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

629
040610/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192700,154576304,1550,1550,1550,1550,1304
20250311,192600,154576304,1550,1550,1550,1550,0
20250311,192500,154576304,1550,1550,1550,1550,0
20250311,192400,154576304,1550,1550,1550,1550,0
20250311,192300,154576304,1550,1550,1550,1550,0
20250311,192200,154576304,1550,1550,1550,1550,0
20250311,192100,154576304,1550,1550,1550,1550,0
20250311,192000,154576304,1550,1550,1550,1550,0
20250311,191900,154576304,1550,1550,1550,1550,0
20250311,191800,154576304,1550,1550,1550,1550,0
20250311,191700,154576304,1550,1550,1550,1550,0
20250311,191600,154576304,1550,1550,1550,1550,0
20250311,191500,154576304,1550,1550,1550,1550,0
20250311,191400,154576304,1550,1550,1550,1550,0
20250311,191300,154576304,1550,1550,1550,1550,0
20250311,191200,154576304,1550,1550,1550,1550,0
20250311,191100,154576304,1550,1550,1550,1550,0
20250311,191000,154576304,1550,1550,1550,1550,0
20250311,190900,154576304,1550,1550,1550,1550,0
20250311,190800,154576304,1550,1550,1550,1550,0
20250311,190700,154576304,1550,1550,1550,1550,0
20250311,190600,154576304,1550,1550,1550,1550,0
20250311,190500,154576304,1550,1550,1550,1550,0
20250311,190400,154576304,1550,1550,1550,1550,0
20250311,190300,154576304,1550,1550,1550,1550,0
20250311,190200,154576304,1550,1550,1550,1550,0
20250311,190100,154576304,1550,1550,1550,1550,0
20250311,190000,154576304,1550,1550,1550,1550,0
20250311,185900,154576304,1550,1550,1550,1550,0
20250311,185800,154576304,1550,1550,1550,1550,0
20250311,185700,154576304,1550,1550,1550,1550,1304
20250311,185600,154576304,1550,1550,1550,1550,0
20250311,185500,154576304,1550,1550,1550,1550,0
20250311,185400,154576304,1550,1550,1550,1550,0
20250311,185300,154576304,1550,1550,1550,1550,0
20250311,185200,154576304,1550,1550,1550,1550,0
20250311,185100,154576304,1550,1550,1550,1550,0
20250311,185000,154576304,1550,1550,1550,1550,0
20250311,184900,154576304,1550,1550,1550,1550,0
20250311,184800,154576304,1550,1550,1550,1550,0
20250311,184700,154576304,1550,1550,1550,1550,0
20250311,184600,154576304,1550,1550,1550,1550,0
20250311,184500,154576304,1550,1550,1550,1550,0
20250311,184400,154576304,1550,1550,1550,1550,0
20250311,184300,154576304,1550,1550,1550,1550,0
20250311,184200,154576304,1550,1550,1550,1550,0
20250311,184100,154576304,1550,1550,1550,1550,0
20250311,184000,154576304,1550,1550,1550,1550,0
20250311,183900,154576304,1550,1550,1550,1550,0
20250311,183800,154576304,1550,1550,1550,1550,0
20250311,183700,154576304,1550,1550,1550,1550,0
20250311,183600,154576304,1550,1550,1550,1550,0
20250311,183500,154576304,1550,1550,1550,1550,0
20250311,183400,154576304,1550,1550,1550,1550,0
20250311,183300,154576304,1550,1550,1550,1550,0
20250311,183200,154576304,1550,1550,1550,1550,0
20250311,183100,154576304,1550,1550,1550,1550,0
20250311,183000,154576304,1550,1550,1550,1550,0
20250311,182900,154576304,1550,1550,1550,1550,0
20250311,182800,154576304,1550,1550,1550,1550,0
20250311,182700,154576304,1550,1550,1550,1550,1304
20250311,182600,154576304,1550,1550,1550,1550,0
20250311,182500,154576304,1550,1550,1550,1550,0
20250311,182400,154576304,1550,1550,1550,1550,0
20250311,182300,154576304,1550,1550,1550,1550,0
20250311,182200,154576304,1550,1550,1550,1550,0
20250311,182100,154576304,1550,1550,1550,1550,0
20250311,182000,154576304,1550,1550,1550,1550,0
20250311,181900,154576304,1550,1550,1550,1550,0
20250311,181800,154576304,1550,1550,1550,1550,0
20250311,181700,154576304,1550,1550,1550,1550,0
20250311,181600,154576304,1550,1550,1550,1550,0
20250311,181500,154576304,1550,1550,1550,1550,0
20250311,181400,154576304,1550,1550,1550,1550,0
20250311,181300,154576304,1550,1550,1550,1550,0
20250311,181200,154576304,1550,1550,1550,1550,0
20250311,181100,154576304,1550,1550,1550,1550,0
20250311,181000,154576304,1550,1550,1550,1550,0
20250311,180900,154576304,1550,1550,1550,1550,0
20250311,180800,154576304,1550,1550,1550,1550,0
20250311,180700,154576304,1550,1550,1550,1550,0
20250311,180600,154576304,1550,1550,1550,1550,0
20250311,180500,154576304,1550,1550,1550,1550,0
20250311,180400,154576304,1550,1550,1550,1550,0
20250311,180300,154576304,1550,1550,1550,1550,0
20250311,180200,154576304,1550,1550,1550,1550,0
20250311,180100,154576304,1550,1550,1550,1550,0
20250311,180000,154576304,1550,1550,1550,1550,0
20250311,175900,154576304,1550,1550,1550,1550,0
20250311,175800,154576304,1550,1550,1550,1550,0
20250311,175700,154576304,1550,1550,1550,1550,1304
20250311,175600,154576304,1550,1550,1550,1550,0
20250311,175500,154576304,1550,1550,1550,1550,0
20250311,175400,154576304,1550,1550,1550,1550,0
20250311,175300,154576304,1550,1550,1550,1550,0
20250311,175200,154576304,1550,1550,1550,1550,0
20250311,175100,154576304,1550,1550,1550,1550,0
20250311,175000,154576304,1550,1550,1550,1550,0
20250311,174900,154576304,1550,1550,1550,1550,0
20250311,174800,154576304,1550,1550,1550,1550,0
20250311,174700,154576304,1550,1550,1550,1550,0
20250311,174600,154576304,1550,1550,1550,1550,0
20250311,174500,154576304,1550,1550,1550,1550,0
20250311,174400,154576304,1550,1550,1550,1550,0
20250311,174300,154576304,1550,1550,1550,1550,0
20250311,174200,154576304,1550,1550,1550,1550,0
20250311,174100,154576304,1550,1550,1550,1550,0
20250311,174000,154576304,1550,1550,1550,1550,0
20250311,173900,154576304,1550,1550,1550,1550,0
20250311,173800,154576304,1550,1550,1550,1550,0
20250311,173700,154576304,1550,1550,1550,1550,0
20250311,173600,154576304,1550,1550,1550,1550,0
20250311,173500,154576304,1550,1550,1550,1550,0
20250311,173400,154576304,1550,1550,1550,1550,0
20250311,173300,154576304,1550,1550,1550,1550,0
20250311,173200,154576304,1550,1550,1550,1550,0
20250311,173100,154576304,1550,1550,1550,1550,0
20250311,173000,154576304,1550,1550,1550,1550,0
20250311,172900,154576304,1550,1550,1550,1550,0
20250311,172800,154576304,1550,1550,1550,1550,0
20250311,172700,154576304,1550,1550,1550,1550,1304
20250311,172600,154576304,1550,1550,1550,1550,0
20250311,172500,154576304,1550,1550,1550,1550,0
20250311,172400,154576304,1550,1550,1550,1550,0
20250311,172300,154576304,1550,1550,1550,1550,0
20250311,172200,154576304,1550,1550,1550,1550,0
20250311,172100,154576304,1550,1550,1550,1550,0
20250311,172000,154576304,1550,1550,1550,1550,0
20250311,171900,154576304,1550,1550,1550,1550,0
20250311,171800,154576304,1550,1550,1550,1550,0
20250311,171700,154576304,1550,1550,1550,1550,0
20250311,171600,154576304,1550,1550,1550,1550,0
20250311,171500,154576304,1550,1550,1550,1550,0
20250311,171400,154576304,1550,1550,1550,1550,0
20250311,171300,154576304,1550,1550,1550,1550,0
20250311,171200,154576304,1550,1550,1550,1550,0
20250311,171100,154576304,1550,1550,1550,1550,0
20250311,171000,154576304,1550,1550,1550,1550,0
20250311,170900,154576304,1550,1550,1550,1550,0
20250311,170800,154576304,1550,1550,1550,1550,0
20250311,170700,154576304,1550,1550,1550,1550,0
20250311,170600,154576304,1550,1550,1550,1550,0
20250311,170500,154576304,1550,1550,1550,1550,0
20250311,170400,154576304,1550,1550,1550,1550,0
20250311,170300,154576304,1550,1550,1550,1550,0
20250311,170200,154576304,1550,1550,1550,1550,0
20250311,170100,154576304,1550,1550,1550,1550,0
20250311,170000,154576304,1550,1550,1550,1550,0
20250311,165900,154576304,1550,1550,1550,1550,0
20250311,165800,154576304,1550,1550,1550,1550,0
20250311,165700,154576304,1550,1550,1550,1550,1304
20250311,165600,154576304,1550,1550,1550,1550,0
20250311,165500,154576304,1550,1550,1550,1550,0
20250311,165400,154576304,1550,1550,1550,1550,0
20250311,165300,154576304,1550,1550,1550,1550,0
20250311,165200,154576304,1550,1550,1550,1550,0
20250311,165100,154576304,1550,1550,1550,1550,0
20250311,165000,154576304,1550,1550,1550,1550,0
20250311,164900,154576304,1550,1550,1550,1550,0
20250311,164800,154576304,1550,1550,1550,1550,0
20250311,164700,154576304,1550,1550,1550,1550,0
20250311,164600,154576304,1550,1550,1550,1550,0
20250311,164500,154576304,1550,1550,1550,1550,0
