3
20250307,121900,129157980,2280,2280,2280,2280,3
20250307,121800,129151140,2280,2280,2280,2280,0
20250307,121700,129151140,2280,2280,2280,2280,4
20250307,121600,129142020,2280,2280,2280,2280,3
20250307,121500,129135180,2280,2280,2280,2280,3
20250307,121400,129128340,2270,2270,2270,2270,1000
20250307,121300,126858340,2280,2280,2280,2280,33
20250307,121200,126783100,2280,2280,2280,2280,3
20250307,121100,126776260,2280,2280,2280,2280,3
20250307,121000,126769420,2275,2275,2275,2275,0
20250307,120900,126769420,2275,2280,2280,2275,8
20250307,120800,126751205,2280,2280,2280,2280,11
20250307,120700,126726125,2280,2280,2280,2280,4
20250307,120600,126717005,2280,2280,2280,2280,0
20250307,120500,126717005,2280,2280,2280,2280,3
20250307,120400,126710165,2280,2280,2280,2280,3
20250307,120300,126703325,2280,2280,2280,2280,3
20250307,120200,126696485,2280,2280,2280,2280,0
20250307,120100,126696485,2280,2270,2280,2270,1003
20250307,120000,124419645,2280,2280,2280,2280,3
20250307,115900,124412805,2280,2280,2280,2280,53
20250307,115800,124291965,2280,2280,2280,2280,3
20250307,115700,124285125,2280,2280,2280,2280,0
20250307,115600,124285125,2280,2280,2280,2280,3
20250307,115500,124278285,2280,2280,2280,2280,4
20250307,115400,124269165,2280,2280,2280,2280,3
20250307,115300,124262325,2280,2280,2280,2280,0
20250307,115200,124262325,2280,2280,2280,2275,6048
20250307,115100,110487490,2285,2285,2285,2285,3
20250307,115000,110480635,2285,2285,2285,2285,3
20250307,114900,110473780,2285,2285,2285,2285,0
20250307,114800,110473780,2285,2285,2285,2285,3
20250307,114700,110466925,2285,2290,2290,2285,53
20250307,114600,110345805,2290,2290,2290,2290,3
20250307,114500,110338935,2290,2290,2290,2290,0
20250307,114400,110338935,2290,2290,2290,2290,3
20250307,114300,110332065,2290,2290,2290,2290,4
20250307,114200,110322905,2290,2290,2290,2290,3
20250307,114100,110316035,2290,2290,2290,2290,0
20250307,114000,110316035,2290,2290,2290,2290,3
20250307,113900,110309165,2290,2290,2290,2290,3
20250307,113800,110302295,2290,2290,2290,2290,3
20250307,113700,110295425,2290,2290,2290,2290,3
20250307,113600,110288555,2280,2280,2280,2280,0
20250307,113500,110288555,2280,2290,2290,2280,203
20250307,113400,109825435,2290,2290,2290,2290,3
20250307,113300,109818565,2290,2290,2290,2290,3
20250307,113200,109811695,2290,2290,2290,2290,0
20250307,113100,109811695,2290,2290,2290,2290,4
20250307,113000,109802535,2290,2290,2290,2290,3
20250307,112900,109795665,2290,2290,2290,2290,3
20250307,112800,109788795,2290,2290,2290,2290,0
20250307,112700,109788795,2290,2290,2290,2290,3
20250307,112600,109781925,2290,2290,2290,2290,3
20250307,112500,109775055,2290,2290,2290,2290,3
20250307,112400,109768185,2290,2290,2290,2290,0
20250307,112300,109768185,2290,2290,2290,2290,3
20250307,112200,109761315,2290,2285,2290,2280,2146
20250307,112100,104858405,2295,2295,2295,2295,4
20250307,112000,104849225,2295,2295,2295,2295,0
20250307,111900,104849225,2295,2295,2295,2295,3
20250307,111800,104842340,2295,2295,2295,2295,4
20250307,111700,104833160,2295,2295,2295,2295,3
20250307,111600,104826275,2295,2295,2295,2295,3
20250307,111500,104819390,2295,2295,2295,2295,0
20250307,111400,104819390,2295,2295,2295,2295,3
20250307,111300,104812505,2295,2295,2295,2295,3
20250307,111200,104805620,2295,2295,2295,2295,3
20250307,111100,104798735,2295,2295,2295,2295,0
20250307,111000,104798735,2295,2290,2295,2290,11
20250307,110900,104773530,2295,2295,2295,2295,4
20250307,110800,104764350,2295,2295,2295,2295,3
20250307,110700,104757465,2295,2295,2295,2295,0
20250307,110600,104757465,2295,2295,2295,2295,3
20250307,110500,104750580,2295,2295,2295,2295,3
20250307,110400,104743695,2295,2295,2295,2295,3
20250307,110300,104736810,2295,2295,2295,2295,0
20250307,110200,104736810,2295,2290,2295,2290,557
20250307,110100,103461265,2290,2290,2290,2290,3
20250307,110000,103454395,2290,2290,2290,2290,3
20250307,105900,103447525,2290,2290,2290,2290,0
20250307,105800,103447525,2290,2290,2290,2290,3
20250307,105700,103440655,2290,2285,2290,2285,150
20250307,105600,103097885,2280,2285,2285,2280,7
20250307,105500,103081910,2280,2280,2280,2280,411
20250307,105400,102144830,2280,2280,2280,2280,0
20250307,105300,102144830,2280,2280,2280,2280,3
20250307,105200,102137990,2280,2280,2280,2280,3
20250307,105100,102131150,2275,2275,2275,2275,37
20250307,105000,102046975,2275,2275,2275,2275,964
20250307,104900,99853875,2280,2280,2280,2280,3
20250307,104800,99847035,2280,2280,2280,2280,3
20250307,104700,99840195,2280,2280,2280,2280,4
20250307,104600,99831075,2280,2280,2280,2280,0
20250307,104500,99831075,2280,2280,2280,2280,4
20250307,104400,99821955,2275,2280,2280,2275,4
20250307,104300,99812840,2280,2280,2280,2280,3
20250307,104200,99806000,2280,2280,2280,2280,0
20250307,104100,99806000,2280,2280,2280,2280,3
20250307,104000,99799160,2280,2280,2280,2280,3
20250307,103900,99792320,2280,2280,2280,2280,3
20250307,103800,99785480,2280,2280,2280,2280,3
20250307,103700,99778640,2280,2280,2280,2280,0
20250307,103600,99778640,2280,2280,2280,2280,3
20250307,103500,99771800,2280,2280,2280,2280,4
20250307,103400,99762680,2280,2280,2280,2280,3
20250307,103300,99755840,2280,2280,2280,2280,20
