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

627
038110/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192500,496674272,2575,2575,2575,2575,1891
20250311,192400,496674272,2575,2575,2575,2575,0
20250311,192300,496674272,2575,2575,2575,2575,0
20250311,192200,496674272,2575,2575,2575,2575,0
20250311,192100,496674272,2575,2575,2575,2575,0
20250311,192000,496674272,2575,2575,2575,2575,0
20250311,191900,496674272,2575,2575,2575,2575,0
20250311,191800,496674272,2575,2575,2575,2575,0
20250311,191700,496674272,2575,2575,2575,2575,0
20250311,191600,496674272,2575,2575,2575,2575,0
20250311,191500,496674272,2575,2575,2575,2575,0
20250311,191400,496674272,2575,2575,2575,2575,0
20250311,191300,496674272,2575,2575,2575,2575,0
20250311,191200,496674272,2575,2575,2575,2575,0
20250311,191100,496674272,2575,2575,2575,2575,0
20250311,191000,496674272,2575,2575,2575,2575,0
20250311,190900,496674272,2575,2575,2575,2575,0
20250311,190800,496674272,2575,2575,2575,2575,0
20250311,190700,496674272,2575,2575,2575,2575,0
20250311,190600,496674272,2575,2575,2575,2575,0
20250311,190500,496674272,2575,2575,2575,2575,0
20250311,190400,496674272,2575,2575,2575,2575,0
20250311,190300,496674272,2575,2575,2575,2575,0
20250311,190200,496674272,2575,2575,2575,2575,0
20250311,190100,496674272,2575,2575,2575,2575,0
20250311,190000,496674272,2575,2575,2575,2575,0
20250311,185900,496674272,2575,2575,2575,2575,0
20250311,185800,496674272,2575,2575,2575,2575,0
20250311,185700,496674272,2575,2575,2575,2575,0
20250311,185600,496674272,2575,2575,2575,2575,0
20250311,185500,496674272,2575,2575,2575,2575,1891
20250311,185400,496674272,2575,2575,2575,2575,0
20250311,185300,496674272,2575,2575,2575,2575,0
20250311,185200,496674272,2575,2575,2575,2575,0
20250311,185100,496674272,2575,2575,2575,2575,0
20250311,185000,496674272,2575,2575,2575,2575,0
20250311,184900,496674272,2575,2575,2575,2575,0
20250311,184800,496674272,2575,2575,2575,2575,0
20250311,184700,496674272,2575,2575,2575,2575,0
20250311,184600,496674272,2575,2575,2575,2575,0
20250311,184500,496674272,2575,2575,2575,2575,0
20250311,184400,496674272,2575,2575,2575,2575,0
20250311,184300,496674272,2575,2575,2575,2575,0
20250311,184200,496674272,2575,2575,2575,2575,0
20250311,184100,496674272,2575,2575,2575,2575,0
20250311,184000,496674272,2575,2575,2575,2575,0
20250311,183900,496674272,2575,2575,2575,2575,0
20250311,183800,496674272,2575,2575,2575,2575,0
20250311,183700,496674272,2575,2575,2575,2575,0
20250311,183600,496674272,2575,2575,2575,2575,0
20250311,183500,496674272,2575,2575,2575,2575,0
20250311,183400,496674272,2575,2575,2575,2575,0
20250311,183300,496674272,2575,2575,2575,2575,0
20250311,183200,496674272,2575,2575,2575,2575,0
20250311,183100,496674272,2575,2575,2575,2575,0
20250311,183000,496674272,2575,2575,2575,2575,0
20250311,182900,496674272,2575,2575,2575,2575,0
20250311,182800,496674272,2575,2575,2575,2575,0
20250311,182700,496674272,2575,2575,2575,2575,0
20250311,182600,496674272,2575,2575,2575,2575,0
20250311,182500,496674272,2575,2575,2575,2575,1891
20250311,182400,496674272,2575,2575,2575,2575,0
20250311,182300,496674272,2575,2575,2575,2575,0
20250311,182200,496674272,2575,2575,2575,2575,0
20250311,182100,496674272,2575,2575,2575,2575,0
20250311,182000,496674272,2575,2575,2575,2575,0
20250311,181900,496674272,2575,2575,2575,2575,0
20250311,181800,496674272,2575,2575,2575,2575,0
20250311,181700,496674272,2575,2575,2575,2575,0
20250311,181600,496674272,2575,2575,2575,2575,0
20250311,181500,496674272,2575,2575,2575,2575,0
20250311,181400,496674272,2575,2575,2575,2575,0
20250311,181300,496674272,2575,2575,2575,2575,0
20250311,181200,496674272,2575,2575,2575,2575,0
20250311,181100,496674272,2575,2575,2575,2575,0
20250311,181000,496674272,2575,2575,2575,2575,0
20250311,180900,496674272,2575,2575,2575,2575,0
20250311,180800,496674272,2575,2575,2575,2575,0
20250311,180700,496674272,2575,2575,2575,2575,0
20250311,180600,496674272,2575,2575,2575,2575,0
20250311,180500,496674272,2575,2575,2575,2575,0
20250311,180400,496674272,2575,2575,2575,2575,0
20250311,180300,496674272,2575,2575,2575,2575,0
20250311,180200,496674272,2575,2575,2575,2575,0
20250311,180100,496674272,2575,2575,2575,2575,0
20250311,180000,496674272,2575,2575,2575,2575,0
20250311,175900,496674272,2575,2575,2575,2575,0
20250311,175800,496674272,2575,2575,2575,2575,0
20250311,175700,496674272,2575,2575,2575,2575,0
20250311,175600,496674272,2575,2575,2575,2575,0
20250311,175500,496674272,2575,2575,2575,2575,1891
20250311,175400,496674272,2575,2575,2575,2575,0
20250311,175300,496674272,2575,2575,2575,2575,0
20250311,175200,496674272,2575,2575,2575,2575,0
20250311,175100,496674272,2575,2575,2575,2575,0
20250311,175000,496674272,2575,2575,2575,2575,0
20250311,174900,496674272,2575,2575,2575,2575,0
20250311,174800,496674272,2575,2575,2575,2575,0
20250311,174700,496674272,2575,2575,2575,2575,0
20250311,174600,496674272,2575,2575,2575,2575,0
20250311,174500,496674272,2575,2575,2575,2575,0
20250311,174400,496674272,2575,2575,2575,2575,0
20250311,174300,496674272,2575,2575,2575,2575,0
20250311,174200,496674272,2575,2575,2575,2575,0
20250311,174100,496674272,2575,2575,2575,2575,0
20250311,174000,496674272,2575,2575,2575,2575,0
20250311,173900,496674272,2575,2575,2575,2575,0
20250311,173800,496674272,2575,2575,2575,2575,0
20250311,173700,496674272,2575,2575,2575,2575,0
20250311,173600,496674272,2575,2575,2575,2575,0
20250311,173500,496674272,2575,2575,2575,2575,0
20250311,173400,496674272,2575,2575,2575,2575,0
20250311,173300,496674272,2575,2575,2575,2575,0
20250311,173200,496674272,2575,2575,2575,2575,0
20250311,173100,496674272,2575,2575,2575,2575,0
20250311,173000,496674272,2575,2575,2575,2575,0
20250311,172900,496674272,2575,2575,2575,2575,0
20250311,172800,496674272,2575,2575,2575,2575,0
20250311,172700,496674272,2575,2575,2575,2575,0
20250311,172600,496674272,2575,2575,2575,2575,0
20250311,172500,496674272,2575,2575,2575,2575,1891
20250311,172400,496674272,2575,2575,2575,2575,0
20250311,172300,496674272,2575,2575,2575,2575,0
20250311,172200,496674272,2575,2575,2575,2575,0
20250311,172100,496674272,2575,2575,2575,2575,0
20250311,172000,496674272,2575,2575,2575,2575,0
20250311,171900,496674272,2575,2575,2575,2575,0
20250311,171800,496674272,2575,2575,2575,2575,0
20250311,171700,496674272,2575,2575,2575,2575,0
20250311,171600,496674272,2575,2575,2575,2575,0
20250311,171500,496674272,2575,2575,2575,2575,0
20250311,171400,496674272,2575,2575,2575,2575,0
20250311,171300,496674272,2575,2575,2575,2575,0
20250311,171200,496674272,2575,2575,2575,2575,0
20250311,171100,496674272,2575,2575,2575,2575,0
20250311,171000,496674272,2575,2575,2575,2575,0
20250311,170900,496674272,2575,2575,2575,2575,0
20250311,170800,496674272,2575,2575,2575,2575,0
20250311,170700,496674272,2575,2575,2575,2575,0
20250311,170600,496674272,2575,2575,2575,2575,0
20250311,170500,496674272,2575,2575,2575,2575,0
20250311,170400,496674272,2575,2575,2575,2575,0
20250311,170300,496674272,2575,2575,2575,2575,0
20250311,170200,496674272,2575,2575,2575,2575,0
20250311,170100,496674272,2575,2575,2575,2575,0
20250311,170000,496674272,2575,2575,2575,2575,0
20250311,165900,496674272,2575,2575,2575,2575,0
20250311,165800,496674272,2575,2575,2575,2575,0
20250311,165700,496674272,2575,2575,2575,2575,0
20250311,165600,496674272,2575,2575,2575,2575,0
20250311,165500,496674272,2575,2575,2575,2575,1891
20250311,165400,496674272,2575,2575,2575,2575,0
20250311,165300,496674272,2575,2575,2575,2575,0
20250311,165200,496674272,2575,2575,2575,2575,0
20250311,165100,496674272,2575,2575,2575,2575,0
20250311,165000,496674272,2575,2575,2575,2575,0
20250311,164900,496674272,2575,2575,2575,2575,0
20250311,164800,496674272,2575,2575,2575,2575,0
20250311,164700,496674272,2575,2575,2575,2575,0
20250311,164600,496674272,2575,2575,2575,2575,0
20250311,164500,496674272,2575,2575,2575,2575,0
20250311,164400,496674272,2575,2575,2575,2575,0
20250311,164300,496674272,2575,2575,2575,2575,0