20250311,164400,154576304,1550,1550,1550,1550,0
20250311,164300,154576304,1550,1550,1550,1550,0
20250311,164200,154576304,1550,1550,1550,1550,0
20250311,164100,154576304,1550,1550,1550,1550,0
20250311,164000,154576304,1550,1550,1550,1550,0
20250311,163900,154576304,1550,1550,1550,1550,0
20250311,163800,154576304,1550,1550,1550,1550,0
20250311,163700,154576304,1550,1550,1550,1550,0
20250311,163600,154576304,1550,1550,1550,1550,0
20250311,163500,154576304,1550,1550,1550,1550,0
20250311,163400,154576304,1550,1550,1550,1550,0
20250311,163300,154576304,1550,1550,1550,1550,0
20250311,163200,154576304,1550,1550,1550,1550,0
20250311,163100,154576304,1550,1550,1550,1550,0
20250311,163000,154576304,1550,1550,1550,1550,0
20250311,162900,154576304,1550,1550,1550,1550,0
20250311,162800,154576304,1550,1550,1550,1550,0
20250311,162700,154576304,1550,1550,1550,1550,1304
20250311,162600,154576304,1550,1550,1550,1550,0
20250311,162500,154576304,1550,1550,1550,1550,0
20250311,162400,154576304,1550,1550,1550,1550,0
20250311,162300,154576304,1550,1550,1550,1550,0
20250311,162200,154576304,1550,1550,1550,1550,0
20250311,162100,154576304,1550,1550,1550,1550,0
20250311,162000,154576304,1550,1550,1550,1550,0
20250311,161900,154576304,1550,1550,1550,1550,0
20250311,161800,154576304,1550,1550,1550,1550,0
20250311,161700,154576304,1550,1550,1550,1550,0
20250311,161600,154576304,1550,1550,1550,1550,0
20250311,161500,154576304,1550,1550,1550,1550,0
20250311,161400,154576304,1550,1550,1550,1550,0
20250311,161300,154576304,1550,1550,1550,1550,0
20250311,161200,154576304,1550,1550,1550,1550,0
20250311,161100,154576304,1550,1550,1550,1550,0
20250311,161000,154576304,1550,1550,1550,1550,0
20250311,160900,154576304,1550,1550,1550,1550,0
20250311,160800,154576304,1550,1550,1550,1550,0
20250311,160700,154576304,1550,1550,1550,1550,0
20250311,160600,154576304,1550,1550,1550,1550,0
20250311,160500,154576304,1550,1550,1550,1550,0
20250311,160400,154576304,1550,1550,1550,1550,0
20250311,160300,154576304,1550,1550,1550,1550,0
20250311,160200,154576304,1550,1550,1550,1550,0
20250311,160100,154576304,1550,1550,1550,1550,0
20250311,160000,154576304,1550,1550,1550,1550,0
20250311,155900,154576304,1550,1550,1550,1550,0
20250311,155800,154576304,1550,1550,1550,1550,0
20250311,155700,154576304,1550,1550,1550,1550,1304
20250311,155600,154576304,1550,1550,1550,1550,0
20250311,155500,154576304,1550,1550,1550,1550,0
20250311,155400,154576304,1550,1550,1550,1550,0
20250311,155300,154576304,1550,1550,1550,1550,0
20250311,155200,154576304,1550,1550,1550,1550,0
20250311,155100,154576304,1550,1550,1550,1550,0
20250311,155000,154576304,1550,1550,1550,1550,0
20250311,154900,154576304,1550,1550,1550,1550,0
20250311,154800,154576304,1550,1550,1550,1550,0
20250311,154700,154576304,1550,1550,1550,1550,0
20250311,154600,154576304,1550,1550,1550,1550,0
20250311,154500,154576304,1550,1550,1550,1550,0
20250311,154400,154576304,1550,1550,1550,1550,0
20250311,154300,154576304,1550,1550,1550,1550,0
20250311,154200,154576304,1550,1550,1550,1550,0
20250311,154100,154576304,1550,1550,1550,1550,0
20250311,154000,154576304,1550,1550,1550,1550,0
20250311,153900,154576304,1550,1550,1550,1550,0
20250311,153800,154576304,1550,1550,1550,1550,0
20250311,153700,154576304,1550,1550,1550,1550,0
20250311,153600,154576304,1550,1550,1550,1550,0
20250311,153500,154576304,1550,1550,1550,1550,0
20250311,153400,154576304,1550,1550,1550,1550,0
20250311,153300,154576304,1550,1550,1550,1550,0
20250311,153200,154576304,1550,1550,1550,1550,0
20250311,153100,154576304,1550,1550,1550,1550,0
20250311,153000,154576304,1550,1550,1550,1550,1304
20250311,152900,152555104,1544,1544,1544,1544,0
20250311,152800,152555104,1544,1544,1544,1544,0
20250311,152700,152555104,1544,1544,1544,1544,0
20250311,152600,152555104,1544,1544,1544,1544,0
20250311,152500,152555104,1544,1544,1544,1544,0
20250311,152400,152555104,1544,1544,1544,1544,0
20250311,152300,152555104,1544,1544,1544,1544,0
20250311,152200,152555104,1544,1544,1544,1544,0
20250311,152100,152555104,1544,1544,1544,1544,0
20250311,152000,152555104,1544,1544,1544,1544,0
20250311,151900,152555104,1544,1544,1544,1544,0
20250311,151800,152555104,1544,1544,1544,1544,1
20250311,151700,152553560,1544,1546,1547,1544,1110
20250311,151600,150837479,1546,1543,1546,1543,203
20250311,151500,150523888,1541,1541,1541,1541,18
20250311,151400,150496150,1541,1541,1541,1541,1
20250311,151300,150494609,1543,1543,1543,1543,39
20250311,151200,150434432,1541,1541,1541,1541,0
20250311,151100,150434432,1541,1541,1541,1541,2
20250311,151000,150431350,1542,1542,1542,1542,156
20250311,150900,150190798,1542,1542,1542,1542,0
20250311,150800,150190798,1542,1542,1542,1542,0
20250311,150700,150190798,1542,1542,1542,1542,0
20250311,150600,150190798,1542,1544,1544,1542,2
20250311,150500,150187712,1542,1542,1542,1542,0
20250311,150400,150187712,1542,1542,1542,1542,0
20250311,150300,150187712,1542,1542,1542,1542,233
20250311,150200,149828426,1542,1542,1542,1542,0
20250311,150100,149828426,1542,1543,1543,1542,52
20250311,150000,149748191,1545,1545,1545,1545,240
20250311,145900,149377391,1544,1545,1545,1542,1036
20250311,145800,147777470,1546,1546,1546,1546,0
20250311,145700,147777470,1546,1544,1546,1544,221
20250311,145600,147436244,1547,1547,1547,1547,0
20250311,145500,147436244,1547,1547,1547,1547,0
20250311,145400,147436244,1547,1547,1547,1547,0
20250311,145300,147436244,1547,1547,1547,1547,0
20250311,145200,147436244,1547,1547,1547,1547,0
20250311,145100,147436244,1547,1547,1547,1547,0
20250311,145000,147436244,1547,1547,1547,1547,0
20250311,144900,147436244,1547,1547,1547,1547,0
20250311,144800,147436244,1547,1547,1547,1547,0
20250311,144700,147436244,1547,1547,1547,1547,0
20250311,144600,147436244,1547,1547,1547,1547,0
20250311,144500,147436244,1547,1547,1547,1547,0
20250311,144400,147436244,1547,1547,1547,1547,0
20250311,144300,147436244,1547,1544,1547,1544,433
20250311,144200,146767687,1544,1544,1544,1544,0
20250311,144100,146767687,1544,1544,1544,1544,0
20250311,144000,146767687,1544,1544,1544,1544,29
20250311,143900,146722911,1545,1545,1545,1545,0
20250311,143800,146722911,1545,1545,1545,1545,0
20250311,143700,146722911,1545,1545,1545,1545,0
20250311,143600,146722911,1545,1545,1545,1545,0
20250311,143500,146722911,1545,1545,1545,1545,0
20250311,143400,146722911,1545,1545,1545,1545,0
20250311,143300,146722911,1545,1545,1545,1545,0
20250311,143200,146722911,1545,1545,1545,1545,1
20250311,143100,146721366,1544,1544,1544,1544,0
20250311,143000,146721366,1544,1544,1544,1544,0
20250311,142900,146721366,1544,1544,1544,1544,0
20250311,142800,146721366,1544,1544,1544,1544,100
20250311,142700,146566966,1544,1544,1544,1544,0
20250311,142600,146566966,1544,1544,1544,1544,0
20250311,142500,146566966,1544,1544,1544,1544,0
20250311,142400,146566966,1544,1544,1544,1544,0
20250311,142300,146566966,1544,1544,1544,1544,0
20250311,142200,146566966,1544,1544,1544,1544,0
20250311,142100,146566966,1544,1544,1544,1544,0
20250311,142000,146566966,1544,1544,1544,1544,0
20250311,141900,146566966,1544,1544,1544,1544,0
20250311,141800,146566966,1544,1544,1544,1544,0
20250311,141700,146566966,1544,1544,1544,1544,0
20250311,141600,146566966,1544,1544,1544,1544,0
20250311,141500,146566966,1544,1540,1544,1540,11
20250311,141400,146550022,1544,1544,1544,1544,2
20250311,141300,146546934,1543,1543,1543,1543,100
20250311,141200,146392634,1544,1544,1544,1544,0
20250311,141100,146392634,1544,1544,1544,1544,0
20250311,141000,146392634,1544,1544,1544,1544,0
20250311,140900,146392634,1544,1544,1544,1544,0
20250311,140800,146392634,1544,1544,1544,1544,0
20250311,140700,146392634,1544,1544,1544,1544,0
20250311,140600,146392634,1544,1544,1544,1544,0
20250311,140500,146392634,1544,1544,1544,1544,0
20250311,140400,146392634,1544,1544,1544,1544,0
20250311,140300,146392634,1544,1544,1544,1544,0
20250311,140200,146392634,1544,1544,1544,1544,0
20250311,140100,146392634,1544,1544,1544,1544,0
20250311,140000,146392634,1544,1544,1544,1544,0