20250307,103200,99710240,2280,2280,2280,2280,9
20250307,103100,99689720,2280,2280,2280,2280,18
20250307,103000,99648680,2280,2280,2280,2280,3
20250307,102900,99641840,2285,2285,2285,2285,0
20250307,102800,99641840,2285,2285,2285,2285,3
20250307,102700,99634985,2285,2285,2285,2285,3
20250307,102600,99628130,2285,2285,2285,2285,3
20250307,102500,99621275,2285,2285,2285,2285,0
20250307,102400,99621275,2285,2285,2285,2285,3
20250307,102300,99614420,2285,2285,2285,2285,4
20250307,102200,99605280,2285,2285,2285,2285,3
20250307,102100,99598425,2275,2285,2285,2275,51
20250307,102000,99482380,2285,2280,2300,2280,103
20250307,101900,99247075,2280,2280,2280,2280,3
20250307,101800,99240235,2280,2280,2280,2280,3
20250307,101700,99233395,2280,2280,2280,2280,3
20250307,101600,99226555,2275,2265,2280,2265,84
20250307,101500,99035465,2265,2265,2265,2260,367
20250307,101400,98205970,2270,2270,2270,2270,4
20250307,101300,98196890,2270,2270,2270,2270,4
20250307,101200,98187810,2270,2270,2270,2270,0
20250307,101100,98187810,2270,2270,2270,2270,3
20250307,101000,98181000,2270,2270,2270,2270,407
20250307,100900,97257110,2270,2270,2270,2270,6
20250307,100800,97243490,2270,2270,2270,2270,0
20250307,100700,97243490,2270,2270,2270,2270,3
20250307,100600,97236680,2270,2270,2275,2270,119
20250307,100500,96966535,2275,2275,2275,2275,4
20250307,100400,96957435,2275,2280,2280,2275,6
20250307,100300,96943770,2280,2280,2280,2280,3
20250307,100200,96936930,2280,2280,2280,2280,3
20250307,100100,96930090,2280,2280,2280,2280,4
20250307,100000,96920970,2280,2280,2280,2280,0
20250307,095900,96920970,2280,2280,2280,2280,3
20250307,095800,96914130,2280,2280,2280,2280,3
20250307,095700,96907290,2280,2280,2280,2280,3
20250307,095600,96900450,2280,2280,2280,2280,3
20250307,095500,96893610,2280,2280,2280,2280,4
20250307,095400,96884490,2280,2280,2280,2280,3
20250307,095300,96877650,2280,2280,2280,2280,3
20250307,095200,96870810,2280,2290,2290,2280,166
20250307,095100,96492300,2290,2290,2290,2290,0
20250307,095000,96492300,2290,2290,2290,2290,1020
20250307,094900,94156500,2290,2290,2300,2280,9129
20250307,094800,73246465,2290,2285,2290,2285,2003
20250307,094700,68659805,2285,2285,2285,2285,1
20250307,094600,68657520,2285,2285,2285,2285,4
20250307,094500,68648380,2285,2285,2285,2285,5
20250307,094400,68636955,2285,2270,2290,2270,3992
20250307,094300,59527715,2280,2265,2280,2265,1531
20250307,094200,56044335,2260,2260,2260,2260,55
20250307,094100,55920035,2260,2260,2260,2260,13
20250307,094000,55890655,2260,2260,2260,2260,3
20250307,093900,55883875,2260,2260,2260,2260,0
20250307,093800,55883875,2260,2260,2260,2260,3
20250307,093700,55877095,2260,2260,2260,2260,0
20250307,093600,55877095,2260,2260,2260,2260,0
20250307,093500,55877095,2260,2260,2260,2260,1
20250307,093400,55874835,2260,2260,2260,2260,0
20250307,093300,55874835,2260,2260,2260,2260,0
20250307,093200,55874835,2260,2260,2260,2260,0
20250307,093100,55874835,2260,2260,2260,2260,4
20250307,093000,55865795,2250,2250,2250,2250,0
20250307,092900,55865795,2250,2250,2250,2250,0
20250307,092800,55865795,2250,2250,2250,2250,0
20250307,092700,55865795,2250,2250,2250,2250,0
20250307,092600,55865795,2250,2250,2250,2250,0
20250307,092500,55865795,2250,2250,2250,2250,0
20250307,092400,55865795,2250,2250,2250,2250,0
20250307,092300,55865795,2250,2255,2255,2250,150
20250307,092200,55528290,2255,2255,2255,2255,0
20250307,092100,55528290,2255,2255,2255,2255,0
20250307,092000,55528290,2255,2255,2255,2255,0
20250307,091900,55528290,2255,2255,2255,2255,0
20250307,091800,55528290,2255,2255,2255,2255,0
20250307,091700,55528290,2255,2255,2255,2255,364
20250307,091600,54707470,2255,2255,2255,2255,0
20250307,091500,54707470,2255,2260,2260,2255,189
20250307,091400,54280450,2265,2265,2265,2265,0
20250307,091300,54280450,2265,2265,2265,2265,0
20250307,091200,54280450,2265,2265,2265,2265,230
20250307,091100,53759500,2255,2255,2255,2255,500
20250307,091000,52632000,2260,2260,2260,2260,0
20250307,090900,52632000,2260,2250,2260,2250,5119
20250307,090800,41087995,2250,2250,2250,2250,0
20250307,090700,41087995,2250,2250,2250,2250,0
20250307,090600,41087995,2250,2250,2250,2250,0
20250307,090500,41087995,2250,2245,2250,2245,1027
20250307,090400,38777250,2240,2255,2255,2240,854
20250307,090300,36860915,2255,2240,2255,2240,1250
20250307,090200,34057710,2245,2230,2245,2230,2717
20250307,090100,27994750,2135,2135,2135,2135,0
20250307,090000,27994750,2135,2150,2295,2130,13018
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 190300 155038525 2275 2275 2275 2275 742
3 20250307 190200 155038525 2275 2275 2275 2275 0
4 20250307 190100 155038525 2275 2275 2275 2275 0
5 20250307 190000 155038525 2275 2275 2275 2275 0
6 20250307 185900 155038525 2275 2275 2275 2275 0
7 20250307 185800 155038525 2275 2275 2275 2275 0
8 20250307 185700 155038525 2275 2275 2275 2275 0
9 20250307 185600 155038525 2275 2275 2275 2275 0
10 20250307 185500 155038525 2275 2275 2275 2275 0
11 20250307 185400 155038525 2275 2275 2275 2275 0
12 20250307 185300 155038525 2275 2275 2275 2275 0
13 20250307 185200 155038525 2275 2275 2275 2275 0
14 20250307 185100 155038525 2275 2275 2275 2275 0