20250311,164200,496674272,2575,2575,2575,2575,0
20250311,164100,496674272,2575,2575,2575,2575,0
20250311,164000,496674272,2575,2575,2575,2575,0
20250311,163900,496674272,2575,2575,2575,2575,0
20250311,163800,496674272,2575,2575,2575,2575,0
20250311,163700,496674272,2575,2575,2575,2575,0
20250311,163600,496674272,2575,2575,2575,2575,0
20250311,163500,496674272,2575,2575,2575,2575,0
20250311,163400,496674272,2575,2575,2575,2575,0
20250311,163300,496674272,2575,2575,2575,2575,0
20250311,163200,496674272,2575,2575,2575,2575,0
20250311,163100,496674272,2575,2575,2575,2575,0
20250311,163000,496674272,2575,2575,2575,2575,0
20250311,162900,496674272,2575,2575,2575,2575,0
20250311,162800,496674272,2575,2575,2575,2575,0
20250311,162700,496674272,2575,2575,2575,2575,0
20250311,162600,496674272,2575,2575,2575,2575,0
20250311,162500,496674272,2575,2575,2575,2575,1891
20250311,162400,496674272,2575,2575,2575,2575,0
20250311,162300,496674272,2575,2575,2575,2575,0
20250311,162200,496674272,2575,2575,2575,2575,0
20250311,162100,496674272,2575,2575,2575,2575,0
20250311,162000,496674272,2575,2575,2575,2575,0
20250311,161900,496674272,2575,2575,2575,2575,0
20250311,161800,496674272,2575,2575,2575,2575,0
20250311,161700,496674272,2575,2575,2575,2575,0
20250311,161600,496674272,2575,2575,2575,2575,0
20250311,161500,496674272,2575,2575,2575,2575,0
20250311,161400,496674272,2575,2575,2575,2575,0
20250311,161300,496674272,2575,2575,2575,2575,0
20250311,161200,496674272,2575,2575,2575,2575,0
20250311,161100,496674272,2575,2575,2575,2575,0
20250311,161000,496674272,2575,2575,2575,2575,0
20250311,160900,496674272,2575,2575,2575,2575,0
20250311,160800,496674272,2575,2575,2575,2575,0
20250311,160700,496674272,2575,2575,2575,2575,0
20250311,160600,496674272,2575,2575,2575,2575,0
20250311,160500,496674272,2575,2575,2575,2575,0
20250311,160400,496674272,2575,2575,2575,2575,0
20250311,160300,496674272,2575,2575,2575,2575,0
20250311,160200,496674272,2575,2575,2575,2575,0
20250311,160100,496674272,2575,2575,2575,2575,0
20250311,160000,496674272,2575,2575,2575,2575,0
20250311,155900,496674272,2575,2575,2575,2575,0
20250311,155800,496674272,2575,2575,2575,2575,0
20250311,155700,496674272,2575,2575,2575,2575,0
20250311,155600,496674272,2575,2575,2575,2575,0
20250311,155500,496674272,2575,2575,2575,2575,1891
20250311,155400,496674272,2575,2575,2575,2575,0
20250311,155300,496674272,2575,2575,2575,2575,0
20250311,155200,496674272,2575,2575,2575,2575,0
20250311,155100,496674272,2575,2575,2575,2575,0
20250311,155000,496674272,2575,2575,2575,2575,0
20250311,154900,496674272,2575,2575,2575,2575,0
20250311,154800,496674272,2575,2575,2575,2575,0
20250311,154700,496674272,2575,2575,2575,2575,0
20250311,154600,496674272,2575,2575,2575,2575,0
20250311,154500,496674272,2575,2575,2575,2575,0
20250311,154400,496674272,2575,2575,2575,2575,0
20250311,154300,496674272,2575,2575,2575,2575,0
20250311,154200,496674272,2575,2575,2575,2575,0
20250311,154100,496674272,2575,2575,2575,2575,0
20250311,154000,496674272,2575,2575,2575,2575,0
20250311,153900,496674272,2575,2575,2575,2575,0
20250311,153800,496674272,2575,2575,2575,2575,0
20250311,153700,496674272,2575,2575,2575,2575,0
20250311,153600,496674272,2575,2575,2575,2575,0
20250311,153500,496674272,2575,2575,2575,2575,0
20250311,153400,496674272,2575,2575,2575,2575,0
20250311,153300,496674272,2575,2575,2575,2575,0
20250311,153200,496674272,2575,2575,2575,2575,0
20250311,153100,496674272,2575,2575,2575,2575,0
20250311,153000,496674272,2575,2575,2575,2575,1891
20250311,152900,491804947,2580,2580,2580,2580,0
20250311,152800,491804947,2580,2580,2580,2580,0
20250311,152700,491804947,2580,2580,2580,2580,0
20250311,152600,491804947,2580,2580,2580,2580,0
20250311,152500,491804947,2580,2580,2580,2580,0
20250311,152400,491804947,2580,2580,2580,2580,0
20250311,152300,491804947,2580,2580,2580,2580,0
20250311,152200,491804947,2580,2580,2580,2580,0
20250311,152100,491804947,2580,2580,2580,2580,0
20250311,152000,491804947,2580,2580,2580,2580,0
20250311,151900,491804947,2580,2580,2580,2580,10
20250311,151800,491779147,2580,2580,2580,2580,1
20250311,151700,491776567,2570,2570,2570,2570,0
20250311,151600,491776567,2570,2575,2575,2570,646
20250311,151500,490114862,2585,2585,2585,2585,0
20250311,151400,490114862,2585,2585,2585,2585,0
20250311,151300,490114862,2585,2585,2585,2585,20
20250311,151200,490063162,2575,2575,2575,2575,821
20250311,151100,487949087,2575,2575,2575,2575,0
20250311,151000,487949087,2575,2570,2575,2570,546
20250311,150900,486545862,2570,2570,2570,2570,208
20250311,150800,486011302,2570,2570,2570,2570,74
20250311,150700,485821122,2575,2575,2575,2575,6
20250311,150600,485805672,2575,2575,2575,2575,1
20250311,150500,485803097,2575,2575,2575,2575,0
20250311,150400,485803097,2575,2575,2575,2575,10
20250311,150300,485777347,2575,2575,2575,2575,0
20250311,150200,485777347,2575,2575,2575,2575,0
20250311,150100,485777347,2575,2575,2575,2575,0
20250311,150000,485777347,2575,2575,2575,2575,0
20250311,145900,485777347,2575,2575,2575,2575,0
20250311,145800,485777347,2575,2575,2575,2575,40
20250311,145700,485674347,2570,2570,2570,2570,50
20250311,145600,485545847,2575,2575,2575,2575,0
20250311,145500,485545847,2575,2575,2575,2575,0
20250311,145400,485545847,2575,2575,2575,2575,0
20250311,145300,485545847,2575,2572,2575,2572,10
20250311,145200,485520124,2572,2572,2572,2572,0
20250311,145100,485520124,2572,2572,2572,2572,1
20250311,145000,485517552,2570,2570,2570,2570,0
20250311,144900,485517552,2570,2570,2570,2570,8
20250311,144800,485496992,2570,2570,2570,2570,100
20250311,144700,485239992,2570,2570,2570,2570,0
20250311,144600,485239992,2570,2570,2570,2570,0
20250311,144500,485239992,2570,2570,2570,2570,0
20250311,144400,485239992,2570,2570,2570,2570,0
20250311,144300,485239992,2570,2570,2570,2570,0
20250311,144200,485239992,2570,2570,2570,2570,0
20250311,144100,485239992,2570,2570,2570,2570,0
20250311,144000,485239992,2570,2570,2570,2570,0
20250311,143900,485239992,2570,2570,2570,2570,0
20250311,143800,485239992,2570,2570,2570,2570,0
20250311,143700,485239992,2570,2570,2570,2570,1
20250311,143600,485237422,2570,2570,2570,2570,0
20250311,143500,485237422,2570,2570,2570,2570,0
20250311,143400,485237422,2570,2570,2570,2570,0
20250311,143300,485237422,2570,2570,2570,2570,0
20250311,143200,485237422,2570,2570,2570,2570,0
20250311,143100,485237422,2570,2570,2570,2570,0
20250311,143000,485237422,2570,2570,2570,2570,1
20250311,142900,485234852,2570,2570,2570,2570,1
20250311,142800,485232282,2570,2570,2570,2570,0
20250311,142700,485232282,2570,2575,2575,2570,520
20250311,142600,483895782,2575,2580,2580,2575,334
20250311,142500,483034067,2580,2580,2580,2580,0
20250311,142400,483034067,2580,2580,2580,2580,0
20250311,142300,483034067,2580,2580,2580,2580,208
20250311,142200,482497427,2580,2580,2580,2580,648
20250311,142100,480825587,2580,2580,2580,2580,0
20250311,142000,480825587,2580,2580,2580,2580,0
20250311,141900,480825587,2580,2580,2580,2580,7
20250311,141800,480807527,2570,2570,2570,2570,0
20250311,141700,480807527,2570,2570,2570,2570,0
20250311,141600,480807527,2570,2570,2570,2570,0
20250311,141500,480807527,2570,2570,2570,2570,0
20250311,141400,480807527,2570,2570,2570,2570,0
20250311,141300,480807527,2570,2570,2570,2570,0
20250311,141200,480807527,2570,2570,2570,2570,0
20250311,141100,480807527,2570,2570,2570,2570,0
20250311,141000,480807527,2570,2570,2570,2570,0
20250311,140900,480807527,2570,2570,2570,2570,249
20250311,140800,480167597,2575,2575,2575,2575,1
20250311,140700,480165022,2580,2580,2580,2580,4
20250311,140600,480154702,2570,2575,2575,2570,9
20250311,140500,480131567,2565,2565,2565,2565,0
20250311,140400,480131567,2565,2565,2565,2565,0
20250311,140300,480131567,2565,2565,2565,2565,0
20250311,140200,480131567,2565,2580,2580,2565,2
20250311,140100,480126422,2580,2580,2580,2580,0
20250311,140000,480126422,2580,2580,2580,2580,0
20250311,135900,480126422,2580,2580,2580,2580,0
20250311,135800,480126422,2580,2580,2580,2580,5