20250311,135900,146392634,1544,1544,1544,1544,0
20250311,135800,146392634,1544,1544,1544,1544,0
20250311,135700,146392634,1544,1544,1544,1544,0
20250311,135600,146392634,1544,1544,1544,1544,0
20250311,135500,146392634,1544,1544,1544,1544,0
20250311,135400,146392634,1544,1544,1544,1544,0
20250311,135300,146392634,1544,1544,1544,1544,0
20250311,135200,146392634,1544,1544,1544,1544,0
20250311,135100,146392634,1544,1544,1544,1544,0
20250311,135000,146392634,1544,1540,1544,1540,27
20250311,134900,146351050,1546,1546,1546,1546,3
20250311,134800,146346412,1546,1546,1546,1546,0
20250311,134700,146346412,1546,1546,1546,1546,0
20250311,134600,146346412,1546,1546,1546,1546,0
20250311,134500,146346412,1546,1546,1546,1546,0
20250311,134400,146346412,1546,1546,1546,1546,0
20250311,134300,146346412,1546,1546,1546,1546,0
20250311,134200,146346412,1546,1546,1546,1546,0
20250311,134100,146346412,1546,1546,1546,1546,50
20250311,134000,146269112,1546,1546,1546,1546,0
20250311,133900,146269112,1546,1546,1546,1546,0
20250311,133800,146269112,1546,1544,1546,1544,202
20250311,133700,145957220,1544,1544,1544,1544,0
20250311,133600,145957220,1544,1544,1544,1544,0
20250311,133500,145957220,1544,1544,1544,1544,220
20250311,133400,145617540,1544,1544,1544,1544,0
20250311,133300,145617540,1544,1544,1544,1544,0
20250311,133200,145617540,1544,1544,1544,1544,0
20250311,133100,145617540,1544,1544,1544,1544,0
20250311,133000,145617540,1544,1544,1544,1544,0
20250311,132900,145617540,1544,1544,1544,1544,0
20250311,132800,145617540,1544,1540,1544,1540,95
20250311,132700,145470980,1544,1544,1544,1544,12
20250311,132600,145452452,1545,1545,1545,1545,0
20250311,132500,145452452,1545,1545,1545,1545,0
20250311,132400,145452452,1545,1545,1545,1545,0
20250311,132300,145452452,1545,1545,1545,1545,0
20250311,132200,145452452,1545,1545,1545,1545,0
20250311,132100,145452452,1545,1545,1545,1545,0
20250311,132000,145452452,1545,1545,1545,1545,0
20250311,131900,145452452,1545,1545,1545,1545,0
20250311,131800,145452452,1545,1545,1545,1545,0
20250311,131700,145452452,1545,1545,1545,1545,0
20250311,131600,145452452,1545,1545,1545,1545,0
20250311,131500,145452452,1545,1545,1545,1545,0
20250311,131400,145452452,1545,1545,1545,1545,0
20250311,131300,145452452,1545,1544,1545,1544,11
20250311,131200,145435467,1544,1544,1544,1544,79
20250311,131100,145313491,1545,1545,1545,1545,1
20250311,131000,145311946,1547,1547,1547,1547,0
20250311,130900,145311946,1547,1547,1547,1547,0
20250311,130800,145311946,1547,1547,1547,1547,0
20250311,130700,145311946,1547,1547,1547,1547,0
20250311,130600,145311946,1547,1547,1547,1547,0
20250311,130500,145311946,1547,1547,1547,1547,0
20250311,130400,145311946,1547,1547,1547,1547,0
20250311,130300,145311946,1547,1547,1547,1547,0
20250311,130200,145311946,1547,1547,1547,1547,0
20250311,130100,145311946,1547,1547,1547,1547,0
20250311,130000,145311946,1547,1547,1547,1547,0
20250311,125900,145311946,1547,1547,1547,1547,0
20250311,125800,145311946,1547,1547,1547,1547,0
20250311,125700,145311946,1547,1547,1547,1547,2
20250311,125600,145308852,1550,1550,1550,1550,0
20250311,125500,145308852,1550,1550,1550,1550,0
20250311,125400,145308852,1550,1550,1550,1550,0
20250311,125300,145308852,1550,1550,1550,1550,0
20250311,125200,145308852,1550,1550,1550,1550,0
20250311,125100,145308852,1550,1550,1550,1550,0
20250311,125000,145308852,1550,1550,1550,1550,0
20250311,124900,145308852,1550,1550,1550,1550,0
20250311,124800,145308852,1550,1550,1550,1550,0
20250311,124700,145308852,1550,1550,1550,1550,0
20250311,124600,145308852,1550,1550,1550,1550,0
20250311,124500,145308852,1550,1550,1550,1550,0
20250311,124400,145308852,1550,1550,1550,1550,0
20250311,124300,145308852,1550,1550,1550,1550,0
20250311,124200,145308852,1550,1550,1550,1550,0
20250311,124100,145308852,1550,1542,1550,1542,150
20250311,124000,145077504,1541,1541,1541,1541,18
20250311,123900,145049766,1543,1543,1543,1543,0
20250311,123800,145049766,1543,1543,1543,1543,0
20250311,123700,145049766,1543,1543,1543,1543,0
20250311,123600,145049766,1543,1543,1543,1543,0
20250311,123500,145049766,1543,1543,1543,1543,0
20250311,123400,145049766,1543,1543,1543,1543,2
20250311,123300,145046680,1542,1542,1542,1542,0
20250311,123200,145046680,1542,1542,1542,1542,0
20250311,123100,145046680,1542,1542,1542,1542,5
20250311,123000,145038970,1543,1543,1543,1543,0
20250311,122900,145038970,1543,1543,1543,1543,0
20250311,122800,145038970,1543,1543,1543,1543,0
20250311,122700,145038970,1543,1543,1543,1543,0
20250311,122600,145038970,1543,1543,1543,1543,0
20250311,122500,145038970,1543,1543,1543,1543,0
20250311,122400,145038970,1543,1543,1543,1543,0
20250311,122300,145038970,1543,1543,1543,1543,0
20250311,122200,145038970,1543,1543,1543,1543,0
20250311,122100,145038970,1543,1543,1543,1543,0
20250311,122000,145038970,1543,1543,1543,1543,0
20250311,121900,145038970,1543,1543,1543,1543,0
20250311,121800,145038970,1543,1543,1543,1543,0
20250311,121700,145038970,1543,1543,1543,1543,0
20250311,121600,145038970,1543,1543,1543,1543,0
20250311,121500,145038970,1543,1543,1543,1543,0
20250311,121400,145038970,1543,1543,1543,1543,4
20250311,121300,145032798,1541,1541,1541,1541,1
20250311,121200,145031257,1543,1543,1543,1543,0
20250311,121100,145031257,1543,1543,1543,1543,0
20250311,121000,145031257,1543,1543,1543,1543,0
20250311,120900,145031257,1543,1543,1543,1543,0
20250311,120800,145031257,1543,1543,1543,1543,0
20250311,120700,145031257,1543,1543,1543,1543,1
20250311,120600,145029714,1543,1543,1543,1543,0
20250311,120500,145029714,1543,1543,1543,1543,0
20250311,120400,145029714,1543,1543,1543,1543,0
20250311,120300,145029714,1543,1543,1543,1543,0
20250311,120200,145029714,1543,1543,1543,1543,0
20250311,120100,145029714,1543,1543,1543,1543,4
20250311,120000,145023542,1540,1540,1540,1540,0
20250311,115900,145023542,1540,1540,1540,1540,770
20250311,115800,143837742,1540,1540,1540,1540,0
20250311,115700,143837742,1540,1540,1540,1540,0
20250311,115600,143837742,1540,1540,1540,1540,0
20250311,115500,143837742,1540,1540,1540,1540,0
20250311,115400,143837742,1540,1540,1540,1540,0
20250311,115300,143837742,1540,1540,1540,1540,0
20250311,115200,143837742,1540,1540,1540,1540,0
20250311,115100,143837742,1540,1540,1540,1540,919
20250311,115000,142422482,1540,1540,1540,1540,4503
20250311,114900,135487862,1540,1540,1540,1540,1558
20250311,114800,133088542,1539,1539,1539,1539,0
20250311,114700,133088542,1539,1540,1540,1539,1413
20250311,114600,130912535,1540,1540,1540,1540,27
20250311,114500,130870955,1540,1540,1540,1540,0
20250311,114400,130870955,1540,1540,1540,1540,24
20250311,114300,130833995,1540,1540,1540,1540,0
20250311,114200,130833995,1540,1540,1540,1540,1
20250311,114100,130832455,1540,1540,1540,1540,0
20250311,114000,130832455,1540,1540,1540,1540,0
20250311,113900,130832455,1540,1540,1540,1540,0
20250311,113800,130832455,1540,1540,1540,1540,1
20250311,113700,130830915,1540,1540,1540,1540,0
20250311,113600,130830915,1540,1540,1540,1540,0
20250311,113500,130830915,1540,1540,1540,1540,0
20250311,113400,130830915,1540,1540,1540,1540,0
20250311,113300,130830915,1540,1540,1540,1540,0
20250311,113200,130830915,1540,1540,1540,1540,0
20250311,113100,130830915,1540,1540,1540,1540,0
20250311,113000,130830915,1540,1540,1540,1540,0
20250311,112900,130830915,1540,1540,1540,1540,150
20250311,112800,130599915,1540,1540,1540,1540,0
20250311,112700,130599915,1540,1540,1540,1540,0
20250311,112600,130599915,1540,1540,1540,1540,0
20250311,112500,130599915,1540,1540,1540,1540,0
20250311,112400,130599915,1540,1540,1540,1540,1
20250311,112300,130598375,1539,1539,1539,1539,0
20250311,112200,130598375,1539,1539,1539,1539,0
20250311,112100,130598375,1539,1539,1539,1538,428
20250311,112000,129939743,1540,1540,1540,1540,0
20250311,111900,129939743,1540,1540,1540,1540,0
20250311,111800,129939743,1540,1540,1540,1540,1
20250311,111700,129938203,1538,1538,1538,1538,3
20250311,111600,129933589,1540,1540,1540,1540,0
20250311,111500,129933589,1540,1540,1540,1540,0
20250311,111400,129933589,1540,1540,1540,1540,0