15 20250307 185000 155038525 2275 2275 2275 2275 0
16 20250307 184900 155038525 2275 2275 2275 2275 0
17 20250307 184800 155038525 2275 2275 2275 2275 0
18 20250307 184700 155038525 2275 2275 2275 2275 0
19 20250307 184600 155038525 2275 2275 2275 2275 0
20 20250307 184500 155038525 2275 2275 2275 2275 0
21 20250307 184400 155038525 2275 2275 2275 2275 0
22 20250307 184300 155038525 2275 2275 2275 2275 0
23 20250307 184200 155038525 2275 2275 2275 2275 0
24 20250307 184100 155038525 2275 2275 2275 2275 0
25 20250307 184000 155038525 2275 2275 2275 2275 0
26 20250307 183900 155038525 2275 2275 2275 2275 0
27 20250307 183800 155038525 2275 2275 2275 2275 0
28 20250307 183700 155038525 2275 2275 2275 2275 0
29 20250307 183600 155038525 2275 2275 2275 2275 0
30 20250307 183500 155038525 2275 2275 2275 2275 0
31 20250307 183400 155038525 2275 2275 2275 2275 0
32 20250307 183300 155038525 2275 2275 2275 2275 742
33 20250307 183200 155038525 2275 2275 2275 2275 0
34 20250307 183100 155038525 2275 2275 2275 2275 0
35 20250307 183000 155038525 2275 2275 2275 2275 0
36 20250307 182900 155038525 2275 2275 2275 2275 0
37 20250307 182800 155038525 2275 2275 2275 2275 0
38 20250307 182700 155038525 2275 2275 2275 2275 0
39 20250307 182600 155038525 2275 2275 2275 2275 0
40 20250307 182500 155038525 2275 2275 2275 2275 0
41 20250307 182400 155038525 2275 2275 2275 2275 0
42 20250307 182300 155038525 2275 2275 2275 2275 0
43 20250307 182200 155038525 2275 2275 2275 2275 0
44 20250307 182100 155038525 2275 2275 2275 2275 0
45 20250307 182000 155038525 2275 2275 2275 2275 0
46 20250307 181900 155038525 2275 2275 2275 2275 0
47 20250307 181800 155038525 2275 2275 2275 2275 0
48 20250307 181700 155038525 2275 2275 2275 2275 0
49 20250307 181600 155038525 2275 2275 2275 2275 0
50 20250307 181500 155038525 2275 2275 2275 2275 0
51 20250307 181400 155038525 2275 2275 2275 2275 0
52 20250307 181300 155038525 2275 2275 2275 2275 0
53 20250307 181200 155038525 2275 2275 2275 2275 0
54 20250307 181100 155038525 2275 2275 2275 2275 0
55 20250307 181000 155038525 2275 2275 2275 2275 0
56 20250307 180900 155038525 2275 2275 2275 2275 0
57 20250307 180800 155038525 2275 2275 2275 2275 0
58 20250307 180700 155038525 2275 2275 2275 2275 0
59 20250307 180600 155038525 2275 2275 2275 2275 0
60 20250307 180500 155038525 2275 2275 2275 2275 0
61 20250307 180400 155038525 2275 2275 2275 2275 0
62 20250307 180300 155038525 2275 2275 2275 2275 742
63 20250307 180200 155038525 2275 2275 2275 2275 0
64 20250307 180100 155038525 2275 2275 2275 2275 0
65 20250307 180000 155038525 2275 2275 2275 2275 0
66 20250307 175900 155038525 2275 2275 2275 2275 0
67 20250307 175800 155038525 2275 2275 2275 2275 0
68 20250307 175700 155038525 2275 2275 2275 2275 0
69 20250307 175600 155038525 2275 2275 2275 2275 0
70 20250307 175500 155038525 2275 2275 2275 2275 0
71 20250307 175400 155038525 2275 2275 2275 2275 0
72 20250307 175300 155038525 2275 2275 2275 2275 0
73 20250307 175200 155038525 2275 2275 2275 2275 0
74 20250307 175100 155038525 2275 2275 2275 2275 0
75 20250307 175000 155038525 2275 2275 2275 2275 0
76 20250307 174900 155038525 2275 2275 2275 2275 0
77 20250307 174800 155038525 2275 2275 2275 2275 0
78 20250307 174700 155038525 2275 2275 2275 2275 0
79 20250307 174600 155038525 2275 2275 2275 2275 0
80 20250307 174500 155038525 2275 2275 2275 2275 0
81 20250307 174400 155038525 2275 2275 2275 2275 0
82 20250307 174300 155038525 2275 2275 2275 2275 0
83 20250307 174200 155038525 2275 2275 2275 2275 0
84 20250307 174100 155038525 2275 2275 2275 2275 0
85 20250307 174000 155038525 2275 2275 2275 2275 0
86 20250307 173900 155038525 2275 2275 2275 2275 0
87 20250307 173800 155038525 2275 2275 2275 2275 0
88 20250307 173700 155038525 2275 2275 2275 2275 0
89 20250307 173600 155038525 2275 2275 2275 2275 0
90 20250307 173500 155038525 2275 2275 2275 2275 0
91 20250307 173400 155038525 2275 2275 2275 2275 0
92 20250307 173300 155038525 2275 2275 2275 2275 742
93 20250307 173200 155038525 2275 2275 2275 2275 0
94 20250307 173100 155038525 2275 2275 2275 2275 0
95 20250307 173000 155038525 2275 2275 2275 2275 0
96 20250307 172900 155038525 2275 2275 2275 2275 0
97 20250307 172800 155038525 2275 2275 2275 2275 0
98 20250307 172700 155038525 2275 2275 2275 2275 0
99 20250307 172600 155038525 2275 2275 2275 2275 0
100 20250307 172500 155038525 2275 2275 2275 2275 0
101 20250307 172400 155038525 2275 2275 2275 2275 0
102 20250307 172300 155038525 2275 2275 2275 2275 0
103 20250307 172200 155038525 2275 2275 2275 2275 0
104 20250307 172100 155038525 2275 2275 2275 2275 0
105 20250307 172000 155038525 2275 2275 2275 2275 0
106 20250307 171900 155038525 2275 2275 2275 2275 0
107 20250307 171800 155038525 2275 2275 2275 2275 0
108 20250307 171700 155038525 2275 2275 2275 2275 0
109 20250307 171600 155038525 2275 2275 2275 2275 0
110 20250307 171500 155038525 2275 2275 2275 2275 0
111 20250307 171400 155038525 2275 2275 2275 2275 0
112 20250307 171300 155038525 2275 2275 2275 2275 0
113 20250307 171200 155038525 2275 2275 2275 2275 0
114 20250307 171100 155038525 2275 2275 2275 2275 0
115 20250307 171000 155038525 2275 2275 2275 2275 0
