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

625
037030/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192300,582807708,2655,2655,2655,2655,11785
20250311,192200,582807708,2655,2655,2655,2655,0
20250311,192100,582807708,2655,2655,2655,2655,0
20250311,192000,582807708,2655,2655,2655,2655,0
20250311,191900,582807708,2655,2655,2655,2655,0
20250311,191800,582807708,2655,2655,2655,2655,0
20250311,191700,582807708,2655,2655,2655,2655,0
20250311,191600,582807708,2655,2655,2655,2655,0
20250311,191500,582807708,2655,2655,2655,2655,0
20250311,191400,582807708,2655,2655,2655,2655,0
20250311,191300,582807708,2655,2655,2655,2655,0
20250311,191200,582807708,2655,2655,2655,2655,0
20250311,191100,582807708,2655,2655,2655,2655,0
20250311,191000,582807708,2655,2655,2655,2655,0
20250311,190900,582807708,2655,2655,2655,2655,0
20250311,190800,582807708,2655,2655,2655,2655,0
20250311,190700,582807708,2655,2655,2655,2655,0
20250311,190600,582807708,2655,2655,2655,2655,0
20250311,190500,582807708,2655,2655,2655,2655,0
20250311,190400,582807708,2655,2655,2655,2655,0
20250311,190300,582807708,2655,2655,2655,2655,0
20250311,190200,582807708,2655,2655,2655,2655,0
20250311,190100,582807708,2655,2655,2655,2655,0
20250311,190000,582807708,2655,2655,2655,2655,0
20250311,185900,582807708,2655,2655,2655,2655,0
20250311,185800,582807708,2655,2655,2655,2655,0
20250311,185700,582807708,2655,2655,2655,2655,0
20250311,185600,582807708,2655,2655,2655,2655,0
20250311,185500,582807708,2655,2655,2655,2655,0
20250311,185400,582807708,2655,2655,2655,2655,0
20250311,185300,582807708,2655,2655,2655,2655,11785
20250311,185200,582807708,2655,2655,2655,2655,0
20250311,185100,582807708,2655,2655,2655,2655,0
20250311,185000,582807708,2655,2655,2655,2655,0
20250311,184900,582807708,2655,2655,2655,2655,0
20250311,184800,582807708,2655,2655,2655,2655,0
20250311,184700,582807708,2655,2655,2655,2655,0
20250311,184600,582807708,2655,2655,2655,2655,0
20250311,184500,582807708,2655,2655,2655,2655,0
20250311,184400,582807708,2655,2655,2655,2655,0
20250311,184300,582807708,2655,2655,2655,2655,0
20250311,184200,582807708,2655,2655,2655,2655,0
20250311,184100,582807708,2655,2655,2655,2655,0
20250311,184000,582807708,2655,2655,2655,2655,0
20250311,183900,582807708,2655,2655,2655,2655,0
20250311,183800,582807708,2655,2655,2655,2655,0
20250311,183700,582807708,2655,2655,2655,2655,0
20250311,183600,582807708,2655,2655,2655,2655,0
20250311,183500,582807708,2655,2655,2655,2655,0
20250311,183400,582807708,2655,2655,2655,2655,0
20250311,183300,582807708,2655,2655,2655,2655,0
20250311,183200,582807708,2655,2655,2655,2655,0
20250311,183100,582807708,2655,2655,2655,2655,0
20250311,183000,582807708,2655,2655,2655,2655,0
20250311,182900,582807708,2655,2655,2655,2655,0
20250311,182800,582807708,2655,2655,2655,2655,0
20250311,182700,582807708,2655,2655,2655,2655,0
20250311,182600,582807708,2655,2655,2655,2655,0
20250311,182500,582807708,2655,2655,2655,2655,0
20250311,182400,582807708,2655,2655,2655,2655,0
20250311,182300,582807708,2655,2655,2655,2655,11785
20250311,182200,582807708,2655,2655,2655,2655,0
20250311,182100,582807708,2655,2655,2655,2655,0
20250311,182000,582807708,2655,2655,2655,2655,0
20250311,181900,582807708,2655,2655,2655,2655,0
20250311,181800,582807708,2655,2655,2655,2655,0
20250311,181700,582807708,2655,2655,2655,2655,0
20250311,181600,582807708,2655,2655,2655,2655,0
20250311,181500,582807708,2655,2655,2655,2655,0
20250311,181400,582807708,2655,2655,2655,2655,0
20250311,181300,582807708,2655,2655,2655,2655,0
20250311,181200,582807708,2655,2655,2655,2655,0
20250311,181100,582807708,2655,2655,2655,2655,0
20250311,181000,582807708,2655,2655,2655,2655,0
20250311,180900,582807708,2655,2655,2655,2655,0
20250311,180800,582807708,2655,2655,2655,2655,0
20250311,180700,582807708,2655,2655,2655,2655,0
20250311,180600,582807708,2655,2655,2655,2655,0
20250311,180500,582807708,2655,2655,2655,2655,0
20250311,180400,582807708,2655,2655,2655,2655,0
20250311,180300,582807708,2655,2655,2655,2655,0
20250311,180200,582807708,2655,2655,2655,2655,0
20250311,180100,582807708,2655,2655,2655,2655,0
20250311,180000,582807708,2655,2655,2655,2655,0
20250311,175900,582807708,2655,2655,2655,2655,0
20250311,175800,582807708,2655,2655,2655,2655,0
20250311,175700,582807708,2655,2655,2655,2655,0
20250311,175600,582807708,2655,2655,2655,2655,0
20250311,175500,582807708,2655,2655,2655,2655,0
20250311,175400,582807708,2655,2655,2655,2655,0
20250311,175300,582807708,2655,2655,2655,2655,11785
20250311,175200,582807708,2655,2655,2655,2655,0
20250311,175100,582807708,2655,2655,2655,2655,0
20250311,175000,582807708,2655,2655,2655,2655,0
20250311,174900,582807708,2655,2655,2655,2655,0
20250311,174800,582807708,2655,2655,2655,2655,0
20250311,174700,582807708,2655,2655,2655,2655,0
20250311,174600,582807708,2655,2655,2655,2655,0
20250311,174500,582807708,2655,2655,2655,2655,0
20250311,174400,582807708,2655,2655,2655,2655,0
20250311,174300,582807708,2655,2655,2655,2655,0
20250311,174200,582807708,2655,2655,2655,2655,0
20250311,174100,582807708,2655,2655,2655,2655,0
20250311,174000,582807708,2655,2655,2655,2655,0
20250311,173900,582807708,2655,2655,2655,2655,0
20250311,173800,582807708,2655,2655,2655,2655,0
20250311,173700,582807708,2655,2655,2655,2655,0
20250311,173600,582807708,2655,2655,2655,2655,0
20250311,173500,582807708,2655,2655,2655,2655,0
20250311,173400,582807708,2655,2655,2655,2655,0
20250311,173300,582807708,2655,2655,2655,2655,0
20250311,173200,582807708,2655,2655,2655,2655,0
20250311,173100,582807708,2655,2655,2655,2655,0
20250311,173000,582807708,2655,2655,2655,2655,0
20250311,172900,582807708,2655,2655,2655,2655,0
20250311,172800,582807708,2655,2655,2655,2655,0
20250311,172700,582807708,2655,2655,2655,2655,0
20250311,172600,582807708,2655,2655,2655,2655,0
20250311,172500,582807708,2655,2655,2655,2655,0
20250311,172400,582807708,2655,2655,2655,2655,0
20250311,172300,582807708,2655,2655,2655,2655,11785
20250311,172200,582807708,2655,2655,2655,2655,0
20250311,172100,582807708,2655,2655,2655,2655,0
20250311,172000,582807708,2655,2655,2655,2655,0
20250311,171900,582807708,2655,2655,2655,2655,0
20250311,171800,582807708,2655,2655,2655,2655,0
20250311,171700,582807708,2655,2655,2655,2655,0
20250311,171600,582807708,2655,2655,2655,2655,0
20250311,171500,582807708,2655,2655,2655,2655,0
20250311,171400,582807708,2655,2655,2655,2655,0
20250311,171300,582807708,2655,2655,2655,2655,0
20250311,171200,582807708,2655,2655,2655,2655,0
20250311,171100,582807708,2655,2655,2655,2655,0
20250311,171000,582807708,2655,2655,2655,2655,0
20250311,170900,582807708,2655,2655,2655,2655,0
20250311,170800,582807708,2655,2655,2655,2655,0
20250311,170700,582807708,2655,2655,2655,2655,0
20250311,170600,582807708,2655,2655,2655,2655,0
20250311,170500,582807708,2655,2655,2655,2655,0
20250311,170400,582807708,2655,2655,2655,2655,0
20250311,170300,582807708,2655,2655,2655,2655,0
20250311,170200,582807708,2655,2655,2655,2655,0
20250311,170100,582807708,2655,2655,2655,2655,0
20250311,170000,582807708,2655,2655,2655,2655,0
20250311,165900,582807708,2655,2655,2655,2655,0
20250311,165800,582807708,2655,2655,2655,2655,0
20250311,165700,582807708,2655,2655,2655,2655,0
20250311,165600,582807708,2655,2655,2655,2655,0
20250311,165500,582807708,2655,2655,2655,2655,0
20250311,165400,582807708,2655,2655,2655,2655,0
20250311,165300,582807708,2655,2655,2655,2655,11785
20250311,165200,582807708,2655,2655,2655,2655,0
20250311,165100,582807708,2655,2655,2655,2655,0
20250311,165000,582807708,2655,2655,2655,2655,0
20250311,164900,582807708,2655,2655,2655,2655,0
20250311,164800,582807708,2655,2655,2655,2655,0
20250311,164700,582807708,2655,2655,2655,2655,0
20250311,164600,582807708,2655,2655,2655,2655,0
20250311,164500,582807708,2655,2655,2655,2655,0
20250311,164400,582807708,2655,2655,2655,2655,0
20250311,164300,582807708,2655,2655,2655,2655,0
20250311,164200,582807708,2655,2655,2655,2655,0
20250311,164100,582807708,2655,2655,2655,2655,0