20250311,111300,129933589,1540,1540,1540,1540,0
20250311,111200,129933589,1540,1540,1540,1540,0
20250311,111100,129933589,1540,1540,1540,1540,0
20250311,111000,129933589,1540,1540,1540,1540,0
20250311,110900,129933589,1540,1540,1540,1540,0
20250311,110800,129933589,1540,1540,1540,1540,0
20250311,110700,129933589,1540,1540,1540,1540,0
20250311,110600,129933589,1540,1539,1540,1539,39
20250311,110500,129873567,1539,1539,1539,1539,0
20250311,110400,129873567,1539,1539,1539,1539,0
20250311,110300,129873567,1539,1539,1539,1539,0
20250311,110200,129873567,1539,1539,1539,1539,1
20250311,110100,129872028,1539,1539,1539,1539,0
20250311,110000,129872028,1539,1539,1539,1539,2
20250311,105900,129868950,1539,1539,1539,1539,4
20250311,105800,129862794,1538,1538,1538,1538,38
20250311,105700,129804350,1539,1540,1540,1539,652
20250311,105600,128800276,1540,1540,1540,1540,0
20250311,105500,128800276,1540,1540,1540,1540,0
20250311,105400,128800276,1540,1542,1542,1540,2
20250311,105300,128797194,1542,1543,1543,1542,49
20250311,105200,128721617,1543,1543,1543,1543,50
20250311,105100,128644467,1543,1543,1543,1543,0
20250311,105000,128644467,1543,1543,1543,1543,0
20250311,104900,128644467,1543,1543,1543,1543,0
20250311,104800,128644467,1543,1543,1543,1543,0
20250311,104700,128644467,1543,1543,1543,1543,1
20250311,104600,128642924,1548,1548,1548,1548,300
20250311,104500,128178524,1548,1548,1548,1548,0
20250311,104400,128178524,1548,1548,1548,1548,4
20250311,104300,128172332,1549,1549,1549,1549,0
20250311,104200,128172332,1549,1549,1549,1549,0
20250311,104100,128172332,1549,1549,1549,1549,0
20250311,104000,128172332,1549,1548,1549,1548,14
20250311,103900,128150659,1541,1541,1541,1541,3
20250311,103800,128146036,1550,1550,1550,1550,0
20250311,103700,128146036,1550,1544,1550,1544,2
20250311,103600,128142942,1543,1543,1543,1543,3
20250311,103500,128138313,1543,1543,1543,1543,0
20250311,103400,128138313,1543,1543,1543,1543,0
20250311,103300,128138313,1543,1543,1543,1543,0
20250311,103200,128138313,1543,1543,1543,1543,0
20250311,103100,128138313,1543,1543,1543,1543,0
20250311,103000,128138313,1543,1543,1543,1543,0
20250311,102900,128138313,1543,1543,1543,1543,0
20250311,102800,128138313,1543,1543,1543,1543,0
20250311,102700,128138313,1543,1543,1543,1543,0
20250311,102600,128138313,1543,1543,1543,1543,0
20250311,102500,128138313,1543,1543,1543,1543,1
20250311,102400,128136770,1543,1543,1543,1543,0
20250311,102300,128136770,1543,1543,1543,1543,0
20250311,102200,128136770,1543,1543,1543,1543,0
20250311,102100,128136770,1543,1543,1543,1543,0
20250311,102000,128136770,1543,1543,1543,1543,0
20250311,101900,128136770,1543,1543,1543,1543,0
20250311,101800,128136770,1543,1540,1543,1540,156
20250311,101700,127896527,1543,1540,1543,1540,24
20250311,101600,127859564,1544,1544,1544,1544,0
20250311,101500,127859564,1544,1544,1544,1544,2
20250311,101400,127856476,1544,1544,1544,1544,0
20250311,101300,127856476,1544,1544,1544,1544,0
20250311,101200,127856476,1544,1544,1544,1544,0
20250311,101100,127856476,1544,1544,1544,1544,1
20250311,101000,127854932,1540,1540,1540,1540,0
20250311,100900,127854932,1540,1540,1540,1540,0
20250311,100800,127854932,1540,1541,1541,1540,325
20250311,100700,127354332,1540,1540,1540,1540,0
20250311,100600,127354332,1540,1540,1540,1540,0
20250311,100500,127354332,1540,1540,1540,1540,0
20250311,100400,127354332,1540,1540,1540,1540,217
20250311,100300,127020152,1544,1544,1544,1544,2
20250311,100200,127017064,1540,1545,1545,1540,1783
20250311,100100,124268561,1545,1545,1545,1545,2
20250311,100000,124265471,1545,1546,1546,1545,594
20250311,095900,123347392,1546,1547,1547,1546,4
20250311,095800,123341205,1547,1549,1549,1547,104
20250311,095700,123180115,1549,1549,1549,1549,246
20250311,095600,122799061,1549,1549,1549,1549,300
20250311,095500,122334361,1551,1551,1551,1551,0
20250311,095400,122334361,1551,1550,1551,1550,1212
20250311,095300,120455757,1551,1551,1551,1551,2
20250311,095200,120452655,1553,1553,1553,1553,0
20250311,095100,120452655,1553,1553,1553,1553,0
20250311,095000,120452655,1553,1553,1553,1553,0
20250311,094900,120452655,1553,1553,1553,1553,0
20250311,094800,120452655,1553,1550,1553,1550,19
20250311,094700,120423202,1553,1553,1553,1553,1
20250311,094600,120421649,1558,1558,1558,1558,0
20250311,094500,120421649,1558,1558,1558,1558,364
20250311,094400,119854537,1559,1550,1559,1549,135
20250311,094300,119645104,1550,1548,1550,1545,522
20250311,094200,118838601,1548,1548,1548,1548,74
20250311,094100,118724049,1548,1548,1548,1548,0
20250311,094000,118724049,1548,1545,1548,1545,5
20250311,093900,118716318,1549,1545,1549,1545,507
20250311,093800,117932986,1546,1544,1546,1544,12
20250311,093700,117914456,1543,1543,1543,1543,0
20250311,093600,117914456,1543,1543,1543,1543,0
20250311,093500,117914456,1543,1543,1543,1543,0
20250311,093400,117914456,1543,1543,1543,1543,0
20250311,093300,117914456,1543,1543,1543,1543,0
20250311,093200,117914456,1543,1543,1543,1543,4
20250311,093100,117908284,1542,1542,1542,1542,2
20250311,093000,117905200,1542,1553,1553,1542,7
20250311,092900,117894340,1542,1549,1549,1542,31
20250311,092800,117846417,1550,1555,1558,1550,916
20250311,092700,116422763,1556,1543,1567,1541,3219
20250311,092600,111447193,1540,1545,1545,1540,422
20250311,092500,110796182,1545,1547,1547,1545,18
20250311,092400,110768360,1548,1551,1551,1548,179
20250311,092300,110490919,1551,1551,1551,1551,1
20250311,092200,110489368,1552,1553,1553,1552,156
20250311,092100,110247104,1553,1553,1553,1553,1
20250311,092000,110245551,1554,1554,1554,1554,99
20250311,091900,110091705,1554,1554,1554,1554,1
20250311,091800,110090151,1553,1559,1559,1553,301
20250311,091700,109620898,1559,1557,1559,1553,350
20250311,091600,109075948,1557,1557,1557,1557,753
20250311,091500,107903527,1558,1553,1558,1553,532
20250311,091400,107077290,1554,1556,1556,1554,96
20250311,091300,106928042,1559,1556,1562,1556,1668
20250311,091200,104326301,1561,1561,1572,1556,1206
20250311,091100,102445992,1554,1555,1560,1554,1232
20250311,091000,100530289,1560,1555,1560,1555,5
20250311,090900,100522509,1562,1557,1566,1557,80
20250311,090800,100397720,1550,1553,1553,1550,60
20250311,090700,100304681,1553,1553,1553,1553,1
20250311,090600,100303128,1559,1552,1564,1552,1054
20250311,090500,98662285,1543,1549,1550,1543,231
20250311,090400,98305807,1543,1565,1600,1542,5770
20250311,090300,89328088,1558,1546,1565,1541,850
20250311,090200,88009020,1545,1538,1545,1538,120
20250311,090100,87823963,1538,1580,1580,1534,6887
20250311,090000,77102524,1580,1593,1600,1558,37523
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192700 154576304 1550 1550 1550 1550 1304
3 20250311 192600 154576304 1550 1550 1550 1550 0
4 20250311 192500 154576304 1550 1550 1550 1550 0
5 20250311 192400 154576304 1550 1550 1550 1550 0
6 20250311 192300 154576304 1550 1550 1550 1550 0
7 20250311 192200 154576304 1550 1550 1550 1550 0
8 20250311 192100 154576304 1550 1550 1550 1550 0
9 20250311 192000 154576304 1550 1550 1550 1550 0
10 20250311 191900 154576304 1550 1550 1550 1550 0
11 20250311 191800 154576304 1550 1550 1550 1550 0
12 20250311 191700 154576304 1550 1550 1550 1550 0
13 20250311 191600 154576304 1550 1550 1550 1550 0
14 20250311 191500 154576304 1550 1550 1550 1550 0
15 20250311 191400 154576304 1550 1550 1550 1550 0
16 20250311 191300 154576304 1550 1550 1550 1550 0
17 20250311 191200 154576304 1550 1550 1550 1550 0
18 20250311 191100 154576304 1550 1550 1550 1550 0
19 20250311 191000 154576304 1550 1550 1550 1550 0
20 20250311 190900 154576304 1550 1550 1550 1550 0
21 20250311 190800 154576304 1550 1550 1550 1550 0
22 20250311 190700 154576304 1550 1550 1550 1550 0
23 20250311 190600 154576304 1550 1550 1550 1550 0
24 20250311 190500 154576304 1550 1550 1550 1550 0
25 20250311 190400 154576304 1550 1550 1550 1550 0
26 20250311 190300 154576304 1550 1550 1550 1550 0
27 20250311 190200 154576304 1550 1550 1550 1550 0
28 20250311 190100 154576304 1550 1550 1550 1550 0