116 20250307 170900 155038525 2275 2275 2275 2275 0
117 20250307 170800 155038525 2275 2275 2275 2275 0
118 20250307 170700 155038525 2275 2275 2275 2275 0
119 20250307 170600 155038525 2275 2275 2275 2275 0
120 20250307 170500 155038525 2275 2275 2275 2275 0
121 20250307 170400 155038525 2275 2275 2275 2275 0
122 20250307 170300 155038525 2275 2275 2275 2275 742
123 20250307 170200 155038525 2275 2275 2275 2275 0
124 20250307 170100 155038525 2275 2275 2275 2275 0
125 20250307 170000 155038525 2275 2275 2275 2275 0
126 20250307 165900 155038525 2275 2275 2275 2275 0
127 20250307 165800 155038525 2275 2275 2275 2275 0
128 20250307 165700 155038525 2275 2275 2275 2275 0
129 20250307 165600 155038525 2275 2275 2275 2275 0
130 20250307 165500 155038525 2275 2275 2275 2275 0
131 20250307 165400 155038525 2275 2275 2275 2275 0
132 20250307 165300 155038525 2275 2275 2275 2275 0
133 20250307 165200 155038525 2275 2275 2275 2275 0
134 20250307 165100 155038525 2275 2275 2275 2275 0
135 20250307 165000 155038525 2275 2275 2275 2275 0
136 20250307 164900 155038525 2275 2275 2275 2275 0
137 20250307 164800 155038525 2275 2275 2275 2275 0
138 20250307 164700 155038525 2275 2275 2275 2275 0
139 20250307 164600 155038525 2275 2275 2275 2275 0
140 20250307 164500 155038525 2275 2275 2275 2275 0
141 20250307 164400 155038525 2275 2275 2275 2275 0
142 20250307 164300 155038525 2275 2275 2275 2275 0
143 20250307 164200 155038525 2275 2275 2275 2275 0
144 20250307 164100 155038525 2275 2275 2275 2275 0
145 20250307 164000 155038525 2275 2275 2275 2275 0
146 20250307 163900 155038525 2275 2275 2275 2275 0
147 20250307 163800 155038525 2275 2275 2275 2275 0
148 20250307 163700 155038525 2275 2275 2275 2275 0
149 20250307 163600 155038525 2275 2275 2275 2275 0
150 20250307 163500 155038525 2275 2275 2275 2275 0
151 20250307 163400 155038525 2275 2275 2275 2275 0
152 20250307 163300 155038525 2275 2275 2275 2275 742
153 20250307 163200 155038525 2275 2275 2275 2275 0
154 20250307 163100 155038525 2275 2275 2275 2275 0
155 20250307 163000 155038525 2275 2275 2275 2275 0
156 20250307 162900 155038525 2275 2275 2275 2275 0
157 20250307 162800 155038525 2275 2275 2275 2275 0
158 20250307 162700 155038525 2275 2275 2275 2275 0
159 20250307 162600 155038525 2275 2275 2275 2275 0
160 20250307 162500 155038525 2275 2275 2275 2275 0
161 20250307 162400 155038525 2275 2275 2275 2275 0
162 20250307 162300 155038525 2275 2275 2275 2275 0
163 20250307 162200 155038525 2275 2275 2275 2275 0
164 20250307 162100 155038525 2275 2275 2275 2275 0
165 20250307 162000 155038525 2275 2275 2275 2275 0
166 20250307 161900 155038525 2275 2275 2275 2275 0
167 20250307 161800 155038525 2275 2275 2275 2275 0
168 20250307 161700 155038525 2275 2275 2275 2275 0
169 20250307 161600 155038525 2275 2275 2275 2275 0
170 20250307 161500 155038525 2275 2275 2275 2275 0
171 20250307 161400 155038525 2275 2275 2275 2275 0
172 20250307 161300 155038525 2275 2275 2275 2275 0
173 20250307 161200 155038525 2275 2275 2275 2275 0
174 20250307 161100 155038525 2275 2275 2275 2275 0
175 20250307 161000 155038525 2275 2275 2275 2275 0
176 20250307 160900 155038525 2275 2275 2275 2275 0
177 20250307 160800 155038525 2275 2275 2275 2275 0
178 20250307 160700 155038525 2275 2275 2275 2275 0
179 20250307 160600 155038525 2275 2275 2275 2275 0
180 20250307 160500 155038525 2275 2275 2275 2275 0
181 20250307 160400 155038525 2275 2275 2275 2275 0
182 20250307 160300 155038525 2275 2275 2275 2275 742
183 20250307 160200 155038525 2275 2275 2275 2275 0
184 20250307 160100 155038525 2275 2275 2275 2275 0
185 20250307 160000 155038525 2275 2275 2275 2275 0
186 20250307 155900 155038525 2275 2275 2275 2275 0
187 20250307 155800 155038525 2275 2275 2275 2275 0
188 20250307 155700 155038525 2275 2275 2275 2275 0
189 20250307 155600 155038525 2275 2275 2275 2275 0
190 20250307 155500 155038525 2275 2275 2275 2275 0
191 20250307 155400 155038525 2275 2275 2275 2275 0
192 20250307 155300 155038525 2275 2275 2275 2275 0
193 20250307 155200 155038525 2275 2275 2275 2275 0
194 20250307 155100 155038525 2275 2275 2275 2275 0
195 20250307 155000 155038525 2275 2275 2275 2275 0
196 20250307 154900 155038525 2275 2275 2275 2275 0
197 20250307 154800 155038525 2275 2275 2275 2275 0
198 20250307 154700 155038525 2275 2275 2275 2275 0
199 20250307 154600 155038525 2275 2275 2275 2275 0
200 20250307 154500 155038525 2275 2275 2275 2275 0
201 20250307 154400 155038525 2275 2275 2275 2275 0
202 20250307 154300 155038525 2275 2275 2275 2275 0
203 20250307 154200 155038525 2275 2275 2275 2275 0
204 20250307 154100 155038525 2275 2275 2275 2275 0
205 20250307 154000 155038525 2275 2275 2275 2275 0
206 20250307 153900 155038525 2275 2275 2275 2275 0
207 20250307 153800 155038525 2275 2275 2275 2275 0
208 20250307 153700 155038525 2275 2275 2275 2275 0
209 20250307 153600 155038525 2275 2275 2275 2275 0
210 20250307 153500 155038525 2275 2275 2275 2275 0
211 20250307 153400 155038525 2275 2275 2275 2275 0
212 20250307 153300 155038525 2275 2275 2275 2275 742
213 20250307 153200 155038525 2275 2275 2275 2275 0
214 20250307 153100 155038525 2275 2275 2275 2275 0