20250311,135700,480113522,2580,2580,2580,2580,0
20250311,135600,480113522,2580,2570,2580,2570,4407
20250311,135500,468786112,2570,2565,2570,2565,203
20250311,135400,468265402,2570,2570,2570,2570,261
20250311,135300,467594632,2575,2575,2575,2575,3
20250311,135200,467586907,2575,2575,2575,2575,0
20250311,135100,467586907,2575,2575,2575,2575,2
20250311,135000,467581757,2580,2575,2580,2540,3635
20250311,134900,458283822,2575,2575,2575,2575,0
20250311,134800,458283822,2575,2575,2575,2575,0
20250311,134700,458283822,2575,2575,2575,2575,0
20250311,134600,458283822,2575,2575,2575,2575,0
20250311,134500,458283822,2575,2575,2575,2575,0
20250311,134400,458283822,2575,2575,2575,2575,44
20250311,134300,458170522,2575,2575,2575,2575,0
20250311,134200,458170522,2575,2575,2575,2575,2
20250311,134100,458165372,2575,2575,2575,2575,0
20250311,134000,458165372,2575,2575,2575,2575,0
20250311,133900,458165372,2575,2585,2585,2575,398
20250311,133800,457136562,2585,2585,2585,2585,100
20250311,133700,456878062,2585,2585,2585,2585,38
20250311,133600,456779832,2585,2585,2585,2585,200
20250311,133500,456262832,2585,2585,2585,2585,0
20250311,133400,456262832,2585,2585,2585,2585,0
20250311,133300,456262832,2585,2585,2585,2585,9
20250311,133200,456239567,2575,2580,2580,2575,6
20250311,133100,456224092,2575,2575,2575,2575,0
20250311,133000,456224092,2575,2575,2575,2575,10
20250311,132900,456198342,2575,2575,2575,2575,0
20250311,132800,456198342,2575,2575,2575,2575,3
20250311,132700,456190617,2570,2570,2570,2570,0
20250311,132600,456190617,2570,2565,2575,2565,1040
20250311,132500,453520767,2560,2560,2560,2560,0
20250311,132400,453520767,2560,2560,2560,2560,793
20250311,132300,451490687,2560,2560,2560,2560,0
20250311,132200,451490687,2560,2560,2560,2560,0
20250311,132100,451490687,2560,2560,2560,2560,0
20250311,132000,451490687,2560,2560,2560,2560,9
20250311,131900,451467647,2565,2565,2565,2565,10
20250311,131800,451441997,2565,2565,2565,2565,100
20250311,131700,451185497,2560,2560,2560,2560,0
20250311,131600,451185497,2560,2560,2560,2560,0
20250311,131500,451185497,2560,2560,2560,2560,0
20250311,131400,451185497,2560,2560,2560,2560,0
20250311,131300,451185497,2560,2560,2560,2560,9
20250311,131200,451162457,2560,2560,2560,2560,3
20250311,131100,451154777,2560,2560,2560,2560,1000
20250311,131000,448594777,2575,2575,2575,2575,0
20250311,130900,448594777,2575,2575,2575,2575,0
20250311,130800,448594777,2575,2575,2575,2575,0
20250311,130700,448594777,2575,2575,2575,2575,0
20250311,130600,448594777,2575,2575,2575,2575,0
20250311,130500,448594777,2575,2575,2575,2575,0
20250311,130400,448594777,2575,2575,2575,2575,0
20250311,130300,448594777,2575,2575,2575,2575,4
20250311,130200,448584477,2575,2575,2575,2575,0
20250311,130100,448584477,2575,2575,2575,2575,1
20250311,130000,448581902,2575,2575,2575,2575,0
20250311,125900,448581902,2575,2575,2575,2575,0
20250311,125800,448581902,2575,2575,2575,2575,44
20250311,125700,448468602,2575,2575,2575,2575,674
20250311,125600,446733052,2570,2570,2570,2570,46
20250311,125500,446614832,2560,2570,2570,2560,191
20250311,125400,446125672,2570,2570,2570,2570,50
20250311,125300,445997172,2560,2560,2560,2560,2
20250311,125200,445992052,2570,2570,2570,2570,0
20250311,125100,445992052,2570,2570,2570,2570,0
20250311,125000,445992052,2570,2570,2570,2570,1166
20250311,124900,442995432,2570,2572,2572,2570,1000
20250311,124800,440425430,2570,2570,2570,2570,92
20250311,124700,440188990,2570,2570,2570,2570,0
20250311,124600,440188990,2570,2570,2570,2570,0
20250311,124500,440188990,2570,2570,2570,2570,20
20250311,124400,440137590,2570,2570,2570,2570,0
20250311,124300,440137590,2570,2570,2570,2570,0
20250311,124200,440137590,2570,2570,2570,2570,0
20250311,124100,440137590,2570,2570,2570,2570,0
20250311,124000,440137590,2570,2570,2570,2570,0
20250311,123900,440137590,2570,2570,2570,2570,2224
20250311,123800,434421910,2575,2575,2575,2575,0
20250311,123700,434421910,2575,2575,2575,2575,16
20250311,123600,434380710,2570,2570,2570,2570,147
20250311,123500,434002920,2570,2565,2570,2565,540
20250311,123400,432615125,2565,2565,2565,2565,101
20250311,123300,432356060,2570,2550,2570,2550,1865
20250311,123200,427581245,2550,2550,2550,2550,42
20250311,123100,427474145,2550,2550,2550,2550,0
20250311,123000,427474145,2550,2550,2550,2550,200
20250311,122900,426964145,2550,2550,2550,2550,206
20250311,122800,426438845,2550,2545,2550,2545,10978
20250311,122700,398495515,2545,2545,2545,2545,19
20250311,122600,398447160,2545,2545,2545,2545,38
20250311,122500,398350450,2545,2545,2545,2545,1
20250311,122400,398347905,2535,2535,2535,2535,0
20250311,122300,398347905,2535,2535,2535,2535,0
20250311,122200,398347905,2535,2540,2540,2535,160
20250311,122100,397942265,2545,2545,2545,2545,0
20250311,122000,397942265,2545,2545,2545,2545,171
20250311,121900,397507070,2545,2545,2545,2545,0
20250311,121800,397507070,2545,2545,2545,2545,0
20250311,121700,397507070,2545,2545,2545,2545,0
20250311,121600,397507070,2545,2545,2545,2545,0
20250311,121500,397507070,2545,2545,2545,2545,0
20250311,121400,397507070,2545,2545,2545,2545,0
20250311,121300,397507070,2545,2540,2545,2540,696
20250311,121200,395738550,2545,2545,2545,2545,0
20250311,121100,395738550,2545,2545,2545,2545,0
20250311,121000,395738550,2545,2540,2545,2540,1000
20250311,120900,393195065,2540,2540,2540,2540,0
20250311,120800,393195065,2540,2540,2540,2540,4
20250311,120700,393184905,2540,2540,2540,2540,0
20250311,120600,393184905,2540,2540,2540,2540,10
20250311,120500,393159505,2540,2540,2540,2540,0
20250311,120400,393159505,2540,2540,2540,2540,0
20250311,120300,393159505,2540,2540,2540,2540,0
20250311,120200,393159505,2540,2540,2540,2540,18
20250311,120100,393113785,2535,2535,2535,2535,0
20250311,120000,393113785,2535,2535,2535,2535,265
20250311,115900,392442010,2535,2535,2535,2535,0
20250311,115800,392442010,2535,2535,2535,2535,4
20250311,115700,392431870,2535,2535,2535,2535,0
20250311,115600,392431870,2535,2535,2535,2535,0
20250311,115500,392431870,2535,2535,2535,2535,2
20250311,115400,392426800,2535,2535,2535,2535,0
20250311,115300,392426800,2535,2535,2535,2535,0
20250311,115200,392426800,2535,2535,2535,2535,25
20250311,115100,392363425,2535,2535,2535,2535,0
20250311,115000,392363425,2535,2535,2535,2535,21
20250311,114900,392310190,2535,2535,2535,2535,0
20250311,114800,392310190,2535,2535,2535,2535,17
20250311,114700,392267095,2530,2530,2530,2530,1
20250311,114600,392264565,2535,2535,2535,2535,0
20250311,114500,392264565,2535,2530,2535,2530,77
20250311,114400,392069495,2535,2535,2535,2535,0
20250311,114300,392069495,2535,2535,2535,2535,0
20250311,114200,392069495,2535,2530,2535,2530,177
20250311,114100,391621540,2535,2535,2535,2535,183
20250311,114000,391157635,2535,2535,2535,2535,0
20250311,113900,391157635,2535,2535,2535,2535,10
20250311,113800,391132285,2535,2535,2535,2535,0
20250311,113700,391132285,2535,2535,2535,2535,1
20250311,113600,391129750,2535,2535,2535,2535,0
20250311,113500,391129750,2535,2535,2535,2535,279
20250311,113400,390422485,2535,2535,2535,2535,125
20250311,113300,390105610,2540,2540,2540,2540,0
20250311,113200,390105610,2540,2540,2540,2540,0
20250311,113100,390105610,2540,2540,2540,2540,0
20250311,113000,390105610,2540,2540,2540,2540,0
20250311,112900,390105610,2540,2540,2540,2540,0
20250311,112800,390105610,2540,2540,2540,2540,65
20250311,112700,389940510,2540,2540,2540,2540,0
20250311,112600,389940510,2540,2540,2540,2540,20
20250311,112500,389889710,2540,2535,2540,2535,2024
20250311,112400,384753750,2530,2530,2530,2530,0
20250311,112300,384753750,2530,2530,2530,2530,571
20250311,112200,383309120,2525,2525,2525,2525,500
20250311,112100,382046620,2530,2530,2530,2530,981
20250311,112000,379564690,2525,2525,2525,2525,20
20250311,111900,379514190,2530,2530,2530,2530,0
20250311,111800,379514190,2530,2530,2530,2530,1
20250311,111700,379511660,2525,2525,2525,2525,0
20250311,111600,379511660,2525,2525,2525,2525,1
20250311,111500,379509135,2520,2520,2520,2520,0
20250311,111400,379509135,2520,2520,2520,2520,10