29 20250311 190000 154576304 1550 1550 1550 1550 0
30 20250311 185900 154576304 1550 1550 1550 1550 0
31 20250311 185800 154576304 1550 1550 1550 1550 0
32 20250311 185700 154576304 1550 1550 1550 1550 1304
33 20250311 185600 154576304 1550 1550 1550 1550 0
34 20250311 185500 154576304 1550 1550 1550 1550 0
35 20250311 185400 154576304 1550 1550 1550 1550 0
36 20250311 185300 154576304 1550 1550 1550 1550 0
37 20250311 185200 154576304 1550 1550 1550 1550 0
38 20250311 185100 154576304 1550 1550 1550 1550 0
39 20250311 185000 154576304 1550 1550 1550 1550 0
40 20250311 184900 154576304 1550 1550 1550 1550 0
41 20250311 184800 154576304 1550 1550 1550 1550 0
42 20250311 184700 154576304 1550 1550 1550 1550 0
43 20250311 184600 154576304 1550 1550 1550 1550 0
44 20250311 184500 154576304 1550 1550 1550 1550 0
45 20250311 184400 154576304 1550 1550 1550 1550 0
46 20250311 184300 154576304 1550 1550 1550 1550 0
47 20250311 184200 154576304 1550 1550 1550 1550 0
48 20250311 184100 154576304 1550 1550 1550 1550 0
49 20250311 184000 154576304 1550 1550 1550 1550 0
50 20250311 183900 154576304 1550 1550 1550 1550 0
51 20250311 183800 154576304 1550 1550 1550 1550 0
52 20250311 183700 154576304 1550 1550 1550 1550 0
53 20250311 183600 154576304 1550 1550 1550 1550 0
54 20250311 183500 154576304 1550 1550 1550 1550 0
55 20250311 183400 154576304 1550 1550 1550 1550 0
56 20250311 183300 154576304 1550 1550 1550 1550 0
57 20250311 183200 154576304 1550 1550 1550 1550 0
58 20250311 183100 154576304 1550 1550 1550 1550 0
59 20250311 183000 154576304 1550 1550 1550 1550 0
60 20250311 182900 154576304 1550 1550 1550 1550 0
61 20250311 182800 154576304 1550 1550 1550 1550 0
62 20250311 182700 154576304 1550 1550 1550 1550 1304
63 20250311 182600 154576304 1550 1550 1550 1550 0
64 20250311 182500 154576304 1550 1550 1550 1550 0
65 20250311 182400 154576304 1550 1550 1550 1550 0
66 20250311 182300 154576304 1550 1550 1550 1550 0
67 20250311 182200 154576304 1550 1550 1550 1550 0
68 20250311 182100 154576304 1550 1550 1550 1550 0
69 20250311 182000 154576304 1550 1550 1550 1550 0
70 20250311 181900 154576304 1550 1550 1550 1550 0
71 20250311 181800 154576304 1550 1550 1550 1550 0
72 20250311 181700 154576304 1550 1550 1550 1550 0
73 20250311 181600 154576304 1550 1550 1550 1550 0
74 20250311 181500 154576304 1550 1550 1550 1550 0
75 20250311 181400 154576304 1550 1550 1550 1550 0
76 20250311 181300 154576304 1550 1550 1550 1550 0
77 20250311 181200 154576304 1550 1550 1550 1550 0
78 20250311 181100 154576304 1550 1550 1550 1550 0
79 20250311 181000 154576304 1550 1550 1550 1550 0
80 20250311 180900 154576304 1550 1550 1550 1550 0
81 20250311 180800 154576304 1550 1550 1550 1550 0
82 20250311 180700 154576304 1550 1550 1550 1550 0
83 20250311 180600 154576304 1550 1550 1550 1550 0
84 20250311 180500 154576304 1550 1550 1550 1550 0
85 20250311 180400 154576304 1550 1550 1550 1550 0
86 20250311 180300 154576304 1550 1550 1550 1550 0
87 20250311 180200 154576304 1550 1550 1550 1550 0
88 20250311 180100 154576304 1550 1550 1550 1550 0
89 20250311 180000 154576304 1550 1550 1550 1550 0
90 20250311 175900 154576304 1550 1550 1550 1550 0
91 20250311 175800 154576304 1550 1550 1550 1550 0
92 20250311 175700 154576304 1550 1550 1550 1550 1304
93 20250311 175600 154576304 1550 1550 1550 1550 0
94 20250311 175500 154576304 1550 1550 1550 1550 0
95 20250311 175400 154576304 1550 1550 1550 1550 0
96 20250311 175300 154576304 1550 1550 1550 1550 0
97 20250311 175200 154576304 1550 1550 1550 1550 0
98 20250311 175100 154576304 1550 1550 1550 1550 0
99 20250311 175000 154576304 1550 1550 1550 1550 0
100 20250311 174900 154576304 1550 1550 1550 1550 0
101 20250311 174800 154576304 1550 1550 1550 1550 0
102 20250311 174700 154576304 1550 1550 1550 1550 0
103 20250311 174600 154576304 1550 1550 1550 1550 0
104 20250311 174500 154576304 1550 1550 1550 1550 0
105 20250311 174400 154576304 1550 1550 1550 1550 0
106 20250311 174300 154576304 1550 1550 1550 1550 0
107 20250311 174200 154576304 1550 1550 1550 1550 0
108 20250311 174100 154576304 1550 1550 1550 1550 0
109 20250311 174000 154576304 1550 1550 1550 1550 0
110 20250311 173900 154576304 1550 1550 1550 1550 0
111 20250311 173800 154576304 1550 1550 1550 1550 0
112 20250311 173700 154576304 1550 1550 1550 1550 0
113 20250311 173600 154576304 1550 1550 1550 1550 0
114 20250311 173500 154576304 1550 1550 1550 1550 0
115 20250311 173400 154576304 1550 1550 1550 1550 0
116 20250311 173300 154576304 1550 1550 1550 1550 0
117 20250311 173200 154576304 1550 1550 1550 1550 0
118 20250311 173100 154576304 1550 1550 1550 1550 0
119 20250311 173000 154576304 1550 1550 1550 1550 0
120 20250311 172900 154576304 1550 1550 1550 1550 0
121 20250311 172800 154576304 1550 1550 1550 1550 0
122 20250311 172700 154576304 1550 1550 1550 1550 1304
123 20250311 172600 154576304 1550 1550 1550 1550 0
124 20250311 172500 154576304 1550 1550 1550 1550 0
125 20250311 172400 154576304 1550 1550 1550 1550 0
126 20250311 172300 154576304 1550 1550 1550 1550 0
127 20250311 172200 154576304 1550 1550 1550 1550 0
128 20250311 172100 154576304 1550 1550 1550 1550 0
129 20250311 172000 154576304 1550 1550 1550 1550 0
130 20250311 171900 154576304 1550 1550 1550 1550 0
131 20250311 171800 154576304 1550 1550 1550 1550 0
132 20250311 171700 154576304 1550 1550 1550 1550 0
133 20250311 171600 154576304 1550 1550 1550 1550 0
134 20250311 171500 154576304 1550 1550 1550 1550 0
135 20250311 171400 154576304 1550 1550 1550 1550 0
136 20250311 171300 154576304 1550 1550 1550 1550 0
137 20250311 171200 154576304 1550 1550 1550 1550 0
138 20250311 171100 154576304 1550 1550 1550 1550 0
139 20250311 171000 154576304 1550 1550 1550 1550 0
140 20250311 170900 154576304 1550 1550 1550 1550 0
141 20250311 170800 154576304 1550 1550 1550 1550 0
142 20250311 170700 154576304 1550 1550 1550 1550 0
143 20250311 170600 154576304 1550 1550 1550 1550 0
144 20250311 170500 154576304 1550 1550 1550 1550 0
145 20250311 170400 154576304 1550 1550 1550 1550 0
146 20250311 170300 154576304 1550 1550 1550 1550 0
147 20250311 170200 154576304 1550 1550 1550 1550 0
148 20250311 170100 154576304 1550 1550 1550 1550 0
149 20250311 170000 154576304 1550 1550 1550 1550 0
150 20250311 165900 154576304 1550 1550 1550 1550 0
151 20250311 165800 154576304 1550 1550 1550 1550 0
152 20250311 165700 154576304 1550 1550 1550 1550 1304
153 20250311 165600 154576304 1550 1550 1550 1550 0
154 20250311 165500 154576304 1550 1550 1550 1550 0
155 20250311 165400 154576304 1550 1550 1550 1550 0
156 20250311 165300 154576304 1550 1550 1550 1550 0
157 20250311 165200 154576304 1550 1550 1550 1550 0
158 20250311 165100 154576304 1550 1550 1550 1550 0
159 20250311 165000 154576304 1550 1550 1550 1550 0
160 20250311 164900 154576304 1550 1550 1550 1550 0
161 20250311 164800 154576304 1550 1550 1550 1550 0
162 20250311 164700 154576304 1550 1550 1550 1550 0
163 20250311 164600 154576304 1550 1550 1550 1550 0
164 20250311 164500 154576304 1550 1550 1550 1550 0
165 20250311 164400 154576304 1550 1550 1550 1550 0
166 20250311 164300 154576304 1550 1550 1550 1550 0
167 20250311 164200 154576304 1550 1550 1550 1550 0
168 20250311 164100 154576304 1550 1550 1550 1550 0
169 20250311 164000 154576304 1550 1550 1550 1550 0
170 20250311 163900 154576304 1550 1550 1550 1550 0
171 20250311 163800 154576304 1550 1550 1550 1550 0
172 20250311 163700 154576304 1550 1550 1550 1550 0
173 20250311 163600 154576304 1550 1550 1550 1550 0
174 20250311 163500 154576304 1550 1550 1550 1550 0
175 20250311 163400 154576304 1550 1550 1550 1550 0
176 20250311 163300 154576304 1550 1550 1550 1550 0
177 20250311 163200 154576304 1550 1550 1550 1550 0
178 20250311 163100 154576304 1550 1550 1550 1550 0
179 20250311 163000 154576304 1550 1550 1550 1550 0
180 20250311 162900 154576304 1550 1550 1550 1550 0
181 20250311 162800 154576304 1550 1550 1550 1550 0
182 20250311 162700 154576304 1550 1550 1550 1550 1304