20250311,164000,582807708,2655,2655,2655,2655,0
20250311,163900,582807708,2655,2655,2655,2655,0
20250311,163800,582807708,2655,2655,2655,2655,0
20250311,163700,582807708,2655,2655,2655,2655,0
20250311,163600,582807708,2655,2655,2655,2655,0
20250311,163500,582807708,2655,2655,2655,2655,0
20250311,163400,582807708,2655,2655,2655,2655,0
20250311,163300,582807708,2655,2655,2655,2655,0
20250311,163200,582807708,2655,2655,2655,2655,0
20250311,163100,582807708,2655,2655,2655,2655,0
20250311,163000,582807708,2655,2655,2655,2655,0
20250311,162900,582807708,2655,2655,2655,2655,0
20250311,162800,582807708,2655,2655,2655,2655,0
20250311,162700,582807708,2655,2655,2655,2655,0
20250311,162600,582807708,2655,2655,2655,2655,0
20250311,162500,582807708,2655,2655,2655,2655,0
20250311,162400,582807708,2655,2655,2655,2655,0
20250311,162300,582807708,2655,2655,2655,2655,11785
20250311,162200,582807708,2655,2655,2655,2655,0
20250311,162100,582807708,2655,2655,2655,2655,0
20250311,162000,582807708,2655,2655,2655,2655,0
20250311,161900,582807708,2655,2655,2655,2655,0
20250311,161800,582807708,2655,2655,2655,2655,0
20250311,161700,582807708,2655,2655,2655,2655,0
20250311,161600,582807708,2655,2655,2655,2655,0
20250311,161500,582807708,2655,2655,2655,2655,0
20250311,161400,582807708,2655,2655,2655,2655,0
20250311,161300,582807708,2655,2655,2655,2655,0
20250311,161200,582807708,2655,2655,2655,2655,0
20250311,161100,582807708,2655,2655,2655,2655,0
20250311,161000,582807708,2655,2655,2655,2655,0
20250311,160900,582807708,2655,2655,2655,2655,0
20250311,160800,582807708,2655,2655,2655,2655,0
20250311,160700,582807708,2655,2655,2655,2655,0
20250311,160600,582807708,2655,2655,2655,2655,0
20250311,160500,582807708,2655,2655,2655,2655,0
20250311,160400,582807708,2655,2655,2655,2655,0
20250311,160300,582807708,2655,2655,2655,2655,0
20250311,160200,582807708,2655,2655,2655,2655,0
20250311,160100,582807708,2655,2655,2655,2655,0
20250311,160000,582807708,2655,2655,2655,2655,0
20250311,155900,582807708,2655,2655,2655,2655,0
20250311,155800,582807708,2655,2655,2655,2655,0
20250311,155700,582807708,2655,2655,2655,2655,0
20250311,155600,582807708,2655,2655,2655,2655,0
20250311,155500,582807708,2655,2655,2655,2655,0
20250311,155400,582807708,2655,2655,2655,2655,0
20250311,155300,582807708,2655,2655,2655,2655,11785
20250311,155200,582807708,2655,2655,2655,2655,0
20250311,155100,582807708,2655,2655,2655,2655,0
20250311,155000,582807708,2655,2655,2655,2655,0
20250311,154900,582807708,2655,2655,2655,2655,0
20250311,154800,582807708,2655,2655,2655,2655,0
20250311,154700,582807708,2655,2655,2655,2655,0
20250311,154600,582807708,2655,2655,2655,2655,0
20250311,154500,582807708,2655,2655,2655,2655,0
20250311,154400,582807708,2655,2655,2655,2655,0
20250311,154300,582807708,2655,2655,2655,2655,0
20250311,154200,582807708,2655,2655,2655,2655,0
20250311,154100,582807708,2655,2655,2655,2655,0
20250311,154000,582807708,2655,2655,2655,2655,0
20250311,153900,582807708,2655,2655,2655,2655,0
20250311,153800,582807708,2655,2655,2655,2655,0
20250311,153700,582807708,2655,2655,2655,2655,0
20250311,153600,582807708,2655,2655,2655,2655,0
20250311,153500,582807708,2655,2655,2655,2655,0
20250311,153400,582807708,2655,2655,2655,2655,0
20250311,153300,582807708,2655,2655,2655,2655,0
20250311,153200,582807708,2655,2655,2655,2655,0
20250311,153100,582807708,2655,2655,2655,2655,0
20250311,153000,582807708,2655,2655,2655,2655,11785
20250311,152900,551518533,2655,2655,2655,2655,0
20250311,152800,551518533,2655,2655,2655,2655,0
20250311,152700,551518533,2655,2655,2655,2655,0
20250311,152600,551518533,2655,2655,2655,2655,0
20250311,152500,551518533,2655,2655,2655,2655,0
20250311,152400,551518533,2655,2655,2655,2655,0
20250311,152300,551518533,2655,2655,2655,2655,0
20250311,152200,551518533,2655,2655,2655,2655,0
20250311,152100,551518533,2655,2655,2655,2655,0
20250311,152000,551518533,2655,2655,2655,2655,0
20250311,151900,551518533,2655,2650,2655,2635,10959
20250311,151800,522482693,2650,2645,2650,2640,10309
20250311,151700,495182403,2650,2645,2650,2640,3109
20250311,151600,486959893,2645,2635,2645,2635,3140
20250311,151500,478676098,2630,2630,2640,2620,2026
20250311,151400,473340768,2635,2630,2635,2630,4366
20250311,151300,461852528,2630,2625,2630,2625,7153
20250311,151200,443055093,2625,2610,2625,2610,6139
20250311,151100,426988692,2610,2612,2612,2610,267
20250311,151000,426291808,2612,2610,2612,2610,1926
20250311,150900,421264910,2607,2610,2610,2607,101
20250311,150800,421001303,2610,2610,2610,2610,2
20250311,150700,420996083,2605,2605,2605,2605,1917
20250311,150600,416002298,2605,2605,2605,2605,79
20250311,150500,415796503,2600,2605,2605,2600,21
20250311,150400,415741898,2605,2605,2605,2605,19
20250311,150300,415692403,2605,2605,2605,2605,22
20250311,150200,415635093,2600,2600,2600,2600,508
20250311,150100,414314293,2600,2600,2600,2595,627
20250311,150000,412684343,2595,2600,2600,2595,6
20250311,145900,412668768,2600,2600,2600,2600,0
20250311,145800,412668768,2600,2600,2600,2600,20
20250311,145700,412616768,2600,2600,2600,2600,2
20250311,145600,412611568,2590,2595,2600,2590,1714
20250311,145500,408161808,2595,2595,2595,2595,1
20250311,145400,408159213,2590,2590,2590,2590,100
20250311,145300,407900213,2590,2590,2590,2590,250
20250311,145200,407252713,2592,2592,2592,2592,100
20250311,145100,406993513,2595,2595,2595,2595,3
20250311,145000,406985728,2595,2595,2595,2595,0
20250311,144900,406985728,2595,2595,2595,2595,100
20250311,144800,406726228,2595,2595,2595,2595,0
20250311,144700,406726228,2595,2595,2595,2595,1
20250311,144600,406723633,2585,2590,2590,2585,73
20250311,144500,406534678,2590,2590,2590,2587,939
20250311,144400,404102674,2592,2590,2592,2590,303
20250311,144300,403317898,2595,2595,2595,2595,0
20250311,144200,403317898,2595,2595,2595,2595,0
20250311,144100,403317898,2595,2595,2595,2595,11
20250311,144000,403289353,2595,2595,2595,2595,0
20250311,143900,403289353,2595,2595,2595,2595,0
20250311,143800,403289353,2595,2590,2595,2590,7
20250311,143700,403271218,2590,2590,2590,2590,69
20250311,143600,403092508,2590,2590,2590,2585,543
20250311,143500,401688733,2595,2595,2595,2595,10
20250311,143400,401662783,2595,2595,2595,2595,0
20250311,143300,401662783,2595,2595,2595,2595,0
20250311,143200,401662783,2595,2595,2595,2595,0
20250311,143100,401662783,2595,2595,2595,2595,0
20250311,143000,401662783,2595,2595,2595,2595,0
20250311,142900,401662783,2595,2595,2595,2595,4
20250311,142800,401652403,2595,2595,2595,2595,823
20250311,142700,399516718,2600,2600,2600,2600,8
20250311,142600,399495918,2600,2600,2600,2600,83
20250311,142500,399280118,2595,2595,2595,2595,800
20250311,142400,397204118,2595,2595,2595,2595,10
20250311,142300,397178168,2595,2590,2595,2590,2
20250311,142200,397172983,2590,2590,2590,2590,73
20250311,142100,396983913,2595,2595,2595,2595,1
20250311,142000,396981318,2590,2590,2590,2590,0
20250311,141900,396981318,2590,2590,2590,2590,1
20250311,141800,396978728,2590,2590,2590,2585,313
20250311,141700,396168063,2590,2590,2590,2590,0
20250311,141600,396168063,2590,2590,2590,2590,1
20250311,141500,396165473,2585,2585,2585,2585,60
20250311,141400,396010373,2585,2585,2585,2585,2
20250311,141300,396005203,2590,2595,2595,2590,280
20250311,141200,395279503,2595,2595,2595,2595,2259
20250311,141100,389417398,2600,2595,2600,2595,17
20250311,141000,389373203,2600,2600,2600,2600,0
20250311,140900,389373203,2600,2600,2600,2600,0
20250311,140800,389373203,2600,2600,2600,2600,147
20250311,140700,388991003,2605,2605,2605,2605,4
20250311,140600,388980583,2605,2605,2605,2605,0
20250311,140500,388980583,2605,2605,2605,2605,1
20250311,140400,388977978,2600,2600,2600,2600,454
20250311,140300,387797578,2600,2600,2600,2600,0
20250311,140200,387797578,2600,2600,2600,2600,0
20250311,140100,387797578,2600,2600,2605,2600,111
20250311,140000,387508973,2600,2600,2605,2600,42
20250311,135900,387399768,2610,2610,2610,2610,1
20250311,135800,387397158,2615,2615,2615,2615,0
20250311,135700,387397158,2615,2615,2615,2615,0