20250311,111300,379483935,2520,2520,2520,2520,300
20250311,111200,378727935,2515,2515,2515,2515,0
20250311,111100,378727935,2515,2515,2515,2515,0
20250311,111000,378727935,2515,2515,2515,2515,0
20250311,110900,378727935,2515,2515,2515,2515,0
20250311,110800,378727935,2515,2520,2520,2515,81
20250311,110700,378524215,2515,2535,2535,2500,56260
20250311,110600,237376750,2535,2535,2535,2535,0
20250311,110500,237376750,2535,2535,2535,2530,15731
20250311,110400,197513765,2535,2535,2535,2535,87
20250311,110300,197293220,2540,2540,2540,2540,100
20250311,110200,197039220,2535,2535,2535,2535,0
20250311,110100,197039220,2535,2535,2535,2535,401
20250311,110000,196022685,2540,2540,2540,2540,0
20250311,105900,196022685,2540,2540,2540,2540,50
20250311,105800,195895685,2540,2540,2540,2540,5
20250311,105700,195882985,2540,2540,2540,2540,0
20250311,105600,195882985,2540,2540,2540,2540,200
20250311,105500,195374985,2540,2540,2540,2540,0
20250311,105400,195374985,2540,2540,2540,2540,1
20250311,105300,195372445,2535,2535,2535,2535,0
20250311,105200,195372445,2535,2535,2535,2535,0
20250311,105100,195372445,2535,2540,2540,2535,6
20250311,105000,195357230,2545,2545,2545,2545,2
20250311,104900,195352140,2545,2545,2545,2545,4
20250311,104800,195341960,2545,2545,2545,2545,1
20250311,104700,195339415,2535,2535,2535,2535,56
20250311,104600,195197455,2535,2535,2535,2535,0
20250311,104500,195197455,2535,2535,2535,2535,0
20250311,104400,195197455,2535,2535,2535,2535,919
20250311,104300,192867790,2535,2535,2535,2535,30
20250311,104200,192791740,2545,2545,2545,2545,5
20250311,104100,192779015,2545,2545,2545,2545,0
20250311,104000,192779015,2545,2530,2545,2530,1181
20250311,103900,189791070,2530,2530,2530,2530,0
20250311,103800,189791070,2530,2530,2530,2530,0
20250311,103700,189791070,2530,2530,2530,2530,399
20250311,103600,188781600,2535,2535,2535,2535,0
20250311,103500,188781600,2535,2535,2535,2535,0
20250311,103400,188781600,2535,2535,2535,2535,0
20250311,103300,188781600,2535,2535,2535,2535,48
20250311,103200,188659920,2540,2540,2540,2540,390
20250311,103100,187669320,2540,2540,2540,2540,330
20250311,103000,186831120,2540,2540,2540,2540,8
20250311,102900,186810800,2540,2540,2540,2540,143
20250311,102800,186447580,2535,2535,2535,2535,25
20250311,102700,186384205,2535,2535,2535,2535,0
20250311,102600,186384205,2535,2535,2535,2535,0
20250311,102500,186384205,2535,2530,2535,2520,4896
20250311,102400,174029915,2525,2525,2525,2525,7
20250311,102300,174012240,2525,2525,2525,2525,0
20250311,102200,174012240,2525,2525,2525,2525,328
20250311,102100,173184040,2520,2520,2520,2520,500
20250311,102000,171924040,2525,2525,2525,2525,162
20250311,101900,171514990,2520,2520,2520,2520,0
20250311,101800,171514990,2520,2520,2520,2520,0
20250311,101700,171514990,2520,2520,2520,2520,0
20250311,101600,171514990,2520,2520,2520,2520,0
20250311,101500,171514990,2520,2515,2525,2515,774
20250311,101400,169567860,2520,2525,2525,2520,5640
20250311,101300,155341030,2535,2535,2535,2535,0
20250311,101200,155341030,2535,2535,2535,2535,0
20250311,101100,155341030,2535,2535,2535,2535,5
20250311,101000,155328355,2535,2535,2535,2535,1
20250311,100900,155325820,2525,2525,2525,2525,0
20250311,100800,155325820,2525,2530,2530,2525,500
20250311,100700,154063270,2535,2535,2535,2535,2
20250311,100600,154058200,2535,2535,2535,2535,1
20250311,100500,154055665,2525,2535,2535,2525,2374
20250311,100400,148053695,2530,2530,2530,2530,100
20250311,100300,147800695,2530,2530,2530,2530,132
20250311,100200,147466735,2530,2530,2530,2530,13
20250311,100100,147433845,2530,2530,2530,2530,0
20250311,100000,147433845,2530,2530,2530,2530,100
20250311,095900,147180845,2530,2530,2530,2530,0
20250311,095800,147180845,2530,2530,2530,2530,0
20250311,095700,147180845,2530,2535,2535,2530,1382
20250311,095600,143677735,2540,2540,2540,2535,696
20250311,095500,141910375,2540,2540,2540,2540,0
20250311,095400,141910375,2540,2540,2540,2540,0
20250311,095300,141910375,2540,2540,2540,2540,0
20250311,095200,141910375,2540,2540,2540,2540,10
20250311,095100,141884975,2540,2540,2540,2540,0
20250311,095000,141884975,2540,2540,2540,2540,0
20250311,094900,141884975,2540,2545,2545,2540,2810
20250311,094800,134745075,2550,2550,2550,2550,100
20250311,094700,134490075,2550,2550,2550,2550,8
20250311,094600,134469675,2555,2560,2560,2540,172
20250311,094500,134032090,2560,2560,2560,2545,84
20250311,094400,133817890,2560,2550,2560,2545,74
20250311,094300,133628780,2550,2550,2550,2550,110
20250311,094200,133348280,2550,2545,2550,2545,3150
20250311,094100,125320975,2545,2545,2545,2545,19
20250311,094000,125272620,2535,2535,2535,2535,56
20250311,093900,125130660,2535,2530,2535,2530,99
20250311,093800,124879790,2545,2545,2545,2545,43
20250311,093700,124770355,2545,2545,2545,2545,0
20250311,093600,124770355,2545,2545,2545,2545,0
20250311,093500,124770355,2545,2545,2545,2545,1
20250311,093400,124767810,2550,2550,2550,2550,0
20250311,093300,124767810,2550,2550,2550,2550,0
20250311,093200,124767810,2550,2535,2550,2535,501
20250311,093100,123497760,2535,2535,2535,2535,339
20250311,093000,122638395,2540,2540,2540,2540,1104
20250311,092900,119834235,2535,2535,2535,2535,0
20250311,092800,119834235,2535,2535,2535,2535,2550
20250311,092700,113369985,2535,2535,2535,2535,1000
20250311,092600,110834985,2525,2530,2530,2525,600
20250311,092500,109317865,2530,2535,2535,2530,76
20250311,092400,109125485,2540,2540,2540,2540,21
20250311,092300,109072145,2540,2540,2540,2540,10
20250311,092200,109046745,2540,2530,2540,2530,2725
20250311,092100,102152245,2530,2530,2535,2530,12
20250311,092000,102121880,2540,2540,2540,2540,100
20250311,091900,101867880,2545,2540,2545,2540,890
20250311,091800,99607230,2525,2525,2525,2525,550
20250311,091700,98218480,2535,2540,2540,2535,86
20250311,091600,98000120,2535,2535,2540,2535,4
20250311,091500,97989975,2540,2525,2540,2525,205
20250311,091400,97472280,2520,2525,2540,2520,2390
20250311,091300,91448355,2515,2530,2530,2515,5195
20250311,091200,78344600,2530,2530,2530,2530,1338
20250311,091100,74959460,2540,2535,2540,2535,479
20250311,091000,73743235,2535,2535,2535,2530,41
20250311,090900,73639425,2525,2525,2530,2525,5226
20250311,090800,60443220,2540,2530,2540,2530,408
20250311,090700,59410790,2530,2540,2540,2530,8099
20250311,090600,38909755,2540,2530,2545,2530,5154
20250311,090500,25819555,2540,2540,2540,2540,517
20250311,090400,24506375,2560,2560,2560,2560,20
20250311,090300,24455175,2540,2520,2540,2520,358
20250311,090200,23546175,2520,2525,2535,2520,1526
20250311,090100,19697340,2525,2550,2565,2520,4002
20250311,090000,9572715,2550,2535,2550,2535,2919
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192500 496674272 2575 2575 2575 2575 1891
3 20250311 192400 496674272 2575 2575 2575 2575 0
4 20250311 192300 496674272 2575 2575 2575 2575 0
5 20250311 192200 496674272 2575 2575 2575 2575 0
6 20250311 192100 496674272 2575 2575 2575 2575 0
7 20250311 192000 496674272 2575 2575 2575 2575 0
8 20250311 191900 496674272 2575 2575 2575 2575 0
9 20250311 191800 496674272 2575 2575 2575 2575 0
10 20250311 191700 496674272 2575 2575 2575 2575 0
11 20250311 191600 496674272 2575 2575 2575 2575 0
12 20250311 191500 496674272 2575 2575 2575 2575 0
13 20250311 191400 496674272 2575 2575 2575 2575 0
14 20250311 191300 496674272 2575 2575 2575 2575 0
15 20250311 191200 496674272 2575 2575 2575 2575 0
16 20250311 191100 496674272 2575 2575 2575 2575 0
17 20250311 191000 496674272 2575 2575 2575 2575 0
18 20250311 190900 496674272 2575 2575 2575 2575 0
19 20250311 190800 496674272 2575 2575 2575 2575 0
20 20250311 190700 496674272 2575 2575 2575 2575 0
21 20250311 190600 496674272 2575 2575 2575 2575 0
22 20250311 190500 496674272 2575 2575 2575 2575 0
23 20250311 190400 496674272 2575 2575 2575 2575 0
24 20250311 190300 496674272 2575 2575 2575 2575 0
25 20250311 190200 496674272 2575 2575 2575 2575 0
26 20250311 190100 496674272 2575 2575 2575 2575 0
27 20250311 190000 496674272 2575 2575 2575 2575 0
