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

639
052460/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,639 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193700,131458930,2270,2270,2270,2270,64
20250311,193600,131458930,2270,2270,2270,2270,0
20250311,193500,131458930,2270,2270,2270,2270,0
20250311,193400,131458930,2270,2270,2270,2270,0
20250311,193300,131458930,2270,2270,2270,2270,0
20250311,193200,131458930,2270,2270,2270,2270,0
20250311,193100,131458930,2270,2270,2270,2270,0
20250311,193000,131458930,2270,2270,2270,2270,0
20250311,192900,131458930,2270,2270,2270,2270,0
20250311,192800,131458930,2270,2270,2270,2270,0
20250311,192700,131458930,2270,2270,2270,2270,0
20250311,192600,131458930,2270,2270,2270,2270,0
20250311,192500,131458930,2270,2270,2270,2270,0
20250311,192400,131458930,2270,2270,2270,2270,0
20250311,192300,131458930,2270,2270,2270,2270,0
20250311,192200,131458930,2270,2270,2270,2270,0
20250311,192100,131458930,2270,2270,2270,2270,0
20250311,192000,131458930,2270,2270,2270,2270,0
20250311,191900,131458930,2270,2270,2270,2270,0
20250311,191800,131458930,2270,2270,2270,2270,0
20250311,191700,131458930,2270,2270,2270,2270,0
20250311,191600,131458930,2270,2270,2270,2270,0
20250311,191500,131458930,2270,2270,2270,2270,0
20250311,191400,131458930,2270,2270,2270,2270,0
20250311,191300,131458930,2270,2270,2270,2270,0
20250311,191200,131458930,2270,2270,2270,2270,0
20250311,191100,131458930,2270,2270,2270,2270,0
20250311,191000,131458930,2270,2270,2270,2270,0
20250311,190900,131458930,2270,2270,2270,2270,0
20250311,190800,131458930,2270,2270,2270,2270,0
20250311,190700,131458930,2270,2270,2270,2270,64
20250311,190600,131458930,2270,2270,2270,2270,0
20250311,190500,131458930,2270,2270,2270,2270,0
20250311,190400,131458930,2270,2270,2270,2270,0
20250311,190300,131458930,2270,2270,2270,2270,0
20250311,190200,131458930,2270,2270,2270,2270,0
20250311,190100,131458930,2270,2270,2270,2270,0
20250311,190000,131458930,2270,2270,2270,2270,0
20250311,185900,131458930,2270,2270,2270,2270,0
20250311,185800,131458930,2270,2270,2270,2270,0
20250311,185700,131458930,2270,2270,2270,2270,0
20250311,185600,131458930,2270,2270,2270,2270,0
20250311,185500,131458930,2270,2270,2270,2270,0
20250311,185400,131458930,2270,2270,2270,2270,0
20250311,185300,131458930,2270,2270,2270,2270,0
20250311,185200,131458930,2270,2270,2270,2270,0
20250311,185100,131458930,2270,2270,2270,2270,0
20250311,185000,131458930,2270,2270,2270,2270,0
20250311,184900,131458930,2270,2270,2270,2270,0
20250311,184800,131458930,2270,2270,2270,2270,0
20250311,184700,131458930,2270,2270,2270,2270,0
20250311,184600,131458930,2270,2270,2270,2270,0
20250311,184500,131458930,2270,2270,2270,2270,0
20250311,184400,131458930,2270,2270,2270,2270,0
20250311,184300,131458930,2270,2270,2270,2270,0
20250311,184200,131458930,2270,2270,2270,2270,0
20250311,184100,131458930,2270,2270,2270,2270,0
20250311,184000,131458930,2270,2270,2270,2270,0
20250311,183900,131458930,2270,2270,2270,2270,0
20250311,183800,131458930,2270,2270,2270,2270,0
20250311,183700,131458930,2270,2270,2270,2270,64