20250311,135600,387397158,2615,2615,2615,2615,0
20250311,135500,387397158,2615,2610,2615,2610,1151
20250311,135400,384393043,2610,2610,2610,2610,0
20250311,135300,384393043,2610,2610,2610,2610,0
20250311,135200,384393043,2610,2605,2610,2605,10
20250311,135100,384366983,2605,2600,2605,2600,3
20250311,135000,384359173,2605,2605,2605,2605,200
20250311,134900,383838173,2600,2600,2600,2600,0
20250311,134800,383838173,2600,2600,2600,2600,245
20250311,134700,383201173,2615,2600,2615,2600,429
20250311,134600,382085758,2600,2600,2605,2595,2765
20250311,134500,374892108,2595,2595,2600,2595,306
20250311,134400,374098033,2600,2595,2600,2595,1556
20250311,134300,370054203,2605,2605,2605,2605,0
20250311,134200,370054203,2605,2600,2605,2595,234
20250311,134100,369445798,2605,2605,2605,2605,0
20250311,134000,369445798,2605,2605,2605,2605,39
20250311,133900,369344203,2615,2615,2615,2615,1
20250311,133800,369341588,2600,2605,2605,2600,300
20250311,133700,368560593,2615,2605,2615,2605,2
20250311,133600,368555373,2610,2615,2620,2610,762
20250311,133500,366566188,2620,2615,2620,2610,258
20250311,133400,365891238,2620,2620,2620,2610,29
20250311,133300,365815368,2620,2615,2620,2610,336
20250311,133200,364936958,2615,2615,2620,2615,654
20250311,133100,363226693,2615,2620,2625,2615,2840
20250311,133000,355785408,2625,2615,2625,2615,5760
20250311,132900,340707658,2610,2610,2610,2610,3920
20250311,132800,330476458,2605,2600,2605,2600,391
20250311,132700,329458368,2605,2605,2605,2605,102
20250311,132600,329192658,2610,2610,2610,2610,1
20250311,132500,329190048,2610,2595,2610,2595,4410
20250311,132400,317742123,2595,2595,2595,2595,5
20250311,132300,317729148,2595,2595,2595,2595,1
20250311,132200,317726553,2590,2590,2590,2590,43
20250311,132100,317615183,2595,2590,2595,2590,2
20250311,132000,317609998,2590,2595,2595,2590,78
20250311,131900,317407973,2595,2595,2595,2595,4
20250311,131800,317397593,2595,2595,2595,2595,649
20250311,131700,315713438,2600,2600,2600,2600,77
20250311,131600,315513238,2600,2600,2600,2600,190
20250311,131500,315019238,2600,2600,2600,2600,0
20250311,131400,315019238,2600,2605,2610,2600,39
20250311,131300,314917483,2610,2610,2610,2610,0
20250311,131200,314917483,2610,2610,2610,2610,20
20250311,131100,314865283,2610,2610,2610,2610,300
20250311,131000,314082283,2610,2610,2610,2610,1
20250311,130900,314079673,2610,2605,2610,2605,443
20250311,130800,312925648,2610,2610,2610,2610,132
20250311,130700,312581128,2610,2605,2610,2605,301
20250311,130600,311797018,2610,2610,2610,2610,1
20250311,130500,311794408,2605,2605,2605,2605,280
20250311,130400,311065008,2610,2610,2610,2610,0
20250311,130300,311065008,2610,2610,2610,2610,2
20250311,130200,311059788,2610,2605,2610,2605,201
20250311,130100,310535678,2610,2605,2610,2605,51
20250311,130000,310402818,2605,2610,2610,2605,33
20250311,125900,310316838,2605,2605,2610,2605,663
20250311,125800,308589718,2600,2595,2605,2595,2575
20250311,125700,301898178,2590,2590,2590,2590,4
20250311,125600,301887818,2595,2595,2595,2595,38
20250311,125500,301789208,2595,2590,2595,2590,1428
20250311,125400,298090453,2590,2585,2590,2585,77
20250311,125300,297891403,2585,2585,2585,2585,1580
20250311,125200,293807103,2595,2595,2595,2595,8
20250311,125100,293786343,2585,2585,2585,2585,0
20250311,125000,293786343,2585,2585,2585,2585,0
20250311,124900,293786343,2585,2585,2585,2585,4
20250311,124800,293776003,2595,2595,2595,2595,1
20250311,124700,293773408,2600,2600,2600,2600,0
20250311,124600,293773408,2600,2600,2600,2600,0
20250311,124500,293773408,2600,2600,2600,2600,2
20250311,124400,293768208,2600,2590,2600,2580,620
20250311,124300,292157288,2580,2580,2580,2580,2012
20250311,124200,286966328,2595,2590,2600,2590,3793
20250311,124100,277106533,2590,2590,2590,2590,0
20250311,124000,277106533,2590,2585,2590,2580,995
20250311,123900,274537648,2585,2585,2585,2575,504
20250311,123800,273239828,2575,2575,2575,2575,109
20250311,123700,272959153,2580,2580,2580,2580,0
20250311,123600,272959153,2580,2580,2580,2580,0
20250311,123500,272959153,2580,2585,2585,2580,937
20250311,123400,270539663,2590,2590,2590,2590,134
20250311,123300,270192603,2600,2600,2600,2600,1
20250311,123200,270190003,2590,2600,2600,2590,4
20250311,123100,270179633,2590,2595,2595,2590,469
20250311,123000,268963993,2600,2595,2600,2595,716
20250311,122900,267105963,2600,2600,2600,2600,4
20250311,122800,267095563,2595,2595,2595,2595,424
20250311,122700,265995283,2600,2585,2600,2585,1691
20250311,122600,261606043,2575,2575,2575,2575,0
20250311,122500,261606043,2575,2575,2575,2575,200
20250311,122400,261091043,2575,2575,2575,2575,1136
20250311,122300,258165843,2575,2575,2575,2575,30
20250311,122200,258088593,2590,2590,2590,2590,0
20250311,122100,258088593,2590,2590,2590,2590,0
20250311,122000,258088593,2590,2590,2590,2590,10
20250311,121900,258062693,2575,2575,2575,2575,300
20250311,121800,257290193,2575,2575,2575,2575,302
20250311,121700,256512543,2580,2590,2590,2580,416
20250311,121600,255438103,2580,2580,2580,2580,0
20250311,121500,255438103,2580,2580,2580,2580,0
20250311,121400,255438103,2580,2580,2580,2580,4
20250311,121300,255427783,2580,2577,2580,2575,334
20250311,121200,254566972,2582,2582,2582,2582,1
20250311,121100,254564390,2590,2590,2590,2590,0
20250311,121000,254564390,2590,2590,2590,2590,0
20250311,120900,254564390,2590,2575,2590,2575,21
20250311,120800,254510300,2575,2575,2575,2575,0
20250311,120700,254510300,2575,2580,2580,2575,185
20250311,120600,254033915,2585,2575,2585,2575,68
20250311,120500,253858435,2590,2580,2590,2580,81
20250311,120400,253649445,2580,2585,2590,2580,1359
20250311,120300,250141140,2585,2585,2585,2585,84
20250311,120200,249924000,2590,2590,2590,2590,7
20250311,120100,249905870,2600,2600,2600,2600,0
20250311,120000,249905870,2600,2600,2600,2600,1
20250311,115900,249903270,2600,2600,2600,2600,1
20250311,115800,249900670,2600,2600,2600,2600,0
20250311,115700,249900670,2600,2600,2600,2600,0
20250311,115600,249900670,2600,2585,2600,2585,2271
20250311,115500,244000910,2580,2580,2580,2580,98
20250311,115400,243748070,2580,2585,2585,2580,340
20250311,115300,242870865,2580,2580,2580,2580,0
20250311,115200,242870865,2580,2580,2580,2580,800
20250311,115100,240806865,2585,2585,2585,2585,23
20250311,115000,240747410,2580,2580,2580,2580,1
20250311,114900,240744830,2585,2580,2585,2580,306
20250311,114800,239954980,2585,2585,2585,2585,137
20250311,114700,239600835,2590,2590,2590,2590,1
20250311,114600,239598245,2580,2590,2595,2580,36
20250311,114500,239505250,2590,2590,2595,2590,204
20250311,114400,238976875,2595,2595,2600,2595,2395
20250311,114300,232751125,2595,2590,2600,2580,16203
20250311,114200,190712355,2585,2585,2585,2585,1299
20250311,114100,187354440,2585,2580,2585,2580,320
20250311,114000,186528735,2580,2580,2580,2580,600
20250311,113900,184980735,2580,2580,2580,2580,19
20250311,113800,184931715,2580,2580,2580,2580,1
20250311,113700,184929135,2575,2575,2575,2575,78
20250311,113600,184728285,2580,2580,2580,2580,90
20250311,113500,184496085,2580,2580,2580,2580,20
20250311,113400,184444485,2580,2575,2580,2575,300
20250311,113300,183671485,2580,2580,2580,2580,37
20250311,113200,183576025,2580,2580,2580,2580,373
20250311,113100,182613685,2580,2580,2580,2580,0
20250311,113000,182613685,2580,2580,2580,2580,5
20250311,112900,182600785,2570,2570,2570,2570,3
20250311,112800,182593075,2570,2575,2575,2570,1183
20250311,112700,179551880,2570,2570,2570,2570,65
20250311,112600,179384830,2570,2570,2570,2570,364
20250311,112500,178449350,2570,2570,2570,2570,410
20250311,112400,177395650,2570,2570,2570,2570,0
20250311,112300,177395650,2570,2570,2570,2570,70
20250311,112200,177215750,2570,2580,2580,2570,805
20250311,112100,175143060,2575,2570,2580,2570,1184
20250311,112000,172090805,2575,2560,2575,2560,2372
20250311,111900,165993810,2555,2555,2555,2555,60
20250311,111800,165840510,2555,2555,2555,2555,138
20250311,111700,165487920,2555,2550,2555,2550,5
20250311,111600,165475165,2560,2560,2560,2560,0