28 20250311 185900 496674272 2575 2575 2575 2575 0
29 20250311 185800 496674272 2575 2575 2575 2575 0
30 20250311 185700 496674272 2575 2575 2575 2575 0
31 20250311 185600 496674272 2575 2575 2575 2575 0
32 20250311 185500 496674272 2575 2575 2575 2575 1891
33 20250311 185400 496674272 2575 2575 2575 2575 0
34 20250311 185300 496674272 2575 2575 2575 2575 0
35 20250311 185200 496674272 2575 2575 2575 2575 0
36 20250311 185100 496674272 2575 2575 2575 2575 0
37 20250311 185000 496674272 2575 2575 2575 2575 0
38 20250311 184900 496674272 2575 2575 2575 2575 0
39 20250311 184800 496674272 2575 2575 2575 2575 0
40 20250311 184700 496674272 2575 2575 2575 2575 0
41 20250311 184600 496674272 2575 2575 2575 2575 0
42 20250311 184500 496674272 2575 2575 2575 2575 0
43 20250311 184400 496674272 2575 2575 2575 2575 0
44 20250311 184300 496674272 2575 2575 2575 2575 0
45 20250311 184200 496674272 2575 2575 2575 2575 0
46 20250311 184100 496674272 2575 2575 2575 2575 0
47 20250311 184000 496674272 2575 2575 2575 2575 0
48 20250311 183900 496674272 2575 2575 2575 2575 0
49 20250311 183800 496674272 2575 2575 2575 2575 0
50 20250311 183700 496674272 2575 2575 2575 2575 0
51 20250311 183600 496674272 2575 2575 2575 2575 0
52 20250311 183500 496674272 2575 2575 2575 2575 0
53 20250311 183400 496674272 2575 2575 2575 2575 0
54 20250311 183300 496674272 2575 2575 2575 2575 0
55 20250311 183200 496674272 2575 2575 2575 2575 0
56 20250311 183100 496674272 2575 2575 2575 2575 0
57 20250311 183000 496674272 2575 2575 2575 2575 0
58 20250311 182900 496674272 2575 2575 2575 2575 0
59 20250311 182800 496674272 2575 2575 2575 2575 0
60 20250311 182700 496674272 2575 2575 2575 2575 0
61 20250311 182600 496674272 2575 2575 2575 2575 0
62 20250311 182500 496674272 2575 2575 2575 2575 1891
63 20250311 182400 496674272 2575 2575 2575 2575 0
64 20250311 182300 496674272 2575 2575 2575 2575 0
65 20250311 182200 496674272 2575 2575 2575 2575 0
66 20250311 182100 496674272 2575 2575 2575 2575 0
67 20250311 182000 496674272 2575 2575 2575 2575 0
68 20250311 181900 496674272 2575 2575 2575 2575 0
69 20250311 181800 496674272 2575 2575 2575 2575 0
70 20250311 181700 496674272 2575 2575 2575 2575 0
71 20250311 181600 496674272 2575 2575 2575 2575 0
72 20250311 181500 496674272 2575 2575 2575 2575 0
73 20250311 181400 496674272 2575 2575 2575 2575 0
74 20250311 181300 496674272 2575 2575 2575 2575 0
75 20250311 181200 496674272 2575 2575 2575 2575 0
76 20250311 181100 496674272 2575 2575 2575 2575 0
77 20250311 181000 496674272 2575 2575 2575 2575 0
78 20250311 180900 496674272 2575 2575 2575 2575 0
79 20250311 180800 496674272 2575 2575 2575 2575 0
80 20250311 180700 496674272 2575 2575 2575 2575 0
81 20250311 180600 496674272 2575 2575 2575 2575 0
82 20250311 180500 496674272 2575 2575 2575 2575 0
83 20250311 180400 496674272 2575 2575 2575 2575 0
84 20250311 180300 496674272 2575 2575 2575 2575 0
85 20250311 180200 496674272 2575 2575 2575 2575 0
86 20250311 180100 496674272 2575 2575 2575 2575 0
87 20250311 180000 496674272 2575 2575 2575 2575 0
88 20250311 175900 496674272 2575 2575 2575 2575 0
89 20250311 175800 496674272 2575 2575 2575 2575 0
90 20250311 175700 496674272 2575 2575 2575 2575 0
91 20250311 175600 496674272 2575 2575 2575 2575 0
92 20250311 175500 496674272 2575 2575 2575 2575 1891
93 20250311 175400 496674272 2575 2575 2575 2575 0
94 20250311 175300 496674272 2575 2575 2575 2575 0
95 20250311 175200 496674272 2575 2575 2575 2575 0
96 20250311 175100 496674272 2575 2575 2575 2575 0
97 20250311 175000 496674272 2575 2575 2575 2575 0
98 20250311 174900 496674272 2575 2575 2575 2575 0
99 20250311 174800 496674272 2575 2575 2575 2575 0
100 20250311 174700 496674272 2575 2575 2575 2575 0
101 20250311 174600 496674272 2575 2575 2575 2575 0
102 20250311 174500 496674272 2575 2575 2575 2575 0
103 20250311 174400 496674272 2575 2575 2575 2575 0
104 20250311 174300 496674272 2575 2575 2575 2575 0
105 20250311 174200 496674272 2575 2575 2575 2575 0
106 20250311 174100 496674272 2575 2575 2575 2575 0
107 20250311 174000 496674272 2575 2575 2575 2575 0
108 20250311 173900 496674272 2575 2575 2575 2575 0
109 20250311 173800 496674272 2575 2575 2575 2575 0
110 20250311 173700 496674272 2575 2575 2575 2575 0
111 20250311 173600 496674272 2575 2575 2575 2575 0
112 20250311 173500 496674272 2575 2575 2575 2575 0
113 20250311 173400 496674272 2575 2575 2575 2575 0
114 20250311 173300 496674272 2575 2575 2575 2575 0
115 20250311 173200 496674272 2575 2575 2575 2575 0
116 20250311 173100 496674272 2575 2575 2575 2575 0
117 20250311 173000 496674272 2575 2575 2575 2575 0
118 20250311 172900 496674272 2575 2575 2575 2575 0
119 20250311 172800 496674272 2575 2575 2575 2575 0
120 20250311 172700 496674272 2575 2575 2575 2575 0
121 20250311 172600 496674272 2575 2575 2575 2575 0
122 20250311 172500 496674272 2575 2575 2575 2575 1891
123 20250311 172400 496674272 2575 2575 2575 2575 0
124 20250311 172300 496674272 2575 2575 2575 2575 0
125 20250311 172200 496674272 2575 2575 2575 2575 0
126 20250311 172100 496674272 2575 2575 2575 2575 0
127 20250311 172000 496674272 2575 2575 2575 2575 0
128 20250311 171900 496674272 2575 2575 2575 2575 0
129 20250311 171800 496674272 2575 2575 2575 2575 0
130 20250311 171700 496674272 2575 2575 2575 2575 0
131 20250311 171600 496674272 2575 2575 2575 2575 0
132 20250311 171500 496674272 2575 2575 2575 2575 0
133 20250311 171400 496674272 2575 2575 2575 2575 0
134 20250311 171300 496674272 2575 2575 2575 2575 0
135 20250311 171200 496674272 2575 2575 2575 2575 0
136 20250311 171100 496674272 2575 2575 2575 2575 0
137 20250311 171000 496674272 2575 2575 2575 2575 0
138 20250311 170900 496674272 2575 2575 2575 2575 0
139 20250311 170800 496674272 2575 2575 2575 2575 0
140 20250311 170700 496674272 2575 2575 2575 2575 0
141 20250311 170600 496674272 2575 2575 2575 2575 0
142 20250311 170500 496674272 2575 2575 2575 2575 0
143 20250311 170400 496674272 2575 2575 2575 2575 0
144 20250311 170300 496674272 2575 2575 2575 2575 0
145 20250311 170200 496674272 2575 2575 2575 2575 0
146 20250311 170100 496674272 2575 2575 2575 2575 0
147 20250311 170000 496674272 2575 2575 2575 2575 0
148 20250311 165900 496674272 2575 2575 2575 2575 0
149 20250311 165800 496674272 2575 2575 2575 2575 0
150 20250311 165700 496674272 2575 2575 2575 2575 0
151 20250311 165600 496674272 2575 2575 2575 2575 0
152 20250311 165500 496674272 2575 2575 2575 2575 1891
153 20250311 165400 496674272 2575 2575 2575 2575 0
154 20250311 165300 496674272 2575 2575 2575 2575 0
155 20250311 165200 496674272 2575 2575 2575 2575 0
156 20250311 165100 496674272 2575 2575 2575 2575 0
157 20250311 165000 496674272 2575 2575 2575 2575 0
158 20250311 164900 496674272 2575 2575 2575 2575 0
159 20250311 164800 496674272 2575 2575 2575 2575 0
160 20250311 164700 496674272 2575 2575 2575 2575 0
161 20250311 164600 496674272 2575 2575 2575 2575 0
162 20250311 164500 496674272 2575 2575 2575 2575 0
163 20250311 164400 496674272 2575 2575 2575 2575 0
164 20250311 164300 496674272 2575 2575 2575 2575 0
165 20250311 164200 496674272 2575 2575 2575 2575 0
166 20250311 164100 496674272 2575 2575 2575 2575 0
167 20250311 164000 496674272 2575 2575 2575 2575 0
168 20250311 163900 496674272 2575 2575 2575 2575 0
169 20250311 163800 496674272 2575 2575 2575 2575 0
170 20250311 163700 496674272 2575 2575 2575 2575 0
171 20250311 163600 496674272 2575 2575 2575 2575 0
172 20250311 163500 496674272 2575 2575 2575 2575 0
173 20250311 163400 496674272 2575 2575 2575 2575 0
174 20250311 163300 496674272 2575 2575 2575 2575 0
175 20250311 163200 496674272 2575 2575 2575 2575 0
176 20250311 163100 496674272 2575 2575 2575 2575 0
177 20250311 163000 496674272 2575 2575 2575 2575 0
178 20250311 162900 496674272 2575 2575 2575 2575 0
179 20250311 162800 496674272 2575 2575 2575 2575 0
180 20250311 162700 496674272 2575 2575 2575 2575 0
181 20250311 162600 496674272 2575 2575 2575 2575 0