20250311,183600,131458930,2270,2270,2270,2270,0
20250311,183500,131458930,2270,2270,2270,2270,0
20250311,183400,131458930,2270,2270,2270,2270,0
20250311,183300,131458930,2270,2270,2270,2270,0
20250311,183200,131458930,2270,2270,2270,2270,0
20250311,183100,131458930,2270,2270,2270,2270,0
20250311,183000,131458930,2270,2270,2270,2270,0
20250311,182900,131458930,2270,2270,2270,2270,0
20250311,182800,131458930,2270,2270,2270,2270,0
20250311,182700,131458930,2270,2270,2270,2270,0
20250311,182600,131458930,2270,2270,2270,2270,0
20250311,182500,131458930,2270,2270,2270,2270,0
20250311,182400,131458930,2270,2270,2270,2270,0
20250311,182300,131458930,2270,2270,2270,2270,0
20250311,182200,131458930,2270,2270,2270,2270,0
20250311,182100,131458930,2270,2270,2270,2270,0
20250311,182000,131458930,2270,2270,2270,2270,0
20250311,181900,131458930,2270,2270,2270,2270,0
20250311,181800,131458930,2270,2270,2270,2270,0
20250311,181700,131458930,2270,2270,2270,2270,0
20250311,181600,131458930,2270,2270,2270,2270,0
20250311,181500,131458930,2270,2270,2270,2270,0
20250311,181400,131458930,2270,2270,2270,2270,0
20250311,181300,131458930,2270,2270,2270,2270,0
20250311,181200,131458930,2270,2270,2270,2270,0
20250311,181100,131458930,2270,2270,2270,2270,0
20250311,181000,131458930,2270,2270,2270,2270,0
20250311,180900,131458930,2270,2270,2270,2270,0
20250311,180800,131458930,2270,2270,2270,2270,0
20250311,180700,131458930,2270,2270,2270,2270,64
20250311,180600,131458930,2270,2270,2270,2270,0
20250311,180500,131458930,2270,2270,2270,2270,0
20250311,180400,131458930,2270,2270,2270,2270,0
20250311,180300,131458930,2270,2270,2270,2270,0
20250311,180200,131458930,2270,2270,2270,2270,0
20250311,180100,131458930,2270,2270,2270,2270,0
20250311,180000,131458930,2270,2270,2270,2270,0
20250311,175900,131458930,2270,2270,2270,2270,0
20250311,175800,131458930,2270,2270,2270,2270,0
20250311,175700,131458930,2270,2270,2270,2270,0
20250311,175600,131458930,2270,2270,2270,2270,0
20250311,175500,131458930,2270,2270,2270,2270,0
20250311,175400,131458930,2270,2270,2270,2270,0
20250311,175300,131458930,2270,2270,2270,2270,0
20250311,175200,131458930,2270,2270,2270,2270,0
20250311,175100,131458930,2270,2270,2270,2270,0
20250311,175000,131458930,2270,2270,2270,2270,0
20250311,174900,131458930,2270,2270,2270,2270,0
20250311,174800,131458930,2270,2270,2270,2270,0
20250311,174700,131458930,2270,2270,2270,2270,0
20250311,174600,131458930,2270,2270,2270,2270,0
20250311,174500,131458930,2270,2270,2270,2270,0
20250311,174400,131458930,2270,2270,2270,2270,0
20250311,174300,131458930,2270,2270,2270,2270,0
20250311,174200,131458930,2270,2270,2270,2270,0
20250311,174100,131458930,2270,2270,2270,2270,0
20250311,174000,131458930,2270,2270,2270,2270,0
20250311,173900,131458930,2270,2270,2270,2270,0
20250311,173800,131458930,2270,2270,2270,2270,0
20250311,173700,131458930,2270,2270,2270,2270,64
20250311,173600,131458930,2270,2270,2270,2270,0
20250311,173500,131458930,2270,2270,2270,2270,0
20250311,173400,131458930,2270,2270,2270,2270,0
20250311,173300,131458930,2270,2270,2270,2270,0
20250311,173200,131458930,2270,2270,2270,2270,0