215 20250307 153000 155038525 2275 2275 2275 2275 742
216 20250307 152900 153350475 2275 2275 2275 2275 0
217 20250307 152800 153350475 2275 2275 2275 2275 0
218 20250307 152700 153350475 2275 2275 2275 2275 0
219 20250307 152600 153350475 2275 2275 2275 2275 0
220 20250307 152500 153350475 2275 2275 2275 2275 0
221 20250307 152400 153350475 2275 2275 2275 2275 0
222 20250307 152300 153350475 2275 2275 2275 2275 0
223 20250307 152200 153350475 2275 2275 2275 2275 0
224 20250307 152100 153350475 2275 2275 2275 2275 0
225 20250307 152000 153350475 2275 2275 2275 2275 0
226 20250307 151900 153350475 2275 2270 2275 2270 73
227 20250307 151800 153184760 2275 2275 2275 2275 13
228 20250307 151700 153155185 2275 2275 2275 2275 0
229 20250307 151600 153155185 2275 2275 2275 2275 0
230 20250307 151500 153155185 2275 2275 2275 2275 0
231 20250307 151400 153155185 2275 2275 2275 2275 0
232 20250307 151300 153155185 2275 2275 2275 2275 0
233 20250307 151200 153155185 2275 2275 2275 2275 0
234 20250307 151100 153155185 2275 2275 2275 2275 1
235 20250307 151000 153152910 2265 2265 2265 2265 0
236 20250307 150900 153152910 2265 2265 2265 2265 20
237 20250307 150800 153107610 2275 2275 2275 2275 0
238 20250307 150700 153107610 2275 2275 2275 2275 0
239 20250307 150600 153107610 2275 2275 2275 2275 0
240 20250307 150500 153107610 2275 2275 2275 2275 0
241 20250307 150400 153107610 2275 2275 2275 2275 1
242 20250307 150300 153105335 2265 2265 2265 2265 0
243 20250307 150200 153105335 2265 2265 2265 2265 105
244 20250307 150100 152867510 2275 2275 2275 2275 0
245 20250307 150000 152867510 2275 2275 2275 2275 0
246 20250307 145900 152867510 2275 2275 2275 2275 0
247 20250307 145800 152867510 2275 2275 2275 2275 0
248 20250307 145700 152867510 2275 2275 2275 2275 6
249 20250307 145600 152853860 2275 2275 2275 2275 0
250 20250307 145500 152853860 2275 2275 2275 2275 4
251 20250307 145400 152844760 2265 2265 2265 2265 1258
252 20250307 145300 149995390 2270 2275 2275 2270 89
253 20250307 145200 149793355 2280 2280 2280 2280 0
254 20250307 145100 149793355 2280 2280 2280 2280 0
255 20250307 145000 149793355 2280 2280 2280 2280 0
256 20250307 144900 149793355 2280 2280 2280 2280 0
257 20250307 144800 149793355 2280 2280 2280 2280 1
258 20250307 144700 149791075 2270 2270 2270 2270 0
259 20250307 144600 149791075 2270 2270 2270 2270 200
260 20250307 144500 149337075 2275 2275 2275 2275 0
261 20250307 144400 149337075 2275 2275 2275 2275 0
262 20250307 144300 149337075 2275 2275 2275 2275 0
263 20250307 144200 149337075 2275 2280 2280 2270 3027
264 20250307 144100 142461410 2285 2285 2290 2285 5
265 20250307 144000 142449980 2285 2285 2290 2285 5
266 20250307 143900 142438550 2290 2285 2290 2285 505
267 20250307 143800 141284610 2285 2285 2285 2285 0
268 20250307 143700 141284610 2285 2285 2285 2285 0
269 20250307 143600 141284610 2285 2285 2285 2285 0
270 20250307 143500 141284610 2285 2285 2285 2285 0
271 20250307 143400 141284610 2285 2285 2285 2285 0
272 20250307 143300 141284610 2285 2285 2285 2285 0
273 20250307 143200 141284610 2285 2285 2285 2285 0
274 20250307 143100 141284610 2285 2285 2285 2285 0
275 20250307 143000 141284610 2285 2285 2285 2285 0
276 20250307 142900 141284610 2285 2285 2285 2285 0
277 20250307 142800 141284610 2285 2285 2285 2285 0
278 20250307 142700 141284610 2285 2285 2285 2285 0
279 20250307 142600 141284610 2285 2285 2285 2285 3
280 20250307 142500 141277755 2280 2280 2280 2280 1
281 20250307 142400 141275475 2280 2280 2280 2280 0
282 20250307 142300 141275475 2280 2280 2280 2280 0
283 20250307 142200 141275475 2280 2280 2280 2280 0
284 20250307 142100 141275475 2280 2280 2280 2280 0
285 20250307 142000 141275475 2280 2280 2280 2280 0
286 20250307 141900 141275475 2280 2280 2280 2280 0
287 20250307 141800 141275475 2280 2280 2280 2280 549
288 20250307 141700 140023755 2280 2280 2280 2280 0
289 20250307 141600 140023755 2280 2280 2280 2280 0
290 20250307 141500 140023755 2280 2280 2280 2280 203
291 20250307 141400 139560915 2285 2285 2285 2285 1
292 20250307 141300 139558630 2280 2280 2280 2280 0
293 20250307 141200 139558630 2280 2280 2280 2280 0
294 20250307 141100 139558630 2280 2280 2280 2280 1498
295 20250307 141000 136143190 2280 2280 2280 2280 0
296 20250307 140900 136143190 2280 2280 2280 2280 54
297 20250307 140800 136020070 2280 2280 2280 2280 2
298 20250307 140700 136015510 2270 2270 2270 2270 91
299 20250307 140600 135808940 2275 2275 2275 2275 0
300 20250307 140500 135808940 2275 2275 2275 2275 0
301 20250307 140400 135808940 2275 2275 2275 2275 534
302 20250307 140300 134594090 2280 2280 2280 2280 185
303 20250307 140200 134172290 2290 2290 2290 2290 0
304 20250307 140100 134172290 2290 2290 2290 2290 0
305 20250307 140000 134172290 2290 2290 2290 2290 4
306 20250307 135900 134163130 2290 2290 2290 2290 0
307 20250307 135800 134163130 2290 2290 2290 2290 3
308 20250307 135700 134156260 2290 2290 2290 2290 3
309 20250307 135600 134149390 2290 2290 2290 2290 3
310 20250307 135500 134142520 2290 2290 2290 2290 0
311 20250307 135400 134142520 2290 2290 2290 2290 3
312 20250307 135300 134135650 2290 2290 2290 2290 3