182 20250311 162500 496674272 2575 2575 2575 2575 1891
183 20250311 162400 496674272 2575 2575 2575 2575 0
184 20250311 162300 496674272 2575 2575 2575 2575 0
185 20250311 162200 496674272 2575 2575 2575 2575 0
186 20250311 162100 496674272 2575 2575 2575 2575 0
187 20250311 162000 496674272 2575 2575 2575 2575 0
188 20250311 161900 496674272 2575 2575 2575 2575 0
189 20250311 161800 496674272 2575 2575 2575 2575 0
190 20250311 161700 496674272 2575 2575 2575 2575 0
191 20250311 161600 496674272 2575 2575 2575 2575 0
192 20250311 161500 496674272 2575 2575 2575 2575 0
193 20250311 161400 496674272 2575 2575 2575 2575 0
194 20250311 161300 496674272 2575 2575 2575 2575 0
195 20250311 161200 496674272 2575 2575 2575 2575 0
196 20250311 161100 496674272 2575 2575 2575 2575 0
197 20250311 161000 496674272 2575 2575 2575 2575 0
198 20250311 160900 496674272 2575 2575 2575 2575 0
199 20250311 160800 496674272 2575 2575 2575 2575 0
200 20250311 160700 496674272 2575 2575 2575 2575 0
201 20250311 160600 496674272 2575 2575 2575 2575 0
202 20250311 160500 496674272 2575 2575 2575 2575 0
203 20250311 160400 496674272 2575 2575 2575 2575 0
204 20250311 160300 496674272 2575 2575 2575 2575 0
205 20250311 160200 496674272 2575 2575 2575 2575 0
206 20250311 160100 496674272 2575 2575 2575 2575 0
207 20250311 160000 496674272 2575 2575 2575 2575 0
208 20250311 155900 496674272 2575 2575 2575 2575 0
209 20250311 155800 496674272 2575 2575 2575 2575 0
210 20250311 155700 496674272 2575 2575 2575 2575 0
211 20250311 155600 496674272 2575 2575 2575 2575 0
212 20250311 155500 496674272 2575 2575 2575 2575 1891
213 20250311 155400 496674272 2575 2575 2575 2575 0
214 20250311 155300 496674272 2575 2575 2575 2575 0
215 20250311 155200 496674272 2575 2575 2575 2575 0
216 20250311 155100 496674272 2575 2575 2575 2575 0
217 20250311 155000 496674272 2575 2575 2575 2575 0
218 20250311 154900 496674272 2575 2575 2575 2575 0
219 20250311 154800 496674272 2575 2575 2575 2575 0
220 20250311 154700 496674272 2575 2575 2575 2575 0
221 20250311 154600 496674272 2575 2575 2575 2575 0
222 20250311 154500 496674272 2575 2575 2575 2575 0
223 20250311 154400 496674272 2575 2575 2575 2575 0
224 20250311 154300 496674272 2575 2575 2575 2575 0
225 20250311 154200 496674272 2575 2575 2575 2575 0
226 20250311 154100 496674272 2575 2575 2575 2575 0
227 20250311 154000 496674272 2575 2575 2575 2575 0
228 20250311 153900 496674272 2575 2575 2575 2575 0
229 20250311 153800 496674272 2575 2575 2575 2575 0
230 20250311 153700 496674272 2575 2575 2575 2575 0
231 20250311 153600 496674272 2575 2575 2575 2575 0
232 20250311 153500 496674272 2575 2575 2575 2575 0
233 20250311 153400 496674272 2575 2575 2575 2575 0
234 20250311 153300 496674272 2575 2575 2575 2575 0
235 20250311 153200 496674272 2575 2575 2575 2575 0
236 20250311 153100 496674272 2575 2575 2575 2575 0
237 20250311 153000 496674272 2575 2575 2575 2575 1891
238 20250311 152900 491804947 2580 2580 2580 2580 0
239 20250311 152800 491804947 2580 2580 2580 2580 0
240 20250311 152700 491804947 2580 2580 2580 2580 0
241 20250311 152600 491804947 2580 2580 2580 2580 0
242 20250311 152500 491804947 2580 2580 2580 2580 0
243 20250311 152400 491804947 2580 2580 2580 2580 0
244 20250311 152300 491804947 2580 2580 2580 2580 0
245 20250311 152200 491804947 2580 2580 2580 2580 0
246 20250311 152100 491804947 2580 2580 2580 2580 0
247 20250311 152000 491804947 2580 2580 2580 2580 0
248 20250311 151900 491804947 2580 2580 2580 2580 10
249 20250311 151800 491779147 2580 2580 2580 2580 1
250 20250311 151700 491776567 2570 2570 2570 2570 0
251 20250311 151600 491776567 2570 2575 2575 2570 646
252 20250311 151500 490114862 2585 2585 2585 2585 0
253 20250311 151400 490114862 2585 2585 2585 2585 0
254 20250311 151300 490114862 2585 2585 2585 2585 20
255 20250311 151200 490063162 2575 2575 2575 2575 821
256 20250311 151100 487949087 2575 2575 2575 2575 0
257 20250311 151000 487949087 2575 2570 2575 2570 546
258 20250311 150900 486545862 2570 2570 2570 2570 208
259 20250311 150800 486011302 2570 2570 2570 2570 74
260 20250311 150700 485821122 2575 2575 2575 2575 6
261 20250311 150600 485805672 2575 2575 2575 2575 1
262 20250311 150500 485803097 2575 2575 2575 2575 0
263 20250311 150400 485803097 2575 2575 2575 2575 10
264 20250311 150300 485777347 2575 2575 2575 2575 0
265 20250311 150200 485777347 2575 2575 2575 2575 0
266 20250311 150100 485777347 2575 2575 2575 2575 0
267 20250311 150000 485777347 2575 2575 2575 2575 0
268 20250311 145900 485777347 2575 2575 2575 2575 0
269 20250311 145800 485777347 2575 2575 2575 2575 40
270 20250311 145700 485674347 2570 2570 2570 2570 50
271 20250311 145600 485545847 2575 2575 2575 2575 0
272 20250311 145500 485545847 2575 2575 2575 2575 0
273 20250311 145400 485545847 2575 2575 2575 2575 0
274 20250311 145300 485545847 2575 2572 2575 2572 10
275 20250311 145200 485520124 2572 2572 2572 2572 0
276 20250311 145100 485520124 2572 2572 2572 2572 1
277 20250311 145000 485517552 2570 2570 2570 2570 0
278 20250311 144900 485517552 2570 2570 2570 2570 8
279 20250311 144800 485496992 2570 2570 2570 2570 100
280 20250311 144700 485239992 2570 2570 2570 2570 0
281 20250311 144600 485239992 2570 2570 2570 2570 0
282 20250311 144500 485239992 2570 2570 2570 2570 0
283 20250311 144400 485239992 2570 2570 2570 2570 0
284 20250311 144300 485239992 2570 2570 2570 2570 0
285 20250311 144200 485239992 2570 2570 2570 2570 0
286 20250311 144100 485239992 2570 2570 2570 2570 0
287 20250311 144000 485239992 2570 2570 2570 2570 0
288 20250311 143900 485239992 2570 2570 2570 2570 0
289 20250311 143800 485239992 2570 2570 2570 2570 0
290 20250311 143700 485239992 2570 2570 2570 2570 1
291 20250311 143600 485237422 2570 2570 2570 2570 0
292 20250311 143500 485237422 2570 2570 2570 2570 0
293 20250311 143400 485237422 2570 2570 2570 2570 0
294 20250311 143300 485237422 2570 2570 2570 2570 0
295 20250311 143200 485237422 2570 2570 2570 2570 0
296 20250311 143100 485237422 2570 2570 2570 2570 0
297 20250311 143000 485237422 2570 2570 2570 2570 1
298 20250311 142900 485234852 2570 2570 2570 2570 1
299 20250311 142800 485232282 2570 2570 2570 2570 0
300 20250311 142700 485232282 2570 2575 2575 2570 520
301 20250311 142600 483895782 2575 2580 2580 2575 334
302 20250311 142500 483034067 2580 2580 2580 2580 0
303 20250311 142400 483034067 2580 2580 2580 2580 0
304 20250311 142300 483034067 2580 2580 2580 2580 208
305 20250311 142200 482497427 2580 2580 2580 2580 648
306 20250311 142100 480825587 2580 2580 2580 2580 0
307 20250311 142000 480825587 2580 2580 2580 2580 0
308 20250311 141900 480825587 2580 2580 2580 2580 7
309 20250311 141800 480807527 2570 2570 2570 2570 0
310 20250311 141700 480807527 2570 2570 2570 2570 0
311 20250311 141600 480807527 2570 2570 2570 2570 0
312 20250311 141500 480807527 2570 2570 2570 2570 0
313 20250311 141400 480807527 2570 2570 2570 2570 0
314 20250311 141300 480807527 2570 2570 2570 2570 0
315 20250311 141200 480807527 2570 2570 2570 2570 0
316 20250311 141100 480807527 2570 2570 2570 2570 0
317 20250311 141000 480807527 2570 2570 2570 2570 0
318 20250311 140900 480807527 2570 2570 2570 2570 249
319 20250311 140800 480167597 2575 2575 2575 2575 1
320 20250311 140700 480165022 2580 2580 2580 2580 4
321 20250311 140600 480154702 2570 2575 2575 2570 9
322 20250311 140500 480131567 2565 2565 2565 2565 0
323 20250311 140400 480131567 2565 2565 2565 2565 0
324 20250311 140300 480131567 2565 2565 2565 2565 0
325 20250311 140200 480131567 2565 2580 2580 2565 2
326 20250311 140100 480126422 2580 2580 2580 2580 0
327 20250311 140000 480126422 2580 2580 2580 2580 0
328 20250311 135900 480126422 2580 2580 2580 2580 0
329 20250311 135800 480126422 2580 2580 2580 2580 5
330 20250311 135700 480113522 2580 2580 2580 2580 0
331 20250311 135600 480113522 2580 2570 2580 2570 4407
332 20250311 135500 468786112 2570 2565 2570 2565 203
333 20250311 135400 468265402 2570 2570 2570 2570 261