20250311,173100,131458930,2270,2270,2270,2270,0
20250311,173000,131458930,2270,2270,2270,2270,0
20250311,172900,131458930,2270,2270,2270,2270,0
20250311,172800,131458930,2270,2270,2270,2270,0
20250311,172700,131458930,2270,2270,2270,2270,0
20250311,172600,131458930,2270,2270,2270,2270,0
20250311,172500,131458930,2270,2270,2270,2270,0
20250311,172400,131458930,2270,2270,2270,2270,0
20250311,172300,131458930,2270,2270,2270,2270,0
20250311,172200,131458930,2270,2270,2270,2270,0
20250311,172100,131458930,2270,2270,2270,2270,0
20250311,172000,131458930,2270,2270,2270,2270,0
20250311,171900,131458930,2270,2270,2270,2270,0
20250311,171800,131458930,2270,2270,2270,2270,0
20250311,171700,131458930,2270,2270,2270,2270,0
20250311,171600,131458930,2270,2270,2270,2270,0
20250311,171500,131458930,2270,2270,2270,2270,0
20250311,171400,131458930,2270,2270,2270,2270,0
20250311,171300,131458930,2270,2270,2270,2270,0
20250311,171200,131458930,2270,2270,2270,2270,0
20250311,171100,131458930,2270,2270,2270,2270,0
20250311,171000,131458930,2270,2270,2270,2270,0
20250311,170900,131458930,2270,2270,2270,2270,0
20250311,170800,131458930,2270,2270,2270,2270,0
20250311,170700,131458930,2270,2270,2270,2270,64
20250311,170600,131458930,2270,2270,2270,2270,0
20250311,170500,131458930,2270,2270,2270,2270,0
20250311,170400,131458930,2270,2270,2270,2270,0
20250311,170300,131458930,2270,2270,2270,2270,0
20250311,170200,131458930,2270,2270,2270,2270,0
20250311,170100,131458930,2270,2270,2270,2270,0
20250311,170000,131458930,2270,2270,2270,2270,0
20250311,165900,131458930,2270,2270,2270,2270,0
20250311,165800,131458930,2270,2270,2270,2270,0
20250311,165700,131458930,2270,2270,2270,2270,0
20250311,165600,131458930,2270,2270,2270,2270,0
20250311,165500,131458930,2270,2270,2270,2270,0
20250311,165400,131458930,2270,2270,2270,2270,0
20250311,165300,131458930,2270,2270,2270,2270,0
20250311,165200,131458930,2270,2270,2270,2270,0
20250311,165100,131458930,2270,2270,2270,2270,0
20250311,165000,131458930,2270,2270,2270,2270,0
20250311,164900,131458930,2270,2270,2270,2270,0
20250311,164800,131458930,2270,2270,2270,2270,0
20250311,164700,131458930,2270,2270,2270,2270,0
20250311,164600,131458930,2270,2270,2270,2270,0
20250311,164500,131458930,2270,2270,2270,2270,0
20250311,164400,131458930,2270,2270,2270,2270,0
20250311,164300,131458930,2270,2270,2270,2270,0
20250311,164200,131458930,2270,2270,2270,2270,0
20250311,164100,131458930,2270,2270,2270,2270,0
20250311,164000,131458930,2270,2270,2270,2270,0
20250311,163900,131458930,2270,2270,2270,2270,0
20250311,163800,131458930,2270,2270,2270,2270,0
20250311,163700,131458930,2270,2270,2270,2270,64
20250311,163600,131458930,2270,2270,2270,2270,0
20250311,163500,131458930,2270,2270,2270,2270,0
20250311,163400,131458930,2270,2270,2270,2270,0
20250311,163300,131458930,2270,2270,2270,2270,0
20250311,163200,131458930,2270,2270,2270,2270,0
20250311,163100,131458930,2270,2270,2270,2270,0
20250311,163000,131458930,2270,2270,2270,2270,0
20250311,162900,131458930,2270,2270,2270,2270,0
20250311,162800,131458930,2270,2270,2270,2270,0