20250311,111500,165475165,2560,2560,2560,2560,0
20250311,111400,165475165,2560,2560,2560,2560,6
20250311,111300,165459805,2560,2560,2560,2560,0
20250311,111200,165459805,2560,2545,2560,2545,12
20250311,111100,165429250,2565,2565,2565,2565,0
20250311,111000,165429250,2565,2555,2565,2555,500
20250311,110900,164147250,2565,2565,2565,2565,727
20250311,110800,162282495,2565,2555,2565,2555,1283
20250311,110700,158999175,2555,2555,2555,2540,203
20250311,110600,158480685,2540,2550,2555,2540,1427
20250311,110500,154850590,2550,2540,2550,2540,3439
20250311,110400,146089670,2540,2540,2540,2540,0
20250311,110300,146089670,2540,2535,2540,2535,89
20250311,110200,145863815,2530,2530,2530,2530,11
20250311,110100,145835985,2535,2535,2535,2530,310
20250311,110000,145050140,2535,2535,2535,2535,2
20250311,105900,145045070,2535,2535,2535,2535,0
20250311,105800,145045070,2535,2530,2535,2530,13
20250311,105700,145012170,2535,2540,2540,2535,1174
20250311,105600,142035325,2535,2535,2535,2535,21
20250311,105500,141982090,2540,2540,2540,2540,150
20250311,105400,141601090,2535,2535,2535,2535,49
20250311,105300,141476875,2540,2540,2540,2540,0
20250311,105200,141476875,2540,2540,2540,2540,5
20250311,105100,141464175,2545,2545,2545,2545,0
20250311,105000,141464175,2545,2540,2545,2540,5
20250311,104900,141451455,2545,2545,2545,2545,1
20250311,104800,141448910,2540,2535,2540,2535,1029
20250311,104700,138836745,2535,2535,2535,2535,0
20250311,104600,138836745,2535,2535,2535,2535,1
20250311,104500,138834210,2530,2530,2530,2530,25
20250311,104400,138770960,2530,2530,2530,2530,50
20250311,104300,138644460,2530,2515,2530,2515,3919
20250311,104200,128740755,2520,2515,2520,2515,357
20250311,104100,127842755,2515,2515,2515,2515,0
20250311,104000,127842755,2515,2515,2515,2515,0
20250311,103900,127842755,2515,2515,2515,2515,177
20250311,103800,127397600,2520,2520,2520,2520,0
20250311,103700,127397600,2520,2520,2520,2520,1
20250311,103600,127395080,2520,2520,2520,2520,0
20250311,103500,127395080,2520,2520,2520,2520,0
20250311,103400,127395080,2520,2520,2520,2520,2
20250311,103300,127390040,2520,2520,2520,2520,0
20250311,103200,127390040,2520,2520,2520,2520,1
20250311,103100,127387520,2515,2515,2515,2515,0
20250311,103000,127387520,2515,2515,2515,2515,0
20250311,102900,127387520,2515,2515,2515,2515,0
20250311,102800,127387520,2515,2515,2515,2515,0
20250311,102700,127387520,2515,2515,2515,2515,1
20250311,102600,127385005,2515,2515,2515,2515,270
20250311,102500,126705955,2510,2500,2510,2500,2653
20250311,102400,120054925,2500,2500,2500,2500,0
20250311,102300,120054925,2500,2500,2500,2500,1000
20250311,102200,117554925,2500,2500,2500,2500,0
20250311,102100,117554925,2500,2500,2510,2500,65
20250311,102000,117392415,2500,2500,2500,2500,0
20250311,101900,117392415,2500,2500,2500,2500,0
20250311,101800,117392415,2500,2500,2500,2500,0
20250311,101700,117392415,2500,2500,2500,2500,1
20250311,101600,117389915,2515,2515,2515,2515,0
20250311,101500,117389915,2515,2515,2515,2515,1
20250311,101400,117387400,2505,2515,2515,2505,801
20250311,101300,115380005,2505,2505,2505,2505,624
20250311,101200,113816885,2505,2515,2515,2505,1405
20250311,101100,110290310,2520,2515,2520,2515,606
20250311,101000,108766215,2515,2515,2515,2515,150
20250311,100900,108388965,2520,2515,2520,2515,532
20250311,100800,107050875,2515,2515,2515,2515,0
20250311,100700,107050875,2515,2515,2515,2515,1
20250311,100600,107048360,2535,2535,2535,2535,0
20250311,100500,107048360,2535,2520,2535,2520,1246
20250311,100400,103902860,2525,2525,2525,2525,81
20250311,100300,103698335,2525,2525,2525,2525,459
20250311,100200,102539360,2530,2530,2530,2530,1
20250311,100100,102536830,2515,2515,2515,2515,0
20250311,100000,102536830,2515,2515,2515,2515,0
20250311,095900,102536830,2515,2515,2515,2515,0
20250311,095800,102536830,2515,2525,2525,2515,4483
20250311,095700,91236320,2530,2530,2530,2530,67
20250311,095600,91066810,2530,2530,2530,2530,0
20250311,095500,91066810,2530,2530,2530,2530,230
20250311,095400,90484910,2530,2530,2530,2530,902
20250311,095300,88202850,2540,2540,2540,2540,808
20250311,095200,86150530,2545,2530,2545,2530,5904
20250311,095100,71140285,2530,2525,2535,2525,1584
20250311,095000,67135935,2530,2520,2530,2520,1173
20250311,094900,64169080,2520,2525,2530,2520,1107
20250311,094800,61369405,2520,2520,2525,2520,990
20250311,094700,58873655,2520,2505,2520,2505,1276
20250311,094600,55669430,2500,2500,2500,2500,3
20250311,094500,55661930,2505,2505,2505,2505,143
20250311,094400,55303715,2505,2505,2505,2505,3
20250311,094300,55296200,2500,2500,2500,2500,10
20250311,094200,55271200,2495,2495,2495,2495,351
20250311,094100,54395455,2495,2495,2495,2495,690
20250311,094000,52673905,2515,2515,2515,2515,1
20250311,093900,52671390,2500,2510,2515,2500,924
20250311,093800,50361160,2515,2495,2515,2495,3673
20250311,093700,41184485,2490,2485,2490,2485,1920
20250311,093600,36406180,2480,2480,2480,2480,197
20250311,093500,35917620,2485,2485,2485,2485,0
20250311,093400,35917620,2485,2485,2485,2485,1
20250311,093300,35915135,2490,2490,2490,2490,0
20250311,093200,35915135,2490,2490,2490,2490,0
20250311,093100,35915135,2490,2485,2490,2485,431
20250311,093000,34843850,2485,2480,2485,2480,202
20250311,092900,34342875,2475,2480,2480,2475,2
20250311,092800,34337920,2485,2485,2485,2485,1
20250311,092700,34335435,2485,2475,2485,2475,2102
20250311,092600,29119525,2485,2485,2485,2485,0
20250311,092500,29119525,2485,2485,2485,2485,1
20250311,092400,29117040,2475,2475,2475,2475,40
20250311,092300,29018040,2485,2485,2485,2485,0
20250311,092200,29018040,2485,2485,2485,2485,0
20250311,092100,29018040,2485,2485,2485,2485,0
20250311,092000,29018040,2485,2485,2485,2485,0
20250311,091900,29018040,2485,2485,2485,2485,976
20250311,091800,26592680,2485,2485,2485,2485,1000
20250311,091700,24107680,2485,2485,2485,2485,2000
20250311,091600,19137680,2485,2485,2485,2485,1
20250311,091500,19135195,2470,2475,2475,2470,2
20250311,091400,19130250,2485,2485,2485,2485,1
20250311,091300,19127765,2475,2475,2475,2475,600
20250311,091200,17642765,2480,2480,2480,2480,237
20250311,091100,17055005,2490,2490,2490,2490,0
20250311,091000,17055005,2490,2485,2490,2485,726
20250311,090900,15250890,2490,2490,2490,2490,0
20250311,090800,15250890,2490,2480,2490,2480,2
20250311,090700,15245920,2480,2480,2490,2475,6
20250311,090600,15231045,2490,2465,2490,2465,2698
20250311,090500,8573390,2460,2465,2465,2460,440
20250311,090400,7490145,2465,2465,2465,2465,0
20250311,090300,7490145,2465,2460,2465,2455,1003
20250311,090200,5026000,2455,2455,2455,2455,364
20250311,090100,4132380,2465,2465,2465,2465,405
20250311,090000,3134055,2465,2460,2465,2460,1274
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192300 582807708 2655 2655 2655 2655 11785
3 20250311 192200 582807708 2655 2655 2655 2655 0
4 20250311 192100 582807708 2655 2655 2655 2655 0
5 20250311 192000 582807708 2655 2655 2655 2655 0
6 20250311 191900 582807708 2655 2655 2655 2655 0
7 20250311 191800 582807708 2655 2655 2655 2655 0
8 20250311 191700 582807708 2655 2655 2655 2655 0
9 20250311 191600 582807708 2655 2655 2655 2655 0
10 20250311 191500 582807708 2655 2655 2655 2655 0
11 20250311 191400 582807708 2655 2655 2655 2655 0
12 20250311 191300 582807708 2655 2655 2655 2655 0
13 20250311 191200 582807708 2655 2655 2655 2655 0
14 20250311 191100 582807708 2655 2655 2655 2655 0
15 20250311 191000 582807708 2655 2655 2655 2655 0
16 20250311 190900 582807708 2655 2655 2655 2655 0
17 20250311 190800 582807708 2655 2655 2655 2655 0
18 20250311 190700 582807708 2655 2655 2655 2655 0
19 20250311 190600 582807708 2655 2655 2655 2655 0
20 20250311 190500 582807708 2655 2655 2655 2655 0
21 20250311 190400 582807708 2655 2655 2655 2655 0
22 20250311 190300 582807708 2655 2655 2655 2655 0
23 20250311 190200 582807708 2655 2655 2655 2655 0
24 20250311 190100 582807708 2655 2655 2655 2655 0
25 20250311 190000 582807708 2655 2655 2655 2655 0
26 20250311 185900 582807708 2655 2655 2655 2655 0
27 20250311 185800 582807708 2655 2655 2655 2655 0