334 20250311 135300 467594632 2575 2575 2575 2575 3
335 20250311 135200 467586907 2575 2575 2575 2575 0
336 20250311 135100 467586907 2575 2575 2575 2575 2
337 20250311 135000 467581757 2580 2575 2580 2540 3635
338 20250311 134900 458283822 2575 2575 2575 2575 0
339 20250311 134800 458283822 2575 2575 2575 2575 0
340 20250311 134700 458283822 2575 2575 2575 2575 0
341 20250311 134600 458283822 2575 2575 2575 2575 0
342 20250311 134500 458283822 2575 2575 2575 2575 0
343 20250311 134400 458283822 2575 2575 2575 2575 44
344 20250311 134300 458170522 2575 2575 2575 2575 0
345 20250311 134200 458170522 2575 2575 2575 2575 2
346 20250311 134100 458165372 2575 2575 2575 2575 0
347 20250311 134000 458165372 2575 2575 2575 2575 0
348 20250311 133900 458165372 2575 2585 2585 2575 398
349 20250311 133800 457136562 2585 2585 2585 2585 100
350 20250311 133700 456878062 2585 2585 2585 2585 38
351 20250311 133600 456779832 2585 2585 2585 2585 200
352 20250311 133500 456262832 2585 2585 2585 2585 0
353 20250311 133400 456262832 2585 2585 2585 2585 0
354 20250311 133300 456262832 2585 2585 2585 2585 9
355 20250311 133200 456239567 2575 2580 2580 2575 6
356 20250311 133100 456224092 2575 2575 2575 2575 0
357 20250311 133000 456224092 2575 2575 2575 2575 10
358 20250311 132900 456198342 2575 2575 2575 2575 0
359 20250311 132800 456198342 2575 2575 2575 2575 3
360 20250311 132700 456190617 2570 2570 2570 2570 0
361 20250311 132600 456190617 2570 2565 2575 2565 1040
362 20250311 132500 453520767 2560 2560 2560 2560 0
363 20250311 132400 453520767 2560 2560 2560 2560 793
364 20250311 132300 451490687 2560 2560 2560 2560 0
365 20250311 132200 451490687 2560 2560 2560 2560 0
366 20250311 132100 451490687 2560 2560 2560 2560 0
367 20250311 132000 451490687 2560 2560 2560 2560 9
368 20250311 131900 451467647 2565 2565 2565 2565 10
369 20250311 131800 451441997 2565 2565 2565 2565 100
370 20250311 131700 451185497 2560 2560 2560 2560 0
371 20250311 131600 451185497 2560 2560 2560 2560 0
372 20250311 131500 451185497 2560 2560 2560 2560 0
373 20250311 131400 451185497 2560 2560 2560 2560 0
374 20250311 131300 451185497 2560 2560 2560 2560 9
375 20250311 131200 451162457 2560 2560 2560 2560 3
376 20250311 131100 451154777 2560 2560 2560 2560 1000
377 20250311 131000 448594777 2575 2575 2575 2575 0
378 20250311 130900 448594777 2575 2575 2575 2575 0
379 20250311 130800 448594777 2575 2575 2575 2575 0
380 20250311 130700 448594777 2575 2575 2575 2575 0
381 20250311 130600 448594777 2575 2575 2575 2575 0
382 20250311 130500 448594777 2575 2575 2575 2575 0
383 20250311 130400 448594777 2575 2575 2575 2575 0
384 20250311 130300 448594777 2575 2575 2575 2575 4
385 20250311 130200 448584477 2575 2575 2575 2575 0
386 20250311 130100 448584477 2575 2575 2575 2575 1
387 20250311 130000 448581902 2575 2575 2575 2575 0
388 20250311 125900 448581902 2575 2575 2575 2575 0
389 20250311 125800 448581902 2575 2575 2575 2575 44
390 20250311 125700 448468602 2575 2575 2575 2575 674
391 20250311 125600 446733052 2570 2570 2570 2570 46
392 20250311 125500 446614832 2560 2570 2570 2560 191
393 20250311 125400 446125672 2570 2570 2570 2570 50
394 20250311 125300 445997172 2560 2560 2560 2560 2
395 20250311 125200 445992052 2570 2570 2570 2570 0
396 20250311 125100 445992052 2570 2570 2570 2570 0
397 20250311 125000 445992052 2570 2570 2570 2570 1166
398 20250311 124900 442995432 2570 2572 2572 2570 1000
399 20250311 124800 440425430 2570 2570 2570 2570 92
400 20250311 124700 440188990 2570 2570 2570 2570 0
401 20250311 124600 440188990 2570 2570 2570 2570 0
402 20250311 124500 440188990 2570 2570 2570 2570 20
403 20250311 124400 440137590 2570 2570 2570 2570 0
404 20250311 124300 440137590 2570 2570 2570 2570 0
405 20250311 124200 440137590 2570 2570 2570 2570 0
406 20250311 124100 440137590 2570 2570 2570 2570 0
407 20250311 124000 440137590 2570 2570 2570 2570 0
408 20250311 123900 440137590 2570 2570 2570 2570 2224
409 20250311 123800 434421910 2575 2575 2575 2575 0
410 20250311 123700 434421910 2575 2575 2575 2575 16
411 20250311 123600 434380710 2570 2570 2570 2570 147
412 20250311 123500 434002920 2570 2565 2570 2565 540
413 20250311 123400 432615125 2565 2565 2565 2565 101
414 20250311 123300 432356060 2570 2550 2570 2550 1865
415 20250311 123200 427581245 2550 2550 2550 2550 42
416 20250311 123100 427474145 2550 2550 2550 2550 0
417 20250311 123000 427474145 2550 2550 2550 2550 200
418 20250311 122900 426964145 2550 2550 2550 2550 206
419 20250311 122800 426438845 2550 2545 2550 2545 10978
420 20250311 122700 398495515 2545 2545 2545 2545 19
421 20250311 122600 398447160 2545 2545 2545 2545 38
422 20250311 122500 398350450 2545 2545 2545 2545 1
423 20250311 122400 398347905 2535 2535 2535 2535 0
424 20250311 122300 398347905 2535 2535 2535 2535 0
425 20250311 122200 398347905 2535 2540 2540 2535 160
426 20250311 122100 397942265 2545 2545 2545 2545 0
427 20250311 122000 397942265 2545 2545 2545 2545 171
428 20250311 121900 397507070 2545 2545 2545 2545 0
429 20250311 121800 397507070 2545 2545 2545 2545 0
430 20250311 121700 397507070 2545 2545 2545 2545 0
431 20250311 121600 397507070 2545 2545 2545 2545 0
432 20250311 121500 397507070 2545 2545 2545 2545 0
433 20250311 121400 397507070 2545 2545 2545 2545 0
434 20250311 121300 397507070 2545 2540 2545 2540 696
435 20250311 121200 395738550 2545 2545 2545 2545 0
436 20250311 121100 395738550 2545 2545 2545 2545 0
437 20250311 121000 395738550 2545 2540 2545 2540 1000
438 20250311 120900 393195065 2540 2540 2540 2540 0
439 20250311 120800 393195065 2540 2540 2540 2540 4
440 20250311 120700 393184905 2540 2540 2540 2540 0
441 20250311 120600 393184905 2540 2540 2540 2540 10
442 20250311 120500 393159505 2540 2540 2540 2540 0
443 20250311 120400 393159505 2540 2540 2540 2540 0
444 20250311 120300 393159505 2540 2540 2540 2540 0
445 20250311 120200 393159505 2540 2540 2540 2540 18
446 20250311 120100 393113785 2535 2535 2535 2535 0
447 20250311 120000 393113785 2535 2535 2535 2535 265
448 20250311 115900 392442010 2535 2535 2535 2535 0
449 20250311 115800 392442010 2535 2535 2535 2535 4
450 20250311 115700 392431870 2535 2535 2535 2535 0
451 20250311 115600 392431870 2535 2535 2535 2535 0
452 20250311 115500 392431870 2535 2535 2535 2535 2
453 20250311 115400 392426800 2535 2535 2535 2535 0
454 20250311 115300 392426800 2535 2535 2535 2535 0
455 20250311 115200 392426800 2535 2535 2535 2535 25
456 20250311 115100 392363425 2535 2535 2535 2535 0
457 20250311 115000 392363425 2535 2535 2535 2535 21
458 20250311 114900 392310190 2535 2535 2535 2535 0
459 20250311 114800 392310190 2535 2535 2535 2535 17
460 20250311 114700 392267095 2530 2530 2530 2530 1
461 20250311 114600 392264565 2535 2535 2535 2535 0
462 20250311 114500 392264565 2535 2530 2535 2530 77
463 20250311 114400 392069495 2535 2535 2535 2535 0
464 20250311 114300 392069495 2535 2535 2535 2535 0
465 20250311 114200 392069495 2535 2530 2535 2530 177
466 20250311 114100 391621540 2535 2535 2535 2535 183
467 20250311 114000 391157635 2535 2535 2535 2535 0
468 20250311 113900 391157635 2535 2535 2535 2535 10
469 20250311 113800 391132285 2535 2535 2535 2535 0
470 20250311 113700 391132285 2535 2535 2535 2535 1
471 20250311 113600 391129750 2535 2535 2535 2535 0
472 20250311 113500 391129750 2535 2535 2535 2535 279
473 20250311 113400 390422485 2535 2535 2535 2535 125
474 20250311 113300 390105610 2540 2540 2540 2540 0
475 20250311 113200 390105610 2540 2540 2540 2540 0
476 20250311 113100 390105610 2540 2540 2540 2540 0
477 20250311 113000 390105610 2540 2540 2540 2540 0
478 20250311 112900 390105610 2540 2540 2540 2540 0
479 20250311 112800 390105610 2540 2540 2540 2540 65
480 20250311 112700 389940510 2540 2540 2540 2540 0
481 20250311 112600 389940510 2540 2540 2540 2540 20
482 20250311 112500 389889710 2540 2535 2540 2535 2024
483 20250311 112400 384753750 2530 2530 2530 2530 0
484 20250311 112300 384753750 2530 2530 2530 2530 571
485 20250311 112200 383309120 2525 2525 2525 2525 500