20250311,162700,131458930,2270,2270,2270,2270,0
20250311,162600,131458930,2270,2270,2270,2270,0
20250311,162500,131458930,2270,2270,2270,2270,0
20250311,162400,131458930,2270,2270,2270,2270,0
20250311,162300,131458930,2270,2270,2270,2270,0
20250311,162200,131458930,2270,2270,2270,2270,0
20250311,162100,131458930,2270,2270,2270,2270,0
20250311,162000,131458930,2270,2270,2270,2270,0
20250311,161900,131458930,2270,2270,2270,2270,0
20250311,161800,131458930,2270,2270,2270,2270,0
20250311,161700,131458930,2270,2270,2270,2270,0
20250311,161600,131458930,2270,2270,2270,2270,0
20250311,161500,131458930,2270,2270,2270,2270,0
20250311,161400,131458930,2270,2270,2270,2270,0
20250311,161300,131458930,2270,2270,2270,2270,0
20250311,161200,131458930,2270,2270,2270,2270,0
20250311,161100,131458930,2270,2270,2270,2270,0
20250311,161000,131458930,2270,2270,2270,2270,0
20250311,160900,131458930,2270,2270,2270,2270,0
20250311,160800,131458930,2270,2270,2270,2270,0
20250311,160700,131458930,2270,2270,2270,2270,64
20250311,160600,131458930,2270,2270,2270,2270,0
20250311,160500,131458930,2270,2270,2270,2270,0
20250311,160400,131458930,2270,2270,2270,2270,0
20250311,160300,131458930,2270,2270,2270,2270,0
20250311,160200,131458930,2270,2270,2270,2270,0
20250311,160100,131458930,2270,2270,2270,2270,0
20250311,160000,131458930,2270,2270,2270,2270,0
20250311,155900,131458930,2270,2270,2270,2270,0
20250311,155800,131458930,2270,2270,2270,2270,0
20250311,155700,131458930,2270,2270,2270,2270,0
20250311,155600,131458930,2270,2270,2270,2270,0
20250311,155500,131458930,2270,2270,2270,2270,0
20250311,155400,131458930,2270,2270,2270,2270,0
20250311,155300,131458930,2270,2270,2270,2270,0
20250311,155200,131458930,2270,2270,2270,2270,0
20250311,155100,131458930,2270,2270,2270,2270,0
20250311,155000,131458930,2270,2270,2270,2270,0
20250311,154900,131458930,2270,2270,2270,2270,0
20250311,154800,131458930,2270,2270,2270,2270,0
20250311,154700,131458930,2270,2270,2270,2270,0
20250311,154600,131458930,2270,2270,2270,2270,0
20250311,154500,131458930,2270,2270,2270,2270,0
20250311,154400,131458930,2270,2270,2270,2270,0
20250311,154300,131458930,2270,2270,2270,2270,0
20250311,154200,131458930,2270,2270,2270,2270,0
20250311,154100,131458930,2270,2270,2270,2270,0
20250311,154000,131458930,2270,2270,2270,2270,0
20250311,153900,131458930,2270,2270,2270,2270,0
20250311,153800,131458930,2270,2270,2270,2270,0
20250311,153700,131458930,2270,2270,2270,2270,64
20250311,153600,131458930,2270,2270,2270,2270,0
20250311,153500,131458930,2270,2270,2270,2270,0
20250311,153400,131458930,2270,2270,2270,2270,0
20250311,153300,131458930,2270,2270,2270,2270,0
20250311,153200,131458930,2270,2270,2270,2270,0
20250311,153100,131458930,2270,2270,2270,2270,0
20250311,153000,131458930,2270,2270,2270,2270,64
20250311,152900,131313650,2265,2265,2265,2265,0
20250311,152800,131313650,2265,2265,2265,2265,0
20250311,152700,131313650,2265,2265,2265,2265,0
20250311,152600,131313650,2265,2265,2265,2265,0
20250311,152500,131313650,2265,2265,2265,2265,0
20250311,152400,131313650,2265,2265,2265,2265,0
20250311,152300,131313650,2265,2265,2265,2265,0