313 20250307 135200 134128780 2290 2290 2290 2290 3
314 20250307 135100 134121910 2290 2290 2290 2290 0
315 20250307 135000 134121910 2290 2290 2290 2290 3
316 20250307 134900 134115040 2290 2290 2290 2290 4
317 20250307 134800 134105880 2290 2290 2290 2290 3
318 20250307 134700 134099010 2290 2290 2290 2290 0
319 20250307 134600 134099010 2290 2290 2290 2290 3
320 20250307 134500 134092140 2290 2290 2290 2290 3
321 20250307 134400 134085270 2290 2290 2290 2290 3
322 20250307 134300 134078400 2290 2290 2290 2290 0
323 20250307 134200 134078400 2290 2290 2290 2290 3
324 20250307 134100 134071530 2290 2290 2290 2290 3
325 20250307 134000 134064660 2290 2290 2290 2290 3
326 20250307 133900 134057790 2290 2290 2290 2290 3
327 20250307 133800 134050920 2290 2290 2290 2290 0
328 20250307 133700 134050920 2290 2285 2290 2285 36
329 20250307 133600 133968615 2285 2285 2285 2285 3
330 20250307 133500 133961760 2285 2285 2285 2285 3
331 20250307 133400 133954905 2285 2285 2285 2285 0
332 20250307 133300 133954905 2285 2285 2285 2285 3
333 20250307 133200 133948050 2285 2285 2285 2285 3
334 20250307 133100 133941195 2285 2285 2285 2285 3
335 20250307 133000 133934340 2285 2285 2285 2285 0
336 20250307 132900 133934340 2285 2285 2285 2285 3
337 20250307 132800 133927485 2285 2285 2285 2285 3
338 20250307 132700 133920630 2285 2285 2285 2285 3
339 20250307 132600 133913775 2285 2285 2285 2285 0
340 20250307 132500 133913775 2285 2285 2285 2285 4
341 20250307 132400 133904635 2285 2285 2285 2285 3
342 20250307 132300 133897780 2285 2285 2285 2285 3
343 20250307 132200 133890925 2285 2285 2285 2285 0
344 20250307 132100 133890925 2285 2285 2285 2285 3
345 20250307 132000 133884070 2285 2285 2285 2285 3
346 20250307 131900 133877215 2285 2285 2285 2285 3
347 20250307 131800 133870360 2285 2285 2285 2285 3
348 20250307 131700 133863505 2280 2285 2285 2280 745
349 20250307 131600 132162405 2285 2285 2285 2285 3
350 20250307 131500 132155550 2285 2285 2285 2285 4
351 20250307 131400 132146410 2285 2285 2285 2285 3
352 20250307 131300 132139555 2285 2285 2285 2285 0
353 20250307 131200 132139555 2285 2285 2285 2285 3
354 20250307 131100 132132700 2285 2285 2285 2285 3
355 20250307 131000 132125845 2285 2285 2285 2285 3
356 20250307 130900 132118990 2285 2285 2285 2285 0
357 20250307 130800 132118990 2285 2285 2285 2285 3
358 20250307 130700 132112135 2285 2285 2285 2285 3
359 20250307 130600 132105280 2285 2285 2285 2285 3
360 20250307 130500 132098425 2285 2285 2285 2285 0
361 20250307 130400 132098425 2285 2285 2285 2285 3
362 20250307 130300 132091570 2285 2285 2285 2285 4
363 20250307 130200 132082430 2285 2285 2285 2285 3
364 20250307 130100 132075575 2285 2285 2285 2285 0
365 20250307 130000 132075575 2285 2285 2285 2285 3
366 20250307 125900 132068720 2285 2285 2285 2285 3
367 20250307 125800 132061865 2285 2285 2285 2285 3
368 20250307 125700 132055010 2285 2285 2285 2285 3
369 20250307 125600 132048155 2285 2285 2285 2285 0
370 20250307 125500 132048155 2285 2285 2285 2285 3
371 20250307 125400 132041300 2285 2285 2285 2285 3
372 20250307 125300 132034445 2285 2285 2285 2285 3
373 20250307 125200 132027590 2285 2285 2285 2285 0
374 20250307 125100 132027590 2285 2285 2285 2285 4
375 20250307 125000 132018450 2285 2285 2285 2285 3
376 20250307 124900 132011595 2285 2285 2285 2285 3
377 20250307 124800 132004740 2285 2285 2285 2285 0
378 20250307 124700 132004740 2285 2285 2285 2285 3
379 20250307 124600 131997885 2285 2280 2285 2280 575
380 20250307 124500 130686870 2280 2280 2280 2280 3
381 20250307 124400 130680030 2280 2280 2280 2280 0
382 20250307 124300 130680030 2280 2280 2280 2280 3
383 20250307 124200 130673190 2280 2280 2280 2280 3
384 20250307 124100 130666350 2280 2275 2280 2275 421
385 20250307 124000 129708550 2280 2280 2280 2280 0
386 20250307 123900 129708550 2280 2280 2280 2280 3
387 20250307 123800 129701710 2280 2280 2280 2280 3
388 20250307 123700 129694870 2280 2280 2280 2280 3
389 20250307 123600 129688030 2280 2280 2280 2280 3
390 20250307 123500 129681190 2280 2280 2280 2280 50
391 20250307 123400 129567190 2280 2280 2280 2280 4
392 20250307 123300 129558070 2280 2280 2280 2280 3
393 20250307 123200 129551230 2280 2280 2280 2280 3
394 20250307 123100 129544390 2280 2280 2280 2280 0
395 20250307 123000 129544390 2280 2280 2280 2280 3
396 20250307 122900 129537550 2280 2280 2280 2280 5
397 20250307 122800 129526150 2270 2280 2280 2270 72
398 20250307 122700 129362680 2280 2280 2280 2280 0
399 20250307 122600 129362680 2280 2280 2280 2280 3
400 20250307 122500 129355840 2280 2280 2280 2280 3
401 20250307 122400 129349000 2280 2270 2280 2270 53
402 20250307 122300 129228660 2280 2280 2280 2280 0
403 20250307 122200 129228660 2280 2280 2280 2280 25
404 20250307 122100 129171660 2280 2280 2280 2280 3
405 20250307 122000 129164820 2280 2280 2280 2280 3
406 20250307 121900 129157980 2280 2280 2280 2280 3
407 20250307 121800 129151140 2280 2280 2280 2280 0
408 20250307 121700 129151140 2280 2280 2280 2280 4
409 20250307 121600 129142020 2280 2280 2280 2280 3
410 20250307 121500 129135180 2280 2280 2280 2280 3
411 20250307 121400 129128340 2270 2270 2270 2270 1000