183 20250311 162600 154576304 1550 1550 1550 1550 0
184 20250311 162500 154576304 1550 1550 1550 1550 0
185 20250311 162400 154576304 1550 1550 1550 1550 0
186 20250311 162300 154576304 1550 1550 1550 1550 0
187 20250311 162200 154576304 1550 1550 1550 1550 0
188 20250311 162100 154576304 1550 1550 1550 1550 0
189 20250311 162000 154576304 1550 1550 1550 1550 0
190 20250311 161900 154576304 1550 1550 1550 1550 0
191 20250311 161800 154576304 1550 1550 1550 1550 0
192 20250311 161700 154576304 1550 1550 1550 1550 0
193 20250311 161600 154576304 1550 1550 1550 1550 0
194 20250311 161500 154576304 1550 1550 1550 1550 0
195 20250311 161400 154576304 1550 1550 1550 1550 0
196 20250311 161300 154576304 1550 1550 1550 1550 0
197 20250311 161200 154576304 1550 1550 1550 1550 0
198 20250311 161100 154576304 1550 1550 1550 1550 0
199 20250311 161000 154576304 1550 1550 1550 1550 0
200 20250311 160900 154576304 1550 1550 1550 1550 0
201 20250311 160800 154576304 1550 1550 1550 1550 0
202 20250311 160700 154576304 1550 1550 1550 1550 0
203 20250311 160600 154576304 1550 1550 1550 1550 0
204 20250311 160500 154576304 1550 1550 1550 1550 0
205 20250311 160400 154576304 1550 1550 1550 1550 0
206 20250311 160300 154576304 1550 1550 1550 1550 0
207 20250311 160200 154576304 1550 1550 1550 1550 0
208 20250311 160100 154576304 1550 1550 1550 1550 0
209 20250311 160000 154576304 1550 1550 1550 1550 0
210 20250311 155900 154576304 1550 1550 1550 1550 0
211 20250311 155800 154576304 1550 1550 1550 1550 0
212 20250311 155700 154576304 1550 1550 1550 1550 1304
213 20250311 155600 154576304 1550 1550 1550 1550 0
214 20250311 155500 154576304 1550 1550 1550 1550 0
215 20250311 155400 154576304 1550 1550 1550 1550 0
216 20250311 155300 154576304 1550 1550 1550 1550 0
217 20250311 155200 154576304 1550 1550 1550 1550 0
218 20250311 155100 154576304 1550 1550 1550 1550 0
219 20250311 155000 154576304 1550 1550 1550 1550 0
220 20250311 154900 154576304 1550 1550 1550 1550 0
221 20250311 154800 154576304 1550 1550 1550 1550 0
222 20250311 154700 154576304 1550 1550 1550 1550 0
223 20250311 154600 154576304 1550 1550 1550 1550 0
224 20250311 154500 154576304 1550 1550 1550 1550 0
225 20250311 154400 154576304 1550 1550 1550 1550 0
226 20250311 154300 154576304 1550 1550 1550 1550 0
227 20250311 154200 154576304 1550 1550 1550 1550 0
228 20250311 154100 154576304 1550 1550 1550 1550 0
229 20250311 154000 154576304 1550 1550 1550 1550 0
230 20250311 153900 154576304 1550 1550 1550 1550 0
231 20250311 153800 154576304 1550 1550 1550 1550 0
232 20250311 153700 154576304 1550 1550 1550 1550 0
233 20250311 153600 154576304 1550 1550 1550 1550 0
234 20250311 153500 154576304 1550 1550 1550 1550 0
235 20250311 153400 154576304 1550 1550 1550 1550 0
236 20250311 153300 154576304 1550 1550 1550 1550 0
237 20250311 153200 154576304 1550 1550 1550 1550 0
238 20250311 153100 154576304 1550 1550 1550 1550 0
239 20250311 153000 154576304 1550 1550 1550 1550 1304
240 20250311 152900 152555104 1544 1544 1544 1544 0
241 20250311 152800 152555104 1544 1544 1544 1544 0
242 20250311 152700 152555104 1544 1544 1544 1544 0
243 20250311 152600 152555104 1544 1544 1544 1544 0
244 20250311 152500 152555104 1544 1544 1544 1544 0
245 20250311 152400 152555104 1544 1544 1544 1544 0
246 20250311 152300 152555104 1544 1544 1544 1544 0
247 20250311 152200 152555104 1544 1544 1544 1544 0
248 20250311 152100 152555104 1544 1544 1544 1544 0
249 20250311 152000 152555104 1544 1544 1544 1544 0
250 20250311 151900 152555104 1544 1544 1544 1544 0
251 20250311 151800 152555104 1544 1544 1544 1544 1
252 20250311 151700 152553560 1544 1546 1547 1544 1110
253 20250311 151600 150837479 1546 1543 1546 1543 203
254 20250311 151500 150523888 1541 1541 1541 1541 18
255 20250311 151400 150496150 1541 1541 1541 1541 1
256 20250311 151300 150494609 1543 1543 1543 1543 39
257 20250311 151200 150434432 1541 1541 1541 1541 0
258 20250311 151100 150434432 1541 1541 1541 1541 2
259 20250311 151000 150431350 1542 1542 1542 1542 156
260 20250311 150900 150190798 1542 1542 1542 1542 0
261 20250311 150800 150190798 1542 1542 1542 1542 0
262 20250311 150700 150190798 1542 1542 1542 1542 0
263 20250311 150600 150190798 1542 1544 1544 1542 2
264 20250311 150500 150187712 1542 1542 1542 1542 0
265 20250311 150400 150187712 1542 1542 1542 1542 0
266 20250311 150300 150187712 1542 1542 1542 1542 233
267 20250311 150200 149828426 1542 1542 1542 1542 0
268 20250311 150100 149828426 1542 1543 1543 1542 52
269 20250311 150000 149748191 1545 1545 1545 1545 240
270 20250311 145900 149377391 1544 1545 1545 1542 1036
271 20250311 145800 147777470 1546 1546 1546 1546 0
272 20250311 145700 147777470 1546 1544 1546 1544 221
273 20250311 145600 147436244 1547 1547 1547 1547 0
274 20250311 145500 147436244 1547 1547 1547 1547 0
275 20250311 145400 147436244 1547 1547 1547 1547 0
276 20250311 145300 147436244 1547 1547 1547 1547 0
277 20250311 145200 147436244 1547 1547 1547 1547 0
278 20250311 145100 147436244 1547 1547 1547 1547 0
279 20250311 145000 147436244 1547 1547 1547 1547 0
280 20250311 144900 147436244 1547 1547 1547 1547 0
281 20250311 144800 147436244 1547 1547 1547 1547 0
282 20250311 144700 147436244 1547 1547 1547 1547 0
283 20250311 144600 147436244 1547 1547 1547 1547 0
284 20250311 144500 147436244 1547 1547 1547 1547 0
285 20250311 144400 147436244 1547 1547 1547 1547 0
286 20250311 144300 147436244 1547 1544 1547 1544 433
287 20250311 144200 146767687 1544 1544 1544 1544 0
288 20250311 144100 146767687 1544 1544 1544 1544 0
289 20250311 144000 146767687 1544 1544 1544 1544 29
290 20250311 143900 146722911 1545 1545 1545 1545 0
291 20250311 143800 146722911 1545 1545 1545 1545 0
292 20250311 143700 146722911 1545 1545 1545 1545 0
293 20250311 143600 146722911 1545 1545 1545 1545 0
294 20250311 143500 146722911 1545 1545 1545 1545 0
295 20250311 143400 146722911 1545 1545 1545 1545 0
296 20250311 143300 146722911 1545 1545 1545 1545 0
297 20250311 143200 146722911 1545 1545 1545 1545 1
298 20250311 143100 146721366 1544 1544 1544 1544 0
299 20250311 143000 146721366 1544 1544 1544 1544 0
300 20250311 142900 146721366 1544 1544 1544 1544 0
301 20250311 142800 146721366 1544 1544 1544 1544 100
302 20250311 142700 146566966 1544 1544 1544 1544 0
303 20250311 142600 146566966 1544 1544 1544 1544 0
304 20250311 142500 146566966 1544 1544 1544 1544 0
305 20250311 142400 146566966 1544 1544 1544 1544 0
306 20250311 142300 146566966 1544 1544 1544 1544 0
307 20250311 142200 146566966 1544 1544 1544 1544 0
308 20250311 142100 146566966 1544 1544 1544 1544 0
309 20250311 142000 146566966 1544 1544 1544 1544 0
310 20250311 141900 146566966 1544 1544 1544 1544 0
311 20250311 141800 146566966 1544 1544 1544 1544 0
312 20250311 141700 146566966 1544 1544 1544 1544 0
313 20250311 141600 146566966 1544 1544 1544 1544 0
314 20250311 141500 146566966 1544 1540 1544 1540 11
315 20250311 141400 146550022 1544 1544 1544 1544 2
316 20250311 141300 146546934 1543 1543 1543 1543 100
317 20250311 141200 146392634 1544 1544 1544 1544 0
318 20250311 141100 146392634 1544 1544 1544 1544 0
319 20250311 141000 146392634 1544 1544 1544 1544 0
320 20250311 140900 146392634 1544 1544 1544 1544 0
321 20250311 140800 146392634 1544 1544 1544 1544 0
322 20250311 140700 146392634 1544 1544 1544 1544 0
323 20250311 140600 146392634 1544 1544 1544 1544 0
324 20250311 140500 146392634 1544 1544 1544 1544 0
325 20250311 140400 146392634 1544 1544 1544 1544 0
326 20250311 140300 146392634 1544 1544 1544 1544 0
327 20250311 140200 146392634 1544 1544 1544 1544 0
328 20250311 140100 146392634 1544 1544 1544 1544 0
329 20250311 140000 146392634 1544 1544 1544 1544 0
330 20250311 135900 146392634 1544 1544 1544 1544 0
331 20250311 135800 146392634 1544 1544 1544 1544 0
332 20250311 135700 146392634 1544 1544 1544 1544 0
333 20250311 135600 146392634 1544 1544 1544 1544 0
334 20250311 135500 146392634 1544 1544 1544 1544 0
335 20250311 135400 146392634 1544 1544 1544 1544 0