20250311,152200,131313650,2265,2265,2265,2265,0
20250311,152100,131313650,2265,2265,2265,2265,0
20250311,152000,131313650,2265,2265,2265,2265,0
20250311,151900,131313650,2265,2265,2265,2265,0
20250311,151800,131313650,2265,2265,2265,2265,0
20250311,151700,131313650,2265,2265,2265,2265,4
20250311,151600,131304590,2270,2270,2270,2270,103
20250311,151500,131070780,2270,2270,2270,2270,0
20250311,151400,131070780,2270,2270,2270,2270,0
20250311,151300,131070780,2270,2270,2270,2270,0
20250311,151200,131070780,2270,2270,2270,2270,0
20250311,151100,131070780,2270,2260,2270,2255,24
20250311,151000,131016410,2260,2260,2260,2260,0
20250311,150900,131016410,2260,2260,2260,2260,2
20250311,150800,131011890,2255,2265,2265,2255,1416
20250311,150700,127812645,2270,2270,2270,2270,0
20250311,150600,127812645,2270,2270,2270,2270,0
20250311,150500,127812645,2270,2270,2270,2270,51
20250311,150400,127696875,2265,2265,2265,2265,10
20250311,150300,127674225,2260,2265,2265,2260,16
20250311,150200,127638015,2270,2270,2270,2270,0
20250311,150100,127638015,2270,2270,2270,2270,0
20250311,150000,127638015,2270,2270,2270,2270,0
20250311,145900,127638015,2270,2270,2270,2270,0
20250311,145800,127638015,2270,2270,2270,2270,10
20250311,145700,127615315,2270,2270,2270,2270,0
20250311,145600,127615315,2270,2270,2270,2270,0
20250311,145500,127615315,2270,2270,2270,2270,0
20250311,145400,127615315,2270,2270,2270,2270,0
20250311,145300,127615315,2270,2270,2270,2270,0
20250311,145200,127615315,2270,2270,2270,2270,0
20250311,145100,127615315,2270,2270,2270,2270,1
20250311,145000,127613045,2255,2255,2255,2255,0
20250311,144900,127613045,2255,2265,2265,2255,1620
20250311,144800,123958965,2265,2265,2265,2265,18
20250311,144700,123918195,2270,2270,2270,2270,0
20250311,144600,123918195,2270,2265,2270,2265,94
20250311,144500,123705065,2270,2270,2270,2270,0
20250311,144400,123705065,2270,2270,2270,2270,0
20250311,144300,123705065,2270,2270,2270,2270,0
20250311,144200,123705065,2270,2270,2270,2270,0
20250311,144100,123705065,2270,2270,2270,2270,0
20250311,144000,123705065,2270,2270,2270,2270,0
20250311,143900,123705065,2270,2270,2270,2270,0
20250311,143800,123705065,2270,2270,2270,2270,0
20250311,143700,123705065,2270,2265,2270,2265,44
20250311,143600,123605190,2255,2255,2255,2255,0
20250311,143500,123605190,2255,2255,2255,2255,0
20250311,143400,123605190,2255,2255,2255,2255,236
20250311,143300,123073010,2260,2265,2265,2260,165
20250311,143200,122699860,2270,2270,2270,2270,0
20250311,143100,122699860,2270,2270,2270,2270,0
20250311,143000,122699860,2270,2270,2270,2270,0
20250311,142900,122699860,2270,2270,2270,2270,0
20250311,142800,122699860,2270,2270,2270,2270,0
20250311,142700,122699860,2270,2270,2270,2270,1421
20250311,142600,119474190,2275,2275,2275,2275,0
20250311,142500,119474190,2275,2275,2275,2275,0
20250311,142400,119474190,2275,2275,2275,2275,0
20250311,142300,119474190,2275,2275,2275,2275,0
20250311,142200,119474190,2275,2270,2275,2270,89
20250311,142100,119272150,2265,2260,2265,2260,89
20250311,142000,119070610,2250,2250,2250,2250,0
20250311,141900,119070610,2250,2250,2250,2250,0