28 20250311 185700 582807708 2655 2655 2655 2655 0
29 20250311 185600 582807708 2655 2655 2655 2655 0
30 20250311 185500 582807708 2655 2655 2655 2655 0
31 20250311 185400 582807708 2655 2655 2655 2655 0
32 20250311 185300 582807708 2655 2655 2655 2655 11785
33 20250311 185200 582807708 2655 2655 2655 2655 0
34 20250311 185100 582807708 2655 2655 2655 2655 0
35 20250311 185000 582807708 2655 2655 2655 2655 0
36 20250311 184900 582807708 2655 2655 2655 2655 0
37 20250311 184800 582807708 2655 2655 2655 2655 0
38 20250311 184700 582807708 2655 2655 2655 2655 0
39 20250311 184600 582807708 2655 2655 2655 2655 0
40 20250311 184500 582807708 2655 2655 2655 2655 0
41 20250311 184400 582807708 2655 2655 2655 2655 0
42 20250311 184300 582807708 2655 2655 2655 2655 0
43 20250311 184200 582807708 2655 2655 2655 2655 0
44 20250311 184100 582807708 2655 2655 2655 2655 0
45 20250311 184000 582807708 2655 2655 2655 2655 0
46 20250311 183900 582807708 2655 2655 2655 2655 0
47 20250311 183800 582807708 2655 2655 2655 2655 0
48 20250311 183700 582807708 2655 2655 2655 2655 0
49 20250311 183600 582807708 2655 2655 2655 2655 0
50 20250311 183500 582807708 2655 2655 2655 2655 0
51 20250311 183400 582807708 2655 2655 2655 2655 0
52 20250311 183300 582807708 2655 2655 2655 2655 0
53 20250311 183200 582807708 2655 2655 2655 2655 0
54 20250311 183100 582807708 2655 2655 2655 2655 0
55 20250311 183000 582807708 2655 2655 2655 2655 0
56 20250311 182900 582807708 2655 2655 2655 2655 0
57 20250311 182800 582807708 2655 2655 2655 2655 0
58 20250311 182700 582807708 2655 2655 2655 2655 0
59 20250311 182600 582807708 2655 2655 2655 2655 0
60 20250311 182500 582807708 2655 2655 2655 2655 0
61 20250311 182400 582807708 2655 2655 2655 2655 0
62 20250311 182300 582807708 2655 2655 2655 2655 11785
63 20250311 182200 582807708 2655 2655 2655 2655 0
64 20250311 182100 582807708 2655 2655 2655 2655 0
65 20250311 182000 582807708 2655 2655 2655 2655 0
66 20250311 181900 582807708 2655 2655 2655 2655 0
67 20250311 181800 582807708 2655 2655 2655 2655 0
68 20250311 181700 582807708 2655 2655 2655 2655 0
69 20250311 181600 582807708 2655 2655 2655 2655 0
70 20250311 181500 582807708 2655 2655 2655 2655 0
71 20250311 181400 582807708 2655 2655 2655 2655 0
72 20250311 181300 582807708 2655 2655 2655 2655 0
73 20250311 181200 582807708 2655 2655 2655 2655 0
74 20250311 181100 582807708 2655 2655 2655 2655 0
75 20250311 181000 582807708 2655 2655 2655 2655 0
76 20250311 180900 582807708 2655 2655 2655 2655 0
77 20250311 180800 582807708 2655 2655 2655 2655 0
78 20250311 180700 582807708 2655 2655 2655 2655 0
79 20250311 180600 582807708 2655 2655 2655 2655 0
80 20250311 180500 582807708 2655 2655 2655 2655 0
81 20250311 180400 582807708 2655 2655 2655 2655 0
82 20250311 180300 582807708 2655 2655 2655 2655 0
83 20250311 180200 582807708 2655 2655 2655 2655 0
84 20250311 180100 582807708 2655 2655 2655 2655 0
85 20250311 180000 582807708 2655 2655 2655 2655 0
86 20250311 175900 582807708 2655 2655 2655 2655 0
87 20250311 175800 582807708 2655 2655 2655 2655 0
88 20250311 175700 582807708 2655 2655 2655 2655 0
89 20250311 175600 582807708 2655 2655 2655 2655 0
90 20250311 175500 582807708 2655 2655 2655 2655 0
91 20250311 175400 582807708 2655 2655 2655 2655 0
92 20250311 175300 582807708 2655 2655 2655 2655 11785
93 20250311 175200 582807708 2655 2655 2655 2655 0
94 20250311 175100 582807708 2655 2655 2655 2655 0
95 20250311 175000 582807708 2655 2655 2655 2655 0
96 20250311 174900 582807708 2655 2655 2655 2655 0
97 20250311 174800 582807708 2655 2655 2655 2655 0
98 20250311 174700 582807708 2655 2655 2655 2655 0
99 20250311 174600 582807708 2655 2655 2655 2655 0
100 20250311 174500 582807708 2655 2655 2655 2655 0
101 20250311 174400 582807708 2655 2655 2655 2655 0
102 20250311 174300 582807708 2655 2655 2655 2655 0
103 20250311 174200 582807708 2655 2655 2655 2655 0
104 20250311 174100 582807708 2655 2655 2655 2655 0
105 20250311 174000 582807708 2655 2655 2655 2655 0
106 20250311 173900 582807708 2655 2655 2655 2655 0
107 20250311 173800 582807708 2655 2655 2655 2655 0
108 20250311 173700 582807708 2655 2655 2655 2655 0
109 20250311 173600 582807708 2655 2655 2655 2655 0
110 20250311 173500 582807708 2655 2655 2655 2655 0
111 20250311 173400 582807708 2655 2655 2655 2655 0
112 20250311 173300 582807708 2655 2655 2655 2655 0
113 20250311 173200 582807708 2655 2655 2655 2655 0
114 20250311 173100 582807708 2655 2655 2655 2655 0
115 20250311 173000 582807708 2655 2655 2655 2655 0
116 20250311 172900 582807708 2655 2655 2655 2655 0
117 20250311 172800 582807708 2655 2655 2655 2655 0
118 20250311 172700 582807708 2655 2655 2655 2655 0
119 20250311 172600 582807708 2655 2655 2655 2655 0
120 20250311 172500 582807708 2655 2655 2655 2655 0
121 20250311 172400 582807708 2655 2655 2655 2655 0
122 20250311 172300 582807708 2655 2655 2655 2655 11785
123 20250311 172200 582807708 2655 2655 2655 2655 0
124 20250311 172100 582807708 2655 2655 2655 2655 0
125 20250311 172000 582807708 2655 2655 2655 2655 0
126 20250311 171900 582807708 2655 2655 2655 2655 0
127 20250311 171800 582807708 2655 2655 2655 2655 0
128 20250311 171700 582807708 2655 2655 2655 2655 0
129 20250311 171600 582807708 2655 2655 2655 2655 0
130 20250311 171500 582807708 2655 2655 2655 2655 0
131 20250311 171400 582807708 2655 2655 2655 2655 0
132 20250311 171300 582807708 2655 2655 2655 2655 0
133 20250311 171200 582807708 2655 2655 2655 2655 0
134 20250311 171100 582807708 2655 2655 2655 2655 0
135 20250311 171000 582807708 2655 2655 2655 2655 0
136 20250311 170900 582807708 2655 2655 2655 2655 0
137 20250311 170800 582807708 2655 2655 2655 2655 0
138 20250311 170700 582807708 2655 2655 2655 2655 0
139 20250311 170600 582807708 2655 2655 2655 2655 0
140 20250311 170500 582807708 2655 2655 2655 2655 0
141 20250311 170400 582807708 2655 2655 2655 2655 0
142 20250311 170300 582807708 2655 2655 2655 2655 0
143 20250311 170200 582807708 2655 2655 2655 2655 0
144 20250311 170100 582807708 2655 2655 2655 2655 0
145 20250311 170000 582807708 2655 2655 2655 2655 0
146 20250311 165900 582807708 2655 2655 2655 2655 0
147 20250311 165800 582807708 2655 2655 2655 2655 0
148 20250311 165700 582807708 2655 2655 2655 2655 0
149 20250311 165600 582807708 2655 2655 2655 2655 0
150 20250311 165500 582807708 2655 2655 2655 2655 0
151 20250311 165400 582807708 2655 2655 2655 2655 0
152 20250311 165300 582807708 2655 2655 2655 2655 11785
153 20250311 165200 582807708 2655 2655 2655 2655 0
154 20250311 165100 582807708 2655 2655 2655 2655 0
155 20250311 165000 582807708 2655 2655 2655 2655 0
156 20250311 164900 582807708 2655 2655 2655 2655 0
157 20250311 164800 582807708 2655 2655 2655 2655 0
158 20250311 164700 582807708 2655 2655 2655 2655 0
159 20250311 164600 582807708 2655 2655 2655 2655 0
160 20250311 164500 582807708 2655 2655 2655 2655 0
161 20250311 164400 582807708 2655 2655 2655 2655 0
162 20250311 164300 582807708 2655 2655 2655 2655 0
163 20250311 164200 582807708 2655 2655 2655 2655 0
164 20250311 164100 582807708 2655 2655 2655 2655 0
165 20250311 164000 582807708 2655 2655 2655 2655 0
166 20250311 163900 582807708 2655 2655 2655 2655 0
167 20250311 163800 582807708 2655 2655 2655 2655 0
168 20250311 163700 582807708 2655 2655 2655 2655 0
169 20250311 163600 582807708 2655 2655 2655 2655 0
170 20250311 163500 582807708 2655 2655 2655 2655 0
171 20250311 163400 582807708 2655 2655 2655 2655 0
172 20250311 163300 582807708 2655 2655 2655 2655 0
173 20250311 163200 582807708 2655 2655 2655 2655 0
174 20250311 163100 582807708 2655 2655 2655 2655 0
175 20250311 163000 582807708 2655 2655 2655 2655 0
176 20250311 162900 582807708 2655 2655 2655 2655 0
177 20250311 162800 582807708 2655 2655 2655 2655 0
178 20250311 162700 582807708 2655 2655 2655 2655 0
179 20250311 162600 582807708 2655 2655 2655 2655 0
180 20250311 162500 582807708 2655 2655 2655 2655 0
181 20250311 162400 582807708 2655 2655 2655 2655 0