412 20250307 121300 126858340 2280 2280 2280 2280 33
413 20250307 121200 126783100 2280 2280 2280 2280 3
414 20250307 121100 126776260 2280 2280 2280 2280 3
415 20250307 121000 126769420 2275 2275 2275 2275 0
416 20250307 120900 126769420 2275 2280 2280 2275 8
417 20250307 120800 126751205 2280 2280 2280 2280 11
418 20250307 120700 126726125 2280 2280 2280 2280 4
419 20250307 120600 126717005 2280 2280 2280 2280 0
420 20250307 120500 126717005 2280 2280 2280 2280 3
421 20250307 120400 126710165 2280 2280 2280 2280 3
422 20250307 120300 126703325 2280 2280 2280 2280 3
423 20250307 120200 126696485 2280 2280 2280 2280 0
424 20250307 120100 126696485 2280 2270 2280 2270 1003
425 20250307 120000 124419645 2280 2280 2280 2280 3
426 20250307 115900 124412805 2280 2280 2280 2280 53
427 20250307 115800 124291965 2280 2280 2280 2280 3
428 20250307 115700 124285125 2280 2280 2280 2280 0
429 20250307 115600 124285125 2280 2280 2280 2280 3
430 20250307 115500 124278285 2280 2280 2280 2280 4
431 20250307 115400 124269165 2280 2280 2280 2280 3
432 20250307 115300 124262325 2280 2280 2280 2280 0
433 20250307 115200 124262325 2280 2280 2280 2275 6048
434 20250307 115100 110487490 2285 2285 2285 2285 3
435 20250307 115000 110480635 2285 2285 2285 2285 3
436 20250307 114900 110473780 2285 2285 2285 2285 0
437 20250307 114800 110473780 2285 2285 2285 2285 3
438 20250307 114700 110466925 2285 2290 2290 2285 53
439 20250307 114600 110345805 2290 2290 2290 2290 3
440 20250307 114500 110338935 2290 2290 2290 2290 0
441 20250307 114400 110338935 2290 2290 2290 2290 3
442 20250307 114300 110332065 2290 2290 2290 2290 4
443 20250307 114200 110322905 2290 2290 2290 2290 3
444 20250307 114100 110316035 2290 2290 2290 2290 0
445 20250307 114000 110316035 2290 2290 2290 2290 3
446 20250307 113900 110309165 2290 2290 2290 2290 3
447 20250307 113800 110302295 2290 2290 2290 2290 3
448 20250307 113700 110295425 2290 2290 2290 2290 3
449 20250307 113600 110288555 2280 2280 2280 2280 0
450 20250307 113500 110288555 2280 2290 2290 2280 203
451 20250307 113400 109825435 2290 2290 2290 2290 3
452 20250307 113300 109818565 2290 2290 2290 2290 3
453 20250307 113200 109811695 2290 2290 2290 2290 0
454 20250307 113100 109811695 2290 2290 2290 2290 4
455 20250307 113000 109802535 2290 2290 2290 2290 3
456 20250307 112900 109795665 2290 2290 2290 2290 3
457 20250307 112800 109788795 2290 2290 2290 2290 0
458 20250307 112700 109788795 2290 2290 2290 2290 3
459 20250307 112600 109781925 2290 2290 2290 2290 3
460 20250307 112500 109775055 2290 2290 2290 2290 3
461 20250307 112400 109768185 2290 2290 2290 2290 0
462 20250307 112300 109768185 2290 2290 2290 2290 3
463 20250307 112200 109761315 2290 2285 2290 2280 2146
464 20250307 112100 104858405 2295 2295 2295 2295 4
465 20250307 112000 104849225 2295 2295 2295 2295 0
466 20250307 111900 104849225 2295 2295 2295 2295 3
467 20250307 111800 104842340 2295 2295 2295 2295 4
468 20250307 111700 104833160 2295 2295 2295 2295 3
469 20250307 111600 104826275 2295 2295 2295 2295 3
470 20250307 111500 104819390 2295 2295 2295 2295 0
471 20250307 111400 104819390 2295 2295 2295 2295 3
472 20250307 111300 104812505 2295 2295 2295 2295 3
473 20250307 111200 104805620 2295 2295 2295 2295 3
474 20250307 111100 104798735 2295 2295 2295 2295 0
475 20250307 111000 104798735 2295 2290 2295 2290 11
476 20250307 110900 104773530 2295 2295 2295 2295 4
477 20250307 110800 104764350 2295 2295 2295 2295 3
478 20250307 110700 104757465 2295 2295 2295 2295 0
479 20250307 110600 104757465 2295 2295 2295 2295 3
480 20250307 110500 104750580 2295 2295 2295 2295 3
481 20250307 110400 104743695 2295 2295 2295 2295 3
482 20250307 110300 104736810 2295 2295 2295 2295 0
483 20250307 110200 104736810 2295 2290 2295 2290 557
484 20250307 110100 103461265 2290 2290 2290 2290 3
485 20250307 110000 103454395 2290 2290 2290 2290 3
486 20250307 105900 103447525 2290 2290 2290 2290 0
487 20250307 105800 103447525 2290 2290 2290 2290 3
488 20250307 105700 103440655 2290 2285 2290 2285 150
489 20250307 105600 103097885 2280 2285 2285 2280 7
490 20250307 105500 103081910 2280 2280 2280 2280 411
491 20250307 105400 102144830 2280 2280 2280 2280 0
492 20250307 105300 102144830 2280 2280 2280 2280 3
493 20250307 105200 102137990 2280 2280 2280 2280 3
494 20250307 105100 102131150 2275 2275 2275 2275 37
495 20250307 105000 102046975 2275 2275 2275 2275 964
496 20250307 104900 99853875 2280 2280 2280 2280 3
497 20250307 104800 99847035 2280 2280 2280 2280 3
498 20250307 104700 99840195 2280 2280 2280 2280 4
499 20250307 104600 99831075 2280 2280 2280 2280 0
500 20250307 104500 99831075 2280 2280 2280 2280 4
501 20250307 104400 99821955 2275 2280 2280 2275 4
502 20250307 104300 99812840 2280 2280 2280 2280 3
503 20250307 104200 99806000 2280 2280 2280 2280 0
504 20250307 104100 99806000 2280 2280 2280 2280 3
505 20250307 104000 99799160 2280 2280 2280 2280 3
506 20250307 103900 99792320 2280 2280 2280 2280 3
507 20250307 103800 99785480 2280 2280 2280 2280 3
508 20250307 103700 99778640 2280 2280 2280 2280 0
509 20250307 103600 99778640 2280 2280 2280 2280 3
510 20250307 103500 99771800 2280 2280 2280 2280 4