336 20250311 135300 146392634 1544 1544 1544 1544 0
337 20250311 135200 146392634 1544 1544 1544 1544 0
338 20250311 135100 146392634 1544 1544 1544 1544 0
339 20250311 135000 146392634 1544 1540 1544 1540 27
340 20250311 134900 146351050 1546 1546 1546 1546 3
341 20250311 134800 146346412 1546 1546 1546 1546 0
342 20250311 134700 146346412 1546 1546 1546 1546 0
343 20250311 134600 146346412 1546 1546 1546 1546 0
344 20250311 134500 146346412 1546 1546 1546 1546 0
345 20250311 134400 146346412 1546 1546 1546 1546 0
346 20250311 134300 146346412 1546 1546 1546 1546 0
347 20250311 134200 146346412 1546 1546 1546 1546 0
348 20250311 134100 146346412 1546 1546 1546 1546 50
349 20250311 134000 146269112 1546 1546 1546 1546 0
350 20250311 133900 146269112 1546 1546 1546 1546 0
351 20250311 133800 146269112 1546 1544 1546 1544 202
352 20250311 133700 145957220 1544 1544 1544 1544 0
353 20250311 133600 145957220 1544 1544 1544 1544 0
354 20250311 133500 145957220 1544 1544 1544 1544 220
355 20250311 133400 145617540 1544 1544 1544 1544 0
356 20250311 133300 145617540 1544 1544 1544 1544 0
357 20250311 133200 145617540 1544 1544 1544 1544 0
358 20250311 133100 145617540 1544 1544 1544 1544 0
359 20250311 133000 145617540 1544 1544 1544 1544 0
360 20250311 132900 145617540 1544 1544 1544 1544 0
361 20250311 132800 145617540 1544 1540 1544 1540 95
362 20250311 132700 145470980 1544 1544 1544 1544 12
363 20250311 132600 145452452 1545 1545 1545 1545 0
364 20250311 132500 145452452 1545 1545 1545 1545 0
365 20250311 132400 145452452 1545 1545 1545 1545 0
366 20250311 132300 145452452 1545 1545 1545 1545 0
367 20250311 132200 145452452 1545 1545 1545 1545 0
368 20250311 132100 145452452 1545 1545 1545 1545 0
369 20250311 132000 145452452 1545 1545 1545 1545 0
370 20250311 131900 145452452 1545 1545 1545 1545 0
371 20250311 131800 145452452 1545 1545 1545 1545 0
372 20250311 131700 145452452 1545 1545 1545 1545 0
373 20250311 131600 145452452 1545 1545 1545 1545 0
374 20250311 131500 145452452 1545 1545 1545 1545 0
375 20250311 131400 145452452 1545 1545 1545 1545 0
376 20250311 131300 145452452 1545 1544 1545 1544 11
377 20250311 131200 145435467 1544 1544 1544 1544 79
378 20250311 131100 145313491 1545 1545 1545 1545 1
379 20250311 131000 145311946 1547 1547 1547 1547 0
380 20250311 130900 145311946 1547 1547 1547 1547 0
381 20250311 130800 145311946 1547 1547 1547 1547 0
382 20250311 130700 145311946 1547 1547 1547 1547 0
383 20250311 130600 145311946 1547 1547 1547 1547 0
384 20250311 130500 145311946 1547 1547 1547 1547 0
385 20250311 130400 145311946 1547 1547 1547 1547 0
386 20250311 130300 145311946 1547 1547 1547 1547 0
387 20250311 130200 145311946 1547 1547 1547 1547 0
388 20250311 130100 145311946 1547 1547 1547 1547 0
389 20250311 130000 145311946 1547 1547 1547 1547 0
390 20250311 125900 145311946 1547 1547 1547 1547 0
391 20250311 125800 145311946 1547 1547 1547 1547 0
392 20250311 125700 145311946 1547 1547 1547 1547 2
393 20250311 125600 145308852 1550 1550 1550 1550 0
394 20250311 125500 145308852 1550 1550 1550 1550 0
395 20250311 125400 145308852 1550 1550 1550 1550 0
396 20250311 125300 145308852 1550 1550 1550 1550 0
397 20250311 125200 145308852 1550 1550 1550 1550 0
398 20250311 125100 145308852 1550 1550 1550 1550 0
399 20250311 125000 145308852 1550 1550 1550 1550 0
400 20250311 124900 145308852 1550 1550 1550 1550 0
401 20250311 124800 145308852 1550 1550 1550 1550 0
402 20250311 124700 145308852 1550 1550 1550 1550 0
403 20250311 124600 145308852 1550 1550 1550 1550 0
404 20250311 124500 145308852 1550 1550 1550 1550 0
405 20250311 124400 145308852 1550 1550 1550 1550 0
406 20250311 124300 145308852 1550 1550 1550 1550 0
407 20250311 124200 145308852 1550 1550 1550 1550 0
408 20250311 124100 145308852 1550 1542 1550 1542 150
409 20250311 124000 145077504 1541 1541 1541 1541 18
410 20250311 123900 145049766 1543 1543 1543 1543 0
411 20250311 123800 145049766 1543 1543 1543 1543 0
412 20250311 123700 145049766 1543 1543 1543 1543 0
413 20250311 123600 145049766 1543 1543 1543 1543 0
414 20250311 123500 145049766 1543 1543 1543 1543 0
415 20250311 123400 145049766 1543 1543 1543 1543 2
416 20250311 123300 145046680 1542 1542 1542 1542 0
417 20250311 123200 145046680 1542 1542 1542 1542 0
418 20250311 123100 145046680 1542 1542 1542 1542 5
419 20250311 123000 145038970 1543 1543 1543 1543 0
420 20250311 122900 145038970 1543 1543 1543 1543 0
421 20250311 122800 145038970 1543 1543 1543 1543 0
422 20250311 122700 145038970 1543 1543 1543 1543 0
423 20250311 122600 145038970 1543 1543 1543 1543 0
424 20250311 122500 145038970 1543 1543 1543 1543 0
425 20250311 122400 145038970 1543 1543 1543 1543 0
426 20250311 122300 145038970 1543 1543 1543 1543 0
427 20250311 122200 145038970 1543 1543 1543 1543 0
428 20250311 122100 145038970 1543 1543 1543 1543 0
429 20250311 122000 145038970 1543 1543 1543 1543 0
430 20250311 121900 145038970 1543 1543 1543 1543 0
431 20250311 121800 145038970 1543 1543 1543 1543 0
432 20250311 121700 145038970 1543 1543 1543 1543 0
433 20250311 121600 145038970 1543 1543 1543 1543 0
434 20250311 121500 145038970 1543 1543 1543 1543 0
435 20250311 121400 145038970 1543 1543 1543 1543 4
436 20250311 121300 145032798 1541 1541 1541 1541 1
437 20250311 121200 145031257 1543 1543 1543 1543 0
438 20250311 121100 145031257 1543 1543 1543 1543 0
439 20250311 121000 145031257 1543 1543 1543 1543 0
440 20250311 120900 145031257 1543 1543 1543 1543 0
441 20250311 120800 145031257 1543 1543 1543 1543 0
442 20250311 120700 145031257 1543 1543 1543 1543 1
443 20250311 120600 145029714 1543 1543 1543 1543 0
444 20250311 120500 145029714 1543 1543 1543 1543 0
445 20250311 120400 145029714 1543 1543 1543 1543 0
446 20250311 120300 145029714 1543 1543 1543 1543 0
447 20250311 120200 145029714 1543 1543 1543 1543 0
448 20250311 120100 145029714 1543 1543 1543 1543 4
449 20250311 120000 145023542 1540 1540 1540 1540 0
450 20250311 115900 145023542 1540 1540 1540 1540 770
451 20250311 115800 143837742 1540 1540 1540 1540 0
452 20250311 115700 143837742 1540 1540 1540 1540 0
453 20250311 115600 143837742 1540 1540 1540 1540 0
454 20250311 115500 143837742 1540 1540 1540 1540 0
455 20250311 115400 143837742 1540 1540 1540 1540 0
456 20250311 115300 143837742 1540 1540 1540 1540 0
457 20250311 115200 143837742 1540 1540 1540 1540 0
458 20250311 115100 143837742 1540 1540 1540 1540 919
459 20250311 115000 142422482 1540 1540 1540 1540 4503
460 20250311 114900 135487862 1540 1540 1540 1540 1558
461 20250311 114800 133088542 1539 1539 1539 1539 0
462 20250311 114700 133088542 1539 1540 1540 1539 1413
463 20250311 114600 130912535 1540 1540 1540 1540 27
464 20250311 114500 130870955 1540 1540 1540 1540 0
465 20250311 114400 130870955 1540 1540 1540 1540 24
466 20250311 114300 130833995 1540 1540 1540 1540 0
467 20250311 114200 130833995 1540 1540 1540 1540 1
468 20250311 114100 130832455 1540 1540 1540 1540 0
469 20250311 114000 130832455 1540 1540 1540 1540 0
470 20250311 113900 130832455 1540 1540 1540 1540 0
471 20250311 113800 130832455 1540 1540 1540 1540 1
472 20250311 113700 130830915 1540 1540 1540 1540 0
473 20250311 113600 130830915 1540 1540 1540 1540 0
474 20250311 113500 130830915 1540 1540 1540 1540 0
475 20250311 113400 130830915 1540 1540 1540 1540 0
476 20250311 113300 130830915 1540 1540 1540 1540 0
477 20250311 113200 130830915 1540 1540 1540 1540 0
478 20250311 113100 130830915 1540 1540 1540 1540 0
479 20250311 113000 130830915 1540 1540 1540 1540 0
480 20250311 112900 130830915 1540 1540 1540 1540 150
481 20250311 112800 130599915 1540 1540 1540 1540 0
482 20250311 112700 130599915 1540 1540 1540 1540 0
483 20250311 112600 130599915 1540 1540 1540 1540 0
484 20250311 112500 130599915 1540 1540 1540 1540 0
485 20250311 112400 130599915 1540 1540 1540 1540 1
486 20250311 112300 130598375 1539 1539 1539 1539 0
487 20250311 112200 130598375 1539 1539 1539 1539 0
488 20250311 112100 130598375 1539 1539 1539 1538 428