182 20250311 162300 582807708 2655 2655 2655 2655 11785
183 20250311 162200 582807708 2655 2655 2655 2655 0
184 20250311 162100 582807708 2655 2655 2655 2655 0
185 20250311 162000 582807708 2655 2655 2655 2655 0
186 20250311 161900 582807708 2655 2655 2655 2655 0
187 20250311 161800 582807708 2655 2655 2655 2655 0
188 20250311 161700 582807708 2655 2655 2655 2655 0
189 20250311 161600 582807708 2655 2655 2655 2655 0
190 20250311 161500 582807708 2655 2655 2655 2655 0
191 20250311 161400 582807708 2655 2655 2655 2655 0
192 20250311 161300 582807708 2655 2655 2655 2655 0
193 20250311 161200 582807708 2655 2655 2655 2655 0
194 20250311 161100 582807708 2655 2655 2655 2655 0
195 20250311 161000 582807708 2655 2655 2655 2655 0
196 20250311 160900 582807708 2655 2655 2655 2655 0
197 20250311 160800 582807708 2655 2655 2655 2655 0
198 20250311 160700 582807708 2655 2655 2655 2655 0
199 20250311 160600 582807708 2655 2655 2655 2655 0
200 20250311 160500 582807708 2655 2655 2655 2655 0
201 20250311 160400 582807708 2655 2655 2655 2655 0
202 20250311 160300 582807708 2655 2655 2655 2655 0
203 20250311 160200 582807708 2655 2655 2655 2655 0
204 20250311 160100 582807708 2655 2655 2655 2655 0
205 20250311 160000 582807708 2655 2655 2655 2655 0
206 20250311 155900 582807708 2655 2655 2655 2655 0
207 20250311 155800 582807708 2655 2655 2655 2655 0
208 20250311 155700 582807708 2655 2655 2655 2655 0
209 20250311 155600 582807708 2655 2655 2655 2655 0
210 20250311 155500 582807708 2655 2655 2655 2655 0
211 20250311 155400 582807708 2655 2655 2655 2655 0
212 20250311 155300 582807708 2655 2655 2655 2655 11785
213 20250311 155200 582807708 2655 2655 2655 2655 0
214 20250311 155100 582807708 2655 2655 2655 2655 0
215 20250311 155000 582807708 2655 2655 2655 2655 0
216 20250311 154900 582807708 2655 2655 2655 2655 0
217 20250311 154800 582807708 2655 2655 2655 2655 0
218 20250311 154700 582807708 2655 2655 2655 2655 0
219 20250311 154600 582807708 2655 2655 2655 2655 0
220 20250311 154500 582807708 2655 2655 2655 2655 0
221 20250311 154400 582807708 2655 2655 2655 2655 0
222 20250311 154300 582807708 2655 2655 2655 2655 0
223 20250311 154200 582807708 2655 2655 2655 2655 0
224 20250311 154100 582807708 2655 2655 2655 2655 0
225 20250311 154000 582807708 2655 2655 2655 2655 0
226 20250311 153900 582807708 2655 2655 2655 2655 0
227 20250311 153800 582807708 2655 2655 2655 2655 0
228 20250311 153700 582807708 2655 2655 2655 2655 0
229 20250311 153600 582807708 2655 2655 2655 2655 0
230 20250311 153500 582807708 2655 2655 2655 2655 0
231 20250311 153400 582807708 2655 2655 2655 2655 0
232 20250311 153300 582807708 2655 2655 2655 2655 0
233 20250311 153200 582807708 2655 2655 2655 2655 0
234 20250311 153100 582807708 2655 2655 2655 2655 0
235 20250311 153000 582807708 2655 2655 2655 2655 11785
236 20250311 152900 551518533 2655 2655 2655 2655 0
237 20250311 152800 551518533 2655 2655 2655 2655 0
238 20250311 152700 551518533 2655 2655 2655 2655 0
239 20250311 152600 551518533 2655 2655 2655 2655 0
240 20250311 152500 551518533 2655 2655 2655 2655 0
241 20250311 152400 551518533 2655 2655 2655 2655 0
242 20250311 152300 551518533 2655 2655 2655 2655 0
243 20250311 152200 551518533 2655 2655 2655 2655 0
244 20250311 152100 551518533 2655 2655 2655 2655 0
245 20250311 152000 551518533 2655 2655 2655 2655 0
246 20250311 151900 551518533 2655 2650 2655 2635 10959
247 20250311 151800 522482693 2650 2645 2650 2640 10309
248 20250311 151700 495182403 2650 2645 2650 2640 3109
249 20250311 151600 486959893 2645 2635 2645 2635 3140
250 20250311 151500 478676098 2630 2630 2640 2620 2026
251 20250311 151400 473340768 2635 2630 2635 2630 4366
252 20250311 151300 461852528 2630 2625 2630 2625 7153
253 20250311 151200 443055093 2625 2610 2625 2610 6139
254 20250311 151100 426988692 2610 2612 2612 2610 267
255 20250311 151000 426291808 2612 2610 2612 2610 1926
256 20250311 150900 421264910 2607 2610 2610 2607 101
257 20250311 150800 421001303 2610 2610 2610 2610 2
258 20250311 150700 420996083 2605 2605 2605 2605 1917
259 20250311 150600 416002298 2605 2605 2605 2605 79
260 20250311 150500 415796503 2600 2605 2605 2600 21
261 20250311 150400 415741898 2605 2605 2605 2605 19
262 20250311 150300 415692403 2605 2605 2605 2605 22
263 20250311 150200 415635093 2600 2600 2600 2600 508
264 20250311 150100 414314293 2600 2600 2600 2595 627
265 20250311 150000 412684343 2595 2600 2600 2595 6
266 20250311 145900 412668768 2600 2600 2600 2600 0
267 20250311 145800 412668768 2600 2600 2600 2600 20
268 20250311 145700 412616768 2600 2600 2600 2600 2
269 20250311 145600 412611568 2590 2595 2600 2590 1714
270 20250311 145500 408161808 2595 2595 2595 2595 1
271 20250311 145400 408159213 2590 2590 2590 2590 100
272 20250311 145300 407900213 2590 2590 2590 2590 250
273 20250311 145200 407252713 2592 2592 2592 2592 100
274 20250311 145100 406993513 2595 2595 2595 2595 3
275 20250311 145000 406985728 2595 2595 2595 2595 0
276 20250311 144900 406985728 2595 2595 2595 2595 100
277 20250311 144800 406726228 2595 2595 2595 2595 0
278 20250311 144700 406726228 2595 2595 2595 2595 1
279 20250311 144600 406723633 2585 2590 2590 2585 73
280 20250311 144500 406534678 2590 2590 2590 2587 939
281 20250311 144400 404102674 2592 2590 2592 2590 303
282 20250311 144300 403317898 2595 2595 2595 2595 0
283 20250311 144200 403317898 2595 2595 2595 2595 0
284 20250311 144100 403317898 2595 2595 2595 2595 11
285 20250311 144000 403289353 2595 2595 2595 2595 0
286 20250311 143900 403289353 2595 2595 2595 2595 0
287 20250311 143800 403289353 2595 2590 2595 2590 7
288 20250311 143700 403271218 2590 2590 2590 2590 69
289 20250311 143600 403092508 2590 2590 2590 2585 543
290 20250311 143500 401688733 2595 2595 2595 2595 10
291 20250311 143400 401662783 2595 2595 2595 2595 0
292 20250311 143300 401662783 2595 2595 2595 2595 0
293 20250311 143200 401662783 2595 2595 2595 2595 0
294 20250311 143100 401662783 2595 2595 2595 2595 0
295 20250311 143000 401662783 2595 2595 2595 2595 0
296 20250311 142900 401662783 2595 2595 2595 2595 4
297 20250311 142800 401652403 2595 2595 2595 2595 823
298 20250311 142700 399516718 2600 2600 2600 2600 8
299 20250311 142600 399495918 2600 2600 2600 2600 83
300 20250311 142500 399280118 2595 2595 2595 2595 800
301 20250311 142400 397204118 2595 2595 2595 2595 10
302 20250311 142300 397178168 2595 2590 2595 2590 2
303 20250311 142200 397172983 2590 2590 2590 2590 73
304 20250311 142100 396983913 2595 2595 2595 2595 1
305 20250311 142000 396981318 2590 2590 2590 2590 0
306 20250311 141900 396981318 2590 2590 2590 2590 1
307 20250311 141800 396978728 2590 2590 2590 2585 313
308 20250311 141700 396168063 2590 2590 2590 2590 0
309 20250311 141600 396168063 2590 2590 2590 2590 1
310 20250311 141500 396165473 2585 2585 2585 2585 60
311 20250311 141400 396010373 2585 2585 2585 2585 2
312 20250311 141300 396005203 2590 2595 2595 2590 280
313 20250311 141200 395279503 2595 2595 2595 2595 2259
314 20250311 141100 389417398 2600 2595 2600 2595 17
315 20250311 141000 389373203 2600 2600 2600 2600 0
316 20250311 140900 389373203 2600 2600 2600 2600 0
317 20250311 140800 389373203 2600 2600 2600 2600 147
318 20250311 140700 388991003 2605 2605 2605 2605 4
319 20250311 140600 388980583 2605 2605 2605 2605 0
320 20250311 140500 388980583 2605 2605 2605 2605 1
321 20250311 140400 388977978 2600 2600 2600 2600 454
322 20250311 140300 387797578 2600 2600 2600 2600 0
323 20250311 140200 387797578 2600 2600 2600 2600 0
324 20250311 140100 387797578 2600 2600 2605 2600 111
325 20250311 140000 387508973 2600 2600 2605 2600 42
326 20250311 135900 387399768 2610 2610 2610 2610 1
327 20250311 135800 387397158 2615 2615 2615 2615 0
328 20250311 135700 387397158 2615 2615 2615 2615 0
329 20250311 135600 387397158 2615 2615 2615 2615 0
330 20250311 135500 387397158 2615 2610 2615 2610 1151
331 20250311 135400 384393043 2610 2610 2610 2610 0
332 20250311 135300 384393043 2610 2610 2610 2610 0