486 20250311 112100 382046620 2530 2530 2530 2530 981
487 20250311 112000 379564690 2525 2525 2525 2525 20
488 20250311 111900 379514190 2530 2530 2530 2530 0
489 20250311 111800 379514190 2530 2530 2530 2530 1
490 20250311 111700 379511660 2525 2525 2525 2525 0
491 20250311 111600 379511660 2525 2525 2525 2525 1
492 20250311 111500 379509135 2520 2520 2520 2520 0
493 20250311 111400 379509135 2520 2520 2520 2520 10
494 20250311 111300 379483935 2520 2520 2520 2520 300
495 20250311 111200 378727935 2515 2515 2515 2515 0
496 20250311 111100 378727935 2515 2515 2515 2515 0
497 20250311 111000 378727935 2515 2515 2515 2515 0
498 20250311 110900 378727935 2515 2515 2515 2515 0
499 20250311 110800 378727935 2515 2520 2520 2515 81
500 20250311 110700 378524215 2515 2535 2535 2500 56260
501 20250311 110600 237376750 2535 2535 2535 2535 0
502 20250311 110500 237376750 2535 2535 2535 2530 15731
503 20250311 110400 197513765 2535 2535 2535 2535 87
504 20250311 110300 197293220 2540 2540 2540 2540 100
505 20250311 110200 197039220 2535 2535 2535 2535 0
506 20250311 110100 197039220 2535 2535 2535 2535 401
507 20250311 110000 196022685 2540 2540 2540 2540 0
508 20250311 105900 196022685 2540 2540 2540 2540 50
509 20250311 105800 195895685 2540 2540 2540 2540 5
510 20250311 105700 195882985 2540 2540 2540 2540 0
511 20250311 105600 195882985 2540 2540 2540 2540 200
512 20250311 105500 195374985 2540 2540 2540 2540 0
513 20250311 105400 195374985 2540 2540 2540 2540 1
514 20250311 105300 195372445 2535 2535 2535 2535 0
515 20250311 105200 195372445 2535 2535 2535 2535 0
516 20250311 105100 195372445 2535 2540 2540 2535 6
517 20250311 105000 195357230 2545 2545 2545 2545 2
518 20250311 104900 195352140 2545 2545 2545 2545 4
519 20250311 104800 195341960 2545 2545 2545 2545 1
520 20250311 104700 195339415 2535 2535 2535 2535 56
521 20250311 104600 195197455 2535 2535 2535 2535 0
522 20250311 104500 195197455 2535 2535 2535 2535 0
523 20250311 104400 195197455 2535 2535 2535 2535 919
524 20250311 104300 192867790 2535 2535 2535 2535 30
525 20250311 104200 192791740 2545 2545 2545 2545 5
526 20250311 104100 192779015 2545 2545 2545 2545 0
527 20250311 104000 192779015 2545 2530 2545 2530 1181
528 20250311 103900 189791070 2530 2530 2530 2530 0
529 20250311 103800 189791070 2530 2530 2530 2530 0
530 20250311 103700 189791070 2530 2530 2530 2530 399
531 20250311 103600 188781600 2535 2535 2535 2535 0
532 20250311 103500 188781600 2535 2535 2535 2535 0
533 20250311 103400 188781600 2535 2535 2535 2535 0
534 20250311 103300 188781600 2535 2535 2535 2535 48
535 20250311 103200 188659920 2540 2540 2540 2540 390
536 20250311 103100 187669320 2540 2540 2540 2540 330
537 20250311 103000 186831120 2540 2540 2540 2540 8
538 20250311 102900 186810800 2540 2540 2540 2540 143
539 20250311 102800 186447580 2535 2535 2535 2535 25
540 20250311 102700 186384205 2535 2535 2535 2535 0
541 20250311 102600 186384205 2535 2535 2535 2535 0
542 20250311 102500 186384205 2535 2530 2535 2520 4896
543 20250311 102400 174029915 2525 2525 2525 2525 7
544 20250311 102300 174012240 2525 2525 2525 2525 0
545 20250311 102200 174012240 2525 2525 2525 2525 328
546 20250311 102100 173184040 2520 2520 2520 2520 500
547 20250311 102000 171924040 2525 2525 2525 2525 162
548 20250311 101900 171514990 2520 2520 2520 2520 0
549 20250311 101800 171514990 2520 2520 2520 2520 0
550 20250311 101700 171514990 2520 2520 2520 2520 0
551 20250311 101600 171514990 2520 2520 2520 2520 0
552 20250311 101500 171514990 2520 2515 2525 2515 774
553 20250311 101400 169567860 2520 2525 2525 2520 5640
554 20250311 101300 155341030 2535 2535 2535 2535 0
555 20250311 101200 155341030 2535 2535 2535 2535 0
556 20250311 101100 155341030 2535 2535 2535 2535 5
557 20250311 101000 155328355 2535 2535 2535 2535 1
558 20250311 100900 155325820 2525 2525 2525 2525 0
559 20250311 100800 155325820 2525 2530 2530 2525 500
560 20250311 100700 154063270 2535 2535 2535 2535 2
561 20250311 100600 154058200 2535 2535 2535 2535 1
562 20250311 100500 154055665 2525 2535 2535 2525 2374
563 20250311 100400 148053695 2530 2530 2530 2530 100
564 20250311 100300 147800695 2530 2530 2530 2530 132
565 20250311 100200 147466735 2530 2530 2530 2530 13
566 20250311 100100 147433845 2530 2530 2530 2530 0
567 20250311 100000 147433845 2530 2530 2530 2530 100
568 20250311 095900 147180845 2530 2530 2530 2530 0
569 20250311 095800 147180845 2530 2530 2530 2530 0
570 20250311 095700 147180845 2530 2535 2535 2530 1382
571 20250311 095600 143677735 2540 2540 2540 2535 696
572 20250311 095500 141910375 2540 2540 2540 2540 0
573 20250311 095400 141910375 2540 2540 2540 2540 0
574 20250311 095300 141910375 2540 2540 2540 2540 0
575 20250311 095200 141910375 2540 2540 2540 2540 10
576 20250311 095100 141884975 2540 2540 2540 2540 0
577 20250311 095000 141884975 2540 2540 2540 2540 0
578 20250311 094900 141884975 2540 2545 2545 2540 2810
579 20250311 094800 134745075 2550 2550 2550 2550 100
580 20250311 094700 134490075 2550 2550 2550 2550 8
581 20250311 094600 134469675 2555 2560 2560 2540 172
582 20250311 094500 134032090 2560 2560 2560 2545 84
583 20250311 094400 133817890 2560 2550 2560 2545 74
584 20250311 094300 133628780 2550 2550 2550 2550 110
585 20250311 094200 133348280 2550 2545 2550 2545 3150
586 20250311 094100 125320975 2545 2545 2545 2545 19
587 20250311 094000 125272620 2535 2535 2535 2535 56
588 20250311 093900 125130660 2535 2530 2535 2530 99
589 20250311 093800 124879790 2545 2545 2545 2545 43
590 20250311 093700 124770355 2545 2545 2545 2545 0
591 20250311 093600 124770355 2545 2545 2545 2545 0
592 20250311 093500 124770355 2545 2545 2545 2545 1
593 20250311 093400 124767810 2550 2550 2550 2550 0
594 20250311 093300 124767810 2550 2550 2550 2550 0
595 20250311 093200 124767810 2550 2535 2550 2535 501
596 20250311 093100 123497760 2535 2535 2535 2535 339
597 20250311 093000 122638395 2540 2540 2540 2540 1104
598 20250311 092900 119834235 2535 2535 2535 2535 0
599 20250311 092800 119834235 2535 2535 2535 2535 2550
600 20250311 092700 113369985 2535 2535 2535 2535 1000
601 20250311 092600 110834985 2525 2530 2530 2525 600
602 20250311 092500 109317865 2530 2535 2535 2530 76
603 20250311 092400 109125485 2540 2540 2540 2540 21
604 20250311 092300 109072145 2540 2540 2540 2540 10
605 20250311 092200 109046745 2540 2530 2540 2530 2725
606 20250311 092100 102152245 2530 2530 2535 2530 12
607 20250311 092000 102121880 2540 2540 2540 2540 100
608 20250311 091900 101867880 2545 2540 2545 2540 890
609 20250311 091800 99607230 2525 2525 2525 2525 550
610 20250311 091700 98218480 2535 2540 2540 2535 86
611 20250311 091600 98000120 2535 2535 2540 2535 4
612 20250311 091500 97989975 2540 2525 2540 2525 205
613 20250311 091400 97472280 2520 2525 2540 2520 2390
614 20250311 091300 91448355 2515 2530 2530 2515 5195
615 20250311 091200 78344600 2530 2530 2530 2530 1338
616 20250311 091100 74959460 2540 2535 2540 2535 479
617 20250311 091000 73743235 2535 2535 2535 2530 41
618 20250311 090900 73639425 2525 2525 2530 2525 5226
619 20250311 090800 60443220 2540 2530 2540 2530 408
620 20250311 090700 59410790 2530 2540 2540 2530 8099
621 20250311 090600 38909755 2540 2530 2545 2530 5154
622 20250311 090500 25819555 2540 2540 2540 2540 517
623 20250311 090400 24506375 2560 2560 2560 2560 20
624 20250311 090300 24455175 2540 2520 2540 2520 358
625 20250311 090200 23546175 2520 2525 2535 2520 1526
626 20250311 090100 19697340 2525 2550 2565 2520 4002
627 20250311 090000 9572715 2550 2535 2550 2535 2919

1
038110/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,41169370,0,109716371050,0.00
20250306,0,41169370,0,109716371050,0.00
20250305,0,41169370,0,111774839550,0.00
20250304,0,41169370,0,107863749400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 41169370 0 109716371050 0.00
3 20250306 0 41169370 0 109716371050 0.00
4 20250305 0 41169370 0 111774839550 0.00
5 20250304 0 41169370 0 107863749400 0.00