489 20250311 112000 129939743 1540 1540 1540 1540 0
490 20250311 111900 129939743 1540 1540 1540 1540 0
491 20250311 111800 129939743 1540 1540 1540 1540 1
492 20250311 111700 129938203 1538 1538 1538 1538 3
493 20250311 111600 129933589 1540 1540 1540 1540 0
494 20250311 111500 129933589 1540 1540 1540 1540 0
495 20250311 111400 129933589 1540 1540 1540 1540 0
496 20250311 111300 129933589 1540 1540 1540 1540 0
497 20250311 111200 129933589 1540 1540 1540 1540 0
498 20250311 111100 129933589 1540 1540 1540 1540 0
499 20250311 111000 129933589 1540 1540 1540 1540 0
500 20250311 110900 129933589 1540 1540 1540 1540 0
501 20250311 110800 129933589 1540 1540 1540 1540 0
502 20250311 110700 129933589 1540 1540 1540 1540 0
503 20250311 110600 129933589 1540 1539 1540 1539 39
504 20250311 110500 129873567 1539 1539 1539 1539 0
505 20250311 110400 129873567 1539 1539 1539 1539 0
506 20250311 110300 129873567 1539 1539 1539 1539 0
507 20250311 110200 129873567 1539 1539 1539 1539 1
508 20250311 110100 129872028 1539 1539 1539 1539 0
509 20250311 110000 129872028 1539 1539 1539 1539 2
510 20250311 105900 129868950 1539 1539 1539 1539 4
511 20250311 105800 129862794 1538 1538 1538 1538 38
512 20250311 105700 129804350 1539 1540 1540 1539 652
513 20250311 105600 128800276 1540 1540 1540 1540 0
514 20250311 105500 128800276 1540 1540 1540 1540 0
515 20250311 105400 128800276 1540 1542 1542 1540 2
516 20250311 105300 128797194 1542 1543 1543 1542 49
517 20250311 105200 128721617 1543 1543 1543 1543 50
518 20250311 105100 128644467 1543 1543 1543 1543 0
519 20250311 105000 128644467 1543 1543 1543 1543 0
520 20250311 104900 128644467 1543 1543 1543 1543 0
521 20250311 104800 128644467 1543 1543 1543 1543 0
522 20250311 104700 128644467 1543 1543 1543 1543 1
523 20250311 104600 128642924 1548 1548 1548 1548 300
524 20250311 104500 128178524 1548 1548 1548 1548 0
525 20250311 104400 128178524 1548 1548 1548 1548 4
526 20250311 104300 128172332 1549 1549 1549 1549 0
527 20250311 104200 128172332 1549 1549 1549 1549 0
528 20250311 104100 128172332 1549 1549 1549 1549 0
529 20250311 104000 128172332 1549 1548 1549 1548 14
530 20250311 103900 128150659 1541 1541 1541 1541 3
531 20250311 103800 128146036 1550 1550 1550 1550 0
532 20250311 103700 128146036 1550 1544 1550 1544 2
533 20250311 103600 128142942 1543 1543 1543 1543 3
534 20250311 103500 128138313 1543 1543 1543 1543 0
535 20250311 103400 128138313 1543 1543 1543 1543 0
536 20250311 103300 128138313 1543 1543 1543 1543 0
537 20250311 103200 128138313 1543 1543 1543 1543 0
538 20250311 103100 128138313 1543 1543 1543 1543 0
539 20250311 103000 128138313 1543 1543 1543 1543 0
540 20250311 102900 128138313 1543 1543 1543 1543 0
541 20250311 102800 128138313 1543 1543 1543 1543 0
542 20250311 102700 128138313 1543 1543 1543 1543 0
543 20250311 102600 128138313 1543 1543 1543 1543 0
544 20250311 102500 128138313 1543 1543 1543 1543 1
545 20250311 102400 128136770 1543 1543 1543 1543 0
546 20250311 102300 128136770 1543 1543 1543 1543 0
547 20250311 102200 128136770 1543 1543 1543 1543 0
548 20250311 102100 128136770 1543 1543 1543 1543 0
549 20250311 102000 128136770 1543 1543 1543 1543 0
550 20250311 101900 128136770 1543 1543 1543 1543 0
551 20250311 101800 128136770 1543 1540 1543 1540 156
552 20250311 101700 127896527 1543 1540 1543 1540 24
553 20250311 101600 127859564 1544 1544 1544 1544 0
554 20250311 101500 127859564 1544 1544 1544 1544 2
555 20250311 101400 127856476 1544 1544 1544 1544 0
556 20250311 101300 127856476 1544 1544 1544 1544 0
557 20250311 101200 127856476 1544 1544 1544 1544 0
558 20250311 101100 127856476 1544 1544 1544 1544 1
559 20250311 101000 127854932 1540 1540 1540 1540 0
560 20250311 100900 127854932 1540 1540 1540 1540 0
561 20250311 100800 127854932 1540 1541 1541 1540 325
562 20250311 100700 127354332 1540 1540 1540 1540 0
563 20250311 100600 127354332 1540 1540 1540 1540 0
564 20250311 100500 127354332 1540 1540 1540 1540 0
565 20250311 100400 127354332 1540 1540 1540 1540 217
566 20250311 100300 127020152 1544 1544 1544 1544 2
567 20250311 100200 127017064 1540 1545 1545 1540 1783
568 20250311 100100 124268561 1545 1545 1545 1545 2
569 20250311 100000 124265471 1545 1546 1546 1545 594
570 20250311 095900 123347392 1546 1547 1547 1546 4
571 20250311 095800 123341205 1547 1549 1549 1547 104
572 20250311 095700 123180115 1549 1549 1549 1549 246
573 20250311 095600 122799061 1549 1549 1549 1549 300
574 20250311 095500 122334361 1551 1551 1551 1551 0
575 20250311 095400 122334361 1551 1550 1551 1550 1212
576 20250311 095300 120455757 1551 1551 1551 1551 2
577 20250311 095200 120452655 1553 1553 1553 1553 0
578 20250311 095100 120452655 1553 1553 1553 1553 0
579 20250311 095000 120452655 1553 1553 1553 1553 0
580 20250311 094900 120452655 1553 1553 1553 1553 0
581 20250311 094800 120452655 1553 1550 1553 1550 19
582 20250311 094700 120423202 1553 1553 1553 1553 1
583 20250311 094600 120421649 1558 1558 1558 1558 0
584 20250311 094500 120421649 1558 1558 1558 1558 364
585 20250311 094400 119854537 1559 1550 1559 1549 135
586 20250311 094300 119645104 1550 1548 1550 1545 522
587 20250311 094200 118838601 1548 1548 1548 1548 74
588 20250311 094100 118724049 1548 1548 1548 1548 0
589 20250311 094000 118724049 1548 1545 1548 1545 5
590 20250311 093900 118716318 1549 1545 1549 1545 507
591 20250311 093800 117932986 1546 1544 1546 1544 12
592 20250311 093700 117914456 1543 1543 1543 1543 0
593 20250311 093600 117914456 1543 1543 1543 1543 0
594 20250311 093500 117914456 1543 1543 1543 1543 0
595 20250311 093400 117914456 1543 1543 1543 1543 0
596 20250311 093300 117914456 1543 1543 1543 1543 0
597 20250311 093200 117914456 1543 1543 1543 1543 4
598 20250311 093100 117908284 1542 1542 1542 1542 2
599 20250311 093000 117905200 1542 1553 1553 1542 7
600 20250311 092900 117894340 1542 1549 1549 1542 31
601 20250311 092800 117846417 1550 1555 1558 1550 916
602 20250311 092700 116422763 1556 1543 1567 1541 3219
603 20250311 092600 111447193 1540 1545 1545 1540 422
604 20250311 092500 110796182 1545 1547 1547 1545 18
605 20250311 092400 110768360 1548 1551 1551 1548 179
606 20250311 092300 110490919 1551 1551 1551 1551 1
607 20250311 092200 110489368 1552 1553 1553 1552 156
608 20250311 092100 110247104 1553 1553 1553 1553 1
609 20250311 092000 110245551 1554 1554 1554 1554 99
610 20250311 091900 110091705 1554 1554 1554 1554 1
611 20250311 091800 110090151 1553 1559 1559 1553 301
612 20250311 091700 109620898 1559 1557 1559 1553 350
613 20250311 091600 109075948 1557 1557 1557 1557 753
614 20250311 091500 107903527 1558 1553 1558 1553 532
615 20250311 091400 107077290 1554 1556 1556 1554 96
616 20250311 091300 106928042 1559 1556 1562 1556 1668
617 20250311 091200 104326301 1561 1561 1572 1556 1206
618 20250311 091100 102445992 1554 1555 1560 1554 1232
619 20250311 091000 100530289 1560 1555 1560 1555 5
620 20250311 090900 100522509 1562 1557 1566 1557 80
621 20250311 090800 100397720 1550 1553 1553 1550 60
622 20250311 090700 100304681 1553 1553 1553 1553 1
623 20250311 090600 100303128 1559 1552 1564 1552 1054
624 20250311 090500 98662285 1543 1549 1550 1543 231
625 20250311 090400 98305807 1543 1565 1600 1542 5770
626 20250311 090300 89328088 1558 1546 1565 1541 850
627 20250311 090200 88009020 1545 1538 1545 1538 120
628 20250311 090100 87823963 1538 1580 1580 1534 6887
629 20250311 090000 77102524 1580 1593 1600 1558 37523

1
040610/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,122096,34087196,189126704,52801066604,0.36
20250306,122096,34087196,189248800,52835153800,0.36
20250305,122096,34087196,189248800,52835153800,0.36
20250304,122096,34087196,186318496,52017061096,0.36
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 122096 34087196 189126704 52801066604 0.36
3 20250306 122096 34087196 189248800 52835153800 0.36
4 20250305 122096 34087196 189248800 52835153800 0.36
5 20250304 122096 34087196 186318496 52017061096 0.36