333 20250311 135200 384393043 2610 2605 2610 2605 10
334 20250311 135100 384366983 2605 2600 2605 2600 3
335 20250311 135000 384359173 2605 2605 2605 2605 200
336 20250311 134900 383838173 2600 2600 2600 2600 0
337 20250311 134800 383838173 2600 2600 2600 2600 245
338 20250311 134700 383201173 2615 2600 2615 2600 429
339 20250311 134600 382085758 2600 2600 2605 2595 2765
340 20250311 134500 374892108 2595 2595 2600 2595 306
341 20250311 134400 374098033 2600 2595 2600 2595 1556
342 20250311 134300 370054203 2605 2605 2605 2605 0
343 20250311 134200 370054203 2605 2600 2605 2595 234
344 20250311 134100 369445798 2605 2605 2605 2605 0
345 20250311 134000 369445798 2605 2605 2605 2605 39
346 20250311 133900 369344203 2615 2615 2615 2615 1
347 20250311 133800 369341588 2600 2605 2605 2600 300
348 20250311 133700 368560593 2615 2605 2615 2605 2
349 20250311 133600 368555373 2610 2615 2620 2610 762
350 20250311 133500 366566188 2620 2615 2620 2610 258
351 20250311 133400 365891238 2620 2620 2620 2610 29
352 20250311 133300 365815368 2620 2615 2620 2610 336
353 20250311 133200 364936958 2615 2615 2620 2615 654
354 20250311 133100 363226693 2615 2620 2625 2615 2840
355 20250311 133000 355785408 2625 2615 2625 2615 5760
356 20250311 132900 340707658 2610 2610 2610 2610 3920
357 20250311 132800 330476458 2605 2600 2605 2600 391
358 20250311 132700 329458368 2605 2605 2605 2605 102
359 20250311 132600 329192658 2610 2610 2610 2610 1
360 20250311 132500 329190048 2610 2595 2610 2595 4410
361 20250311 132400 317742123 2595 2595 2595 2595 5
362 20250311 132300 317729148 2595 2595 2595 2595 1
363 20250311 132200 317726553 2590 2590 2590 2590 43
364 20250311 132100 317615183 2595 2590 2595 2590 2
365 20250311 132000 317609998 2590 2595 2595 2590 78
366 20250311 131900 317407973 2595 2595 2595 2595 4
367 20250311 131800 317397593 2595 2595 2595 2595 649
368 20250311 131700 315713438 2600 2600 2600 2600 77
369 20250311 131600 315513238 2600 2600 2600 2600 190
370 20250311 131500 315019238 2600 2600 2600 2600 0
371 20250311 131400 315019238 2600 2605 2610 2600 39
372 20250311 131300 314917483 2610 2610 2610 2610 0
373 20250311 131200 314917483 2610 2610 2610 2610 20
374 20250311 131100 314865283 2610 2610 2610 2610 300
375 20250311 131000 314082283 2610 2610 2610 2610 1
376 20250311 130900 314079673 2610 2605 2610 2605 443
377 20250311 130800 312925648 2610 2610 2610 2610 132
378 20250311 130700 312581128 2610 2605 2610 2605 301
379 20250311 130600 311797018 2610 2610 2610 2610 1
380 20250311 130500 311794408 2605 2605 2605 2605 280
381 20250311 130400 311065008 2610 2610 2610 2610 0
382 20250311 130300 311065008 2610 2610 2610 2610 2
383 20250311 130200 311059788 2610 2605 2610 2605 201
384 20250311 130100 310535678 2610 2605 2610 2605 51
385 20250311 130000 310402818 2605 2610 2610 2605 33
386 20250311 125900 310316838 2605 2605 2610 2605 663
387 20250311 125800 308589718 2600 2595 2605 2595 2575
388 20250311 125700 301898178 2590 2590 2590 2590 4
389 20250311 125600 301887818 2595 2595 2595 2595 38
390 20250311 125500 301789208 2595 2590 2595 2590 1428
391 20250311 125400 298090453 2590 2585 2590 2585 77
392 20250311 125300 297891403 2585 2585 2585 2585 1580
393 20250311 125200 293807103 2595 2595 2595 2595 8
394 20250311 125100 293786343 2585 2585 2585 2585 0
395 20250311 125000 293786343 2585 2585 2585 2585 0
396 20250311 124900 293786343 2585 2585 2585 2585 4
397 20250311 124800 293776003 2595 2595 2595 2595 1
398 20250311 124700 293773408 2600 2600 2600 2600 0
399 20250311 124600 293773408 2600 2600 2600 2600 0
400 20250311 124500 293773408 2600 2600 2600 2600 2
401 20250311 124400 293768208 2600 2590 2600 2580 620
402 20250311 124300 292157288 2580 2580 2580 2580 2012
403 20250311 124200 286966328 2595 2590 2600 2590 3793
404 20250311 124100 277106533 2590 2590 2590 2590 0
405 20250311 124000 277106533 2590 2585 2590 2580 995
406 20250311 123900 274537648 2585 2585 2585 2575 504
407 20250311 123800 273239828 2575 2575 2575 2575 109
408 20250311 123700 272959153 2580 2580 2580 2580 0
409 20250311 123600 272959153 2580 2580 2580 2580 0
410 20250311 123500 272959153 2580 2585 2585 2580 937
411 20250311 123400 270539663 2590 2590 2590 2590 134
412 20250311 123300 270192603 2600 2600 2600 2600 1
413 20250311 123200 270190003 2590 2600 2600 2590 4
414 20250311 123100 270179633 2590 2595 2595 2590 469
415 20250311 123000 268963993 2600 2595 2600 2595 716
416 20250311 122900 267105963 2600 2600 2600 2600 4
417 20250311 122800 267095563 2595 2595 2595 2595 424
418 20250311 122700 265995283 2600 2585 2600 2585 1691
419 20250311 122600 261606043 2575 2575 2575 2575 0
420 20250311 122500 261606043 2575 2575 2575 2575 200
421 20250311 122400 261091043 2575 2575 2575 2575 1136
422 20250311 122300 258165843 2575 2575 2575 2575 30
423 20250311 122200 258088593 2590 2590 2590 2590 0
424 20250311 122100 258088593 2590 2590 2590 2590 0
425 20250311 122000 258088593 2590 2590 2590 2590 10
426 20250311 121900 258062693 2575 2575 2575 2575 300
427 20250311 121800 257290193 2575 2575 2575 2575 302
428 20250311 121700 256512543 2580 2590 2590 2580 416
429 20250311 121600 255438103 2580 2580 2580 2580 0
430 20250311 121500 255438103 2580 2580 2580 2580 0
431 20250311 121400 255438103 2580 2580 2580 2580 4
432 20250311 121300 255427783 2580 2577 2580 2575 334
433 20250311 121200 254566972 2582 2582 2582 2582 1
434 20250311 121100 254564390 2590 2590 2590 2590 0
435 20250311 121000 254564390 2590 2590 2590 2590 0
436 20250311 120900 254564390 2590 2575 2590 2575 21
437 20250311 120800 254510300 2575 2575 2575 2575 0
438 20250311 120700 254510300 2575 2580 2580 2575 185
439 20250311 120600 254033915 2585 2575 2585 2575 68
440 20250311 120500 253858435 2590 2580 2590 2580 81
441 20250311 120400 253649445 2580 2585 2590 2580 1359
442 20250311 120300 250141140 2585 2585 2585 2585 84
443 20250311 120200 249924000 2590 2590 2590 2590 7
444 20250311 120100 249905870 2600 2600 2600 2600 0
445 20250311 120000 249905870 2600 2600 2600 2600 1
446 20250311 115900 249903270 2600 2600 2600 2600 1
447 20250311 115800 249900670 2600 2600 2600 2600 0
448 20250311 115700 249900670 2600 2600 2600 2600 0
449 20250311 115600 249900670 2600 2585 2600 2585 2271
450 20250311 115500 244000910 2580 2580 2580 2580 98
451 20250311 115400 243748070 2580 2585 2585 2580 340
452 20250311 115300 242870865 2580 2580 2580 2580 0
453 20250311 115200 242870865 2580 2580 2580 2580 800
454 20250311 115100 240806865 2585 2585 2585 2585 23
455 20250311 115000 240747410 2580 2580 2580 2580 1
456 20250311 114900 240744830 2585 2580 2585 2580 306
457 20250311 114800 239954980 2585 2585 2585 2585 137
458 20250311 114700 239600835 2590 2590 2590 2590 1
459 20250311 114600 239598245 2580 2590 2595 2580 36
460 20250311 114500 239505250 2590 2590 2595 2590 204
461 20250311 114400 238976875 2595 2595 2600 2595 2395
462 20250311 114300 232751125 2595 2590 2600 2580 16203
463 20250311 114200 190712355 2585 2585 2585 2585 1299
464 20250311 114100 187354440 2585 2580 2585 2580 320
465 20250311 114000 186528735 2580 2580 2580 2580 600
466 20250311 113900 184980735 2580 2580 2580 2580 19
467 20250311 113800 184931715 2580 2580 2580 2580 1
468 20250311 113700 184929135 2575 2575 2575 2575 78
469 20250311 113600 184728285 2580 2580 2580 2580 90
470 20250311 113500 184496085 2580 2580 2580 2580 20
471 20250311 113400 184444485 2580 2575 2580 2575 300
472 20250311 113300 183671485 2580 2580 2580 2580 37
473 20250311 113200 183576025 2580 2580 2580 2580 373
474 20250311 113100 182613685 2580 2580 2580 2580 0
475 20250311 113000 182613685 2580 2580 2580 2580 5
476 20250311 112900 182600785 2570 2570 2570 2570 3
477 20250311 112800 182593075 2570 2575 2575 2570 1183
478 20250311 112700 179551880 2570 2570 2570 2570 65
479 20250311 112600 179384830 2570 2570 2570 2570 364
480 20250311 112500 178449350 2570 2570 2570 2570 410
481 20250311 112400 177395650 2570 2570 2570 2570 0
482 20250311 112300 177395650 2570 2570 2570 2570 70