20250311,141800,119070610,2250,2250,2250,2250,0
20250311,141700,119070610,2250,2250,2250,2250,0
20250311,141600,119070610,2250,2250,2250,2250,0
20250311,141500,119070610,2250,2250,2250,2250,0
20250311,141400,119070610,2250,2250,2250,2250,0
20250311,141300,119070610,2250,2250,2250,2250,0
20250311,141200,119070610,2250,2250,2250,2250,0
20250311,141100,119070610,2250,2250,2250,2250,0
20250311,141000,119070610,2250,2250,2250,2250,0
20250311,140900,119070610,2250,2250,2250,2250,1
20250311,140800,119068360,2265,2265,2265,2265,0
20250311,140700,119068360,2265,2265,2265,2265,0
20250311,140600,119068360,2265,2265,2265,2265,0
20250311,140500,119068360,2265,2265,2265,2265,1
20250311,140400,119066095,2270,2270,2270,2270,0
20250311,140300,119066095,2270,2270,2270,2270,0
20250311,140200,119066095,2270,2270,2270,2270,0
20250311,140100,119066095,2270,2270,2270,2270,0
20250311,140000,119066095,2270,2270,2270,2270,0
20250311,135900,119066095,2270,2270,2270,2270,1
20250311,135800,119063825,2250,2250,2250,2250,0
20250311,135700,119063825,2250,2250,2250,2250,403
20250311,135600,118157075,2265,2265,2265,2265,0
20250311,135500,118157075,2265,2265,2265,2265,0
20250311,135400,118157075,2265,2265,2265,2265,0
20250311,135300,118157075,2265,2265,2265,2265,0
20250311,135200,118157075,2265,2265,2265,2265,0
20250311,135100,118157075,2265,2265,2265,2265,0
20250311,135000,118157075,2265,2265,2265,2265,14
20250311,134900,118125365,2270,2270,2270,2270,0
20250311,134800,118125365,2270,2270,2270,2270,0
20250311,134700,118125365,2270,2270,2270,2270,0
20250311,134600,118125365,2270,2270,2270,2270,0
20250311,134500,118125365,2270,2270,2270,2270,0
20250311,134400,118125365,2270,2270,2270,2270,0
20250311,134300,118125365,2270,2270,2270,2270,2
20250311,134200,118120825,2270,2270,2270,2270,0
20250311,134100,118120825,2270,2270,2270,2270,0
20250311,134000,118120825,2270,2270,2270,2270,0
20250311,133900,118120825,2270,2270,2270,2270,0
20250311,133800,118120825,2270,2270,2270,2270,0
20250311,133700,118120825,2270,2270,2270,2270,0
20250311,133600,118120825,2270,2270,2270,2270,0
20250311,133500,118120825,2270,2270,2270,2270,0
20250311,133400,118120825,2270,2270,2270,2270,0
20250311,133300,118120825,2270,2270,2270,2270,0
20250311,133200,118120825,2270,2270,2270,2270,0
20250311,133100,118120825,2270,2270,2270,2270,0
20250311,133000,118120825,2270,2270,2270,2270,0
20250311,132900,118120825,2270,2270,2270,2270,0
20250311,132800,118120825,2270,2255,2270,2250,581
20250311,132700,116812455,2275,2275,2275,2275,0
20250311,132600,116812455,2275,2275,2275,2275,0
20250311,132500,116812455,2275,2275,2275,2275,0
20250311,132400,116812455,2275,2275,2275,2275,0
20250311,132300,116812455,2275,2275,2275,2275,0
20250311,132200,116812455,2275,2275,2275,2275,0
20250311,132100,116812455,2275,2270,2275,2270,88
20250311,132000,116612485,2275,2275,2275,2275,0
20250311,131900,116612485,2275,2275,2275,2275,0
20250311,131800,116612485,2275,2270,2275,2270,44
20250311,131700,116512510,2255,2255,2255,2255,0
20250311,131600,116512510,2255,2270,2275,2255,88
20250311,131500,116313400,2260,2260,2260,2260,44