511 20250307 103400 99762680 2280 2280 2280 2280 3
512 20250307 103300 99755840 2280 2280 2280 2280 20
513 20250307 103200 99710240 2280 2280 2280 2280 9
514 20250307 103100 99689720 2280 2280 2280 2280 18
515 20250307 103000 99648680 2280 2280 2280 2280 3
516 20250307 102900 99641840 2285 2285 2285 2285 0
517 20250307 102800 99641840 2285 2285 2285 2285 3
518 20250307 102700 99634985 2285 2285 2285 2285 3
519 20250307 102600 99628130 2285 2285 2285 2285 3
520 20250307 102500 99621275 2285 2285 2285 2285 0
521 20250307 102400 99621275 2285 2285 2285 2285 3
522 20250307 102300 99614420 2285 2285 2285 2285 4
523 20250307 102200 99605280 2285 2285 2285 2285 3
524 20250307 102100 99598425 2275 2285 2285 2275 51
525 20250307 102000 99482380 2285 2280 2300 2280 103
526 20250307 101900 99247075 2280 2280 2280 2280 3
527 20250307 101800 99240235 2280 2280 2280 2280 3
528 20250307 101700 99233395 2280 2280 2280 2280 3
529 20250307 101600 99226555 2275 2265 2280 2265 84
530 20250307 101500 99035465 2265 2265 2265 2260 367
531 20250307 101400 98205970 2270 2270 2270 2270 4
532 20250307 101300 98196890 2270 2270 2270 2270 4
533 20250307 101200 98187810 2270 2270 2270 2270 0
534 20250307 101100 98187810 2270 2270 2270 2270 3
535 20250307 101000 98181000 2270 2270 2270 2270 407
536 20250307 100900 97257110 2270 2270 2270 2270 6
537 20250307 100800 97243490 2270 2270 2270 2270 0
538 20250307 100700 97243490 2270 2270 2270 2270 3
539 20250307 100600 97236680 2270 2270 2275 2270 119
540 20250307 100500 96966535 2275 2275 2275 2275 4
541 20250307 100400 96957435 2275 2280 2280 2275 6
542 20250307 100300 96943770 2280 2280 2280 2280 3
543 20250307 100200 96936930 2280 2280 2280 2280 3
544 20250307 100100 96930090 2280 2280 2280 2280 4
545 20250307 100000 96920970 2280 2280 2280 2280 0
546 20250307 095900 96920970 2280 2280 2280 2280 3
547 20250307 095800 96914130 2280 2280 2280 2280 3
548 20250307 095700 96907290 2280 2280 2280 2280 3
549 20250307 095600 96900450 2280 2280 2280 2280 3
550 20250307 095500 96893610 2280 2280 2280 2280 4
551 20250307 095400 96884490 2280 2280 2280 2280 3
552 20250307 095300 96877650 2280 2280 2280 2280 3
553 20250307 095200 96870810 2280 2290 2290 2280 166
554 20250307 095100 96492300 2290 2290 2290 2290 0
555 20250307 095000 96492300 2290 2290 2290 2290 1020
556 20250307 094900 94156500 2290 2290 2300 2280 9129
557 20250307 094800 73246465 2290 2285 2290 2285 2003
558 20250307 094700 68659805 2285 2285 2285 2285 1
559 20250307 094600 68657520 2285 2285 2285 2285 4
560 20250307 094500 68648380 2285 2285 2285 2285 5
561 20250307 094400 68636955 2285 2270 2290 2270 3992
562 20250307 094300 59527715 2280 2265 2280 2265 1531
563 20250307 094200 56044335 2260 2260 2260 2260 55
564 20250307 094100 55920035 2260 2260 2260 2260 13
565 20250307 094000 55890655 2260 2260 2260 2260 3
566 20250307 093900 55883875 2260 2260 2260 2260 0
567 20250307 093800 55883875 2260 2260 2260 2260 3
568 20250307 093700 55877095 2260 2260 2260 2260 0
569 20250307 093600 55877095 2260 2260 2260 2260 0
570 20250307 093500 55877095 2260 2260 2260 2260 1
571 20250307 093400 55874835 2260 2260 2260 2260 0
572 20250307 093300 55874835 2260 2260 2260 2260 0
573 20250307 093200 55874835 2260 2260 2260 2260 0
574 20250307 093100 55874835 2260 2260 2260 2260 4
575 20250307 093000 55865795 2250 2250 2250 2250 0
576 20250307 092900 55865795 2250 2250 2250 2250 0
577 20250307 092800 55865795 2250 2250 2250 2250 0
578 20250307 092700 55865795 2250 2250 2250 2250 0
579 20250307 092600 55865795 2250 2250 2250 2250 0
580 20250307 092500 55865795 2250 2250 2250 2250 0
581 20250307 092400 55865795 2250 2250 2250 2250 0
582 20250307 092300 55865795 2250 2255 2255 2250 150
583 20250307 092200 55528290 2255 2255 2255 2255 0
584 20250307 092100 55528290 2255 2255 2255 2255 0
585 20250307 092000 55528290 2255 2255 2255 2255 0
586 20250307 091900 55528290 2255 2255 2255 2255 0
587 20250307 091800 55528290 2255 2255 2255 2255 0
588 20250307 091700 55528290 2255 2255 2255 2255 364
589 20250307 091600 54707470 2255 2255 2255 2255 0
590 20250307 091500 54707470 2255 2260 2260 2255 189
591 20250307 091400 54280450 2265 2265 2265 2265 0
592 20250307 091300 54280450 2265 2265 2265 2265 0
593 20250307 091200 54280450 2265 2265 2265 2265 230
594 20250307 091100 53759500 2255 2255 2255 2255 500
595 20250307 091000 52632000 2260 2260 2260 2260 0
596 20250307 090900 52632000 2260 2250 2260 2250 5119
597 20250307 090800 41087995 2250 2250 2250 2250 0
598 20250307 090700 41087995 2250 2250 2250 2250 0
599 20250307 090600 41087995 2250 2250 2250 2250 0
600 20250307 090500 41087995 2250 2245 2250 2245 1027
601 20250307 090400 38777250 2240 2255 2255 2240 854
602 20250307 090300 36860915 2255 2240 2255 2240 1250
603 20250307 090200 34057710 2245 2230 2245 2230 2717
604 20250307 090100 27994750 2135 2135 2135 2135 0
605 20250307 090000 27994750 2135 2150 2295 2130 13018

1
016090/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,0,44282310,0,101849313000,0.00
20250304,0,44282310,0,100520843700,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 0 44282310 0 101849313000 0.00
3 20250304 0 44282310 0 100520843700 0.00