483 20250311 112200 177215750 2570 2580 2580 2570 805
484 20250311 112100 175143060 2575 2570 2580 2570 1184
485 20250311 112000 172090805 2575 2560 2575 2560 2372
486 20250311 111900 165993810 2555 2555 2555 2555 60
487 20250311 111800 165840510 2555 2555 2555 2555 138
488 20250311 111700 165487920 2555 2550 2555 2550 5
489 20250311 111600 165475165 2560 2560 2560 2560 0
490 20250311 111500 165475165 2560 2560 2560 2560 0
491 20250311 111400 165475165 2560 2560 2560 2560 6
492 20250311 111300 165459805 2560 2560 2560 2560 0
493 20250311 111200 165459805 2560 2545 2560 2545 12
494 20250311 111100 165429250 2565 2565 2565 2565 0
495 20250311 111000 165429250 2565 2555 2565 2555 500
496 20250311 110900 164147250 2565 2565 2565 2565 727
497 20250311 110800 162282495 2565 2555 2565 2555 1283
498 20250311 110700 158999175 2555 2555 2555 2540 203
499 20250311 110600 158480685 2540 2550 2555 2540 1427
500 20250311 110500 154850590 2550 2540 2550 2540 3439
501 20250311 110400 146089670 2540 2540 2540 2540 0
502 20250311 110300 146089670 2540 2535 2540 2535 89
503 20250311 110200 145863815 2530 2530 2530 2530 11
504 20250311 110100 145835985 2535 2535 2535 2530 310
505 20250311 110000 145050140 2535 2535 2535 2535 2
506 20250311 105900 145045070 2535 2535 2535 2535 0
507 20250311 105800 145045070 2535 2530 2535 2530 13
508 20250311 105700 145012170 2535 2540 2540 2535 1174
509 20250311 105600 142035325 2535 2535 2535 2535 21
510 20250311 105500 141982090 2540 2540 2540 2540 150
511 20250311 105400 141601090 2535 2535 2535 2535 49
512 20250311 105300 141476875 2540 2540 2540 2540 0
513 20250311 105200 141476875 2540 2540 2540 2540 5
514 20250311 105100 141464175 2545 2545 2545 2545 0
515 20250311 105000 141464175 2545 2540 2545 2540 5
516 20250311 104900 141451455 2545 2545 2545 2545 1
517 20250311 104800 141448910 2540 2535 2540 2535 1029
518 20250311 104700 138836745 2535 2535 2535 2535 0
519 20250311 104600 138836745 2535 2535 2535 2535 1
520 20250311 104500 138834210 2530 2530 2530 2530 25
521 20250311 104400 138770960 2530 2530 2530 2530 50
522 20250311 104300 138644460 2530 2515 2530 2515 3919
523 20250311 104200 128740755 2520 2515 2520 2515 357
524 20250311 104100 127842755 2515 2515 2515 2515 0
525 20250311 104000 127842755 2515 2515 2515 2515 0
526 20250311 103900 127842755 2515 2515 2515 2515 177
527 20250311 103800 127397600 2520 2520 2520 2520 0
528 20250311 103700 127397600 2520 2520 2520 2520 1
529 20250311 103600 127395080 2520 2520 2520 2520 0
530 20250311 103500 127395080 2520 2520 2520 2520 0
531 20250311 103400 127395080 2520 2520 2520 2520 2
532 20250311 103300 127390040 2520 2520 2520 2520 0
533 20250311 103200 127390040 2520 2520 2520 2520 1
534 20250311 103100 127387520 2515 2515 2515 2515 0
535 20250311 103000 127387520 2515 2515 2515 2515 0
536 20250311 102900 127387520 2515 2515 2515 2515 0
537 20250311 102800 127387520 2515 2515 2515 2515 0
538 20250311 102700 127387520 2515 2515 2515 2515 1
539 20250311 102600 127385005 2515 2515 2515 2515 270
540 20250311 102500 126705955 2510 2500 2510 2500 2653
541 20250311 102400 120054925 2500 2500 2500 2500 0
542 20250311 102300 120054925 2500 2500 2500 2500 1000
543 20250311 102200 117554925 2500 2500 2500 2500 0
544 20250311 102100 117554925 2500 2500 2510 2500 65
545 20250311 102000 117392415 2500 2500 2500 2500 0
546 20250311 101900 117392415 2500 2500 2500 2500 0
547 20250311 101800 117392415 2500 2500 2500 2500 0
548 20250311 101700 117392415 2500 2500 2500 2500 1
549 20250311 101600 117389915 2515 2515 2515 2515 0
550 20250311 101500 117389915 2515 2515 2515 2515 1
551 20250311 101400 117387400 2505 2515 2515 2505 801
552 20250311 101300 115380005 2505 2505 2505 2505 624
553 20250311 101200 113816885 2505 2515 2515 2505 1405
554 20250311 101100 110290310 2520 2515 2520 2515 606
555 20250311 101000 108766215 2515 2515 2515 2515 150
556 20250311 100900 108388965 2520 2515 2520 2515 532
557 20250311 100800 107050875 2515 2515 2515 2515 0
558 20250311 100700 107050875 2515 2515 2515 2515 1
559 20250311 100600 107048360 2535 2535 2535 2535 0
560 20250311 100500 107048360 2535 2520 2535 2520 1246
561 20250311 100400 103902860 2525 2525 2525 2525 81
562 20250311 100300 103698335 2525 2525 2525 2525 459
563 20250311 100200 102539360 2530 2530 2530 2530 1
564 20250311 100100 102536830 2515 2515 2515 2515 0
565 20250311 100000 102536830 2515 2515 2515 2515 0
566 20250311 095900 102536830 2515 2515 2515 2515 0
567 20250311 095800 102536830 2515 2525 2525 2515 4483
568 20250311 095700 91236320 2530 2530 2530 2530 67
569 20250311 095600 91066810 2530 2530 2530 2530 0
570 20250311 095500 91066810 2530 2530 2530 2530 230
571 20250311 095400 90484910 2530 2530 2530 2530 902
572 20250311 095300 88202850 2540 2540 2540 2540 808
573 20250311 095200 86150530 2545 2530 2545 2530 5904
574 20250311 095100 71140285 2530 2525 2535 2525 1584
575 20250311 095000 67135935 2530 2520 2530 2520 1173
576 20250311 094900 64169080 2520 2525 2530 2520 1107
577 20250311 094800 61369405 2520 2520 2525 2520 990
578 20250311 094700 58873655 2520 2505 2520 2505 1276
579 20250311 094600 55669430 2500 2500 2500 2500 3
580 20250311 094500 55661930 2505 2505 2505 2505 143
581 20250311 094400 55303715 2505 2505 2505 2505 3
582 20250311 094300 55296200 2500 2500 2500 2500 10
583 20250311 094200 55271200 2495 2495 2495 2495 351
584 20250311 094100 54395455 2495 2495 2495 2495 690
585 20250311 094000 52673905 2515 2515 2515 2515 1
586 20250311 093900 52671390 2500 2510 2515 2500 924
587 20250311 093800 50361160 2515 2495 2515 2495 3673
588 20250311 093700 41184485 2490 2485 2490 2485 1920
589 20250311 093600 36406180 2480 2480 2480 2480 197
590 20250311 093500 35917620 2485 2485 2485 2485 0
591 20250311 093400 35917620 2485 2485 2485 2485 1
592 20250311 093300 35915135 2490 2490 2490 2490 0
593 20250311 093200 35915135 2490 2490 2490 2490 0
594 20250311 093100 35915135 2490 2485 2490 2485 431
595 20250311 093000 34843850 2485 2480 2485 2480 202
596 20250311 092900 34342875 2475 2480 2480 2475 2
597 20250311 092800 34337920 2485 2485 2485 2485 1
598 20250311 092700 34335435 2485 2475 2485 2475 2102
599 20250311 092600 29119525 2485 2485 2485 2485 0
600 20250311 092500 29119525 2485 2485 2485 2485 1
601 20250311 092400 29117040 2475 2475 2475 2475 40
602 20250311 092300 29018040 2485 2485 2485 2485 0
603 20250311 092200 29018040 2485 2485 2485 2485 0
604 20250311 092100 29018040 2485 2485 2485 2485 0
605 20250311 092000 29018040 2485 2485 2485 2485 0
606 20250311 091900 29018040 2485 2485 2485 2485 976
607 20250311 091800 26592680 2485 2485 2485 2485 1000
608 20250311 091700 24107680 2485 2485 2485 2485 2000
609 20250311 091600 19137680 2485 2485 2485 2485 1
610 20250311 091500 19135195 2470 2475 2475 2470 2
611 20250311 091400 19130250 2485 2485 2485 2485 1
612 20250311 091300 19127765 2475 2475 2475 2475 600
613 20250311 091200 17642765 2480 2480 2480 2480 237
614 20250311 091100 17055005 2490 2490 2490 2490 0
615 20250311 091000 17055005 2490 2485 2490 2485 726
616 20250311 090900 15250890 2490 2490 2490 2490 0
617 20250311 090800 15250890 2490 2480 2490 2480 2
618 20250311 090700 15245920 2480 2480 2490 2475 6
619 20250311 090600 15231045 2490 2465 2490 2465 2698
620 20250311 090500 8573390 2460 2465 2465 2460 440
621 20250311 090400 7490145 2465 2465 2465 2465 0
622 20250311 090300 7490145 2465 2460 2465 2455 1003
623 20250311 090200 5026000 2455 2455 2455 2455 364
624 20250311 090100 4132380 2465 2465 2465 2465 405
625 20250311 090000 3134055 2465 2460 2465 2460 1274

1
037030/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,21878974,0,54150460650,0.00
20250306,0,21878974,0,53275301690,0.00
20250305,0,21878974,0,54697435000,0.00
20250304,0,21878974,0,53822276040,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 21878974 0 54150460650 0.00
3 20250306 0 21878974 0 53275301690 0.00
4 20250305 0 21878974 0 54697435000 0.00
5 20250304 0 21878974 0 53822276040 0.00