20250311,131400,116213960,2275,2275,2275,2275,0
20250311,131300,116213960,2275,2275,2275,2275,0
20250311,131200,116213960,2275,2275,2275,2275,0
20250311,131100,116213960,2275,2275,2275,2275,0
20250311,131000,116213960,2275,2270,2275,2270,2
20250311,130900,116209415,2275,2275,2275,2275,0
20250311,130800,116209415,2275,2275,2275,2275,0
20250311,130700,116209415,2275,2275,2275,2275,0
20250311,130600,116209415,2275,2275,2275,2275,0
20250311,130500,116209415,2275,2275,2275,2275,0
20250311,130400,116209415,2275,2275,2275,2275,0
20250311,130300,116209415,2275,2275,2275,2275,0
20250311,130200,116209415,2275,2275,2275,2275,0
20250311,130100,116209415,2275,2275,2275,2275,0
20250311,130000,116209415,2275,2275,2275,2275,0
20250311,125900,116209415,2275,2275,2275,2275,0
20250311,125800,116209415,2275,2275,2275,2275,0
20250311,125700,116209415,2275,2275,2275,2275,0
20250311,125600,116209415,2275,2275,2275,2275,0
20250311,125500,116209415,2275,2275,2275,2275,0
20250311,125400,116209415,2275,2275,2275,2275,0
20250311,125300,116209415,2275,2275,2275,2275,0
20250311,125200,116209415,2275,2275,2275,2275,0
20250311,125100,116209415,2275,2275,2275,2275,0
20250311,125000,116209415,2275,2275,2275,2275,0
20250311,124900,116209415,2275,2275,2275,2275,0
20250311,124800,116209415,2275,2275,2275,2275,0
20250311,124700,116209415,2275,2275,2275,2275,0
20250311,124600,116209415,2275,2275,2275,2275,0
20250311,124500,116209415,2275,2275,2275,2275,0
20250311,124400,116209415,2275,2275,2275,2275,0
20250311,124300,116209415,2275,2275,2275,2275,0
20250311,124200,116209415,2275,2275,2275,2275,0
20250311,124100,116209415,2275,2275,2275,2275,0
20250311,124000,116209415,2275,2270,2275,2250,696
20250311,123900,114638180,2275,2275,2275,2275,0
20250311,123800,114638180,2275,2275,2275,2275,0
20250311,123700,114638180,2275,2265,2275,2265,2058
20250311,123600,109963680,2265,2265,2265,2265,44
20250311,123500,109864020,2265,2265,2265,2265,16
20250311,123400,109827780,2265,2265,2265,2265,84
20250311,123300,109637520,2265,2265,2265,2265,0
20250311,123200,109637520,2265,2265,2265,2265,8
20250311,123100,109619400,2265,2265,2265,2265,0
20250311,123000,109619400,2265,2265,2265,2265,0
20250311,122900,109619400,2265,2265,2265,2265,0
20250311,122800,109619400,2265,2265,2265,2265,0
20250311,122700,109619400,2265,2265,2265,2265,0
20250311,122600,109619400,2265,2265,2265,2265,0
20250311,122500,109619400,2265,2265,2265,2265,0
20250311,122400,109619400,2265,2265,2265,2265,0
20250311,122300,109619400,2265,2265,2265,2265,0
20250311,122200,109619400,2265,2265,2265,2265,0
20250311,122100,109619400,2265,2265,2265,2265,3
20250311,122000,109612605,2270,2270,2270,2270,0
20250311,121900,109612605,2270,2270,2270,2270,0
20250311,121800,109612605,2270,2270,2270,2270,0
20250311,121700,109612605,2270,2270,2270,2270,0
20250311,121600,109612605,2270,2270,2270,2270,0
20250311,121500,109612605,2270,2270,2270,2270,10
20250311,121400,109589905,2270,2270,2270,2270,0
20250311,121300,109589905,2270,2270,2270,2270,3
20250311,121200,109583095,2270,2270,2270,2270,0
20250311,121100,109583095,2270,2270,2270,2270,0
20250311,121000,109583095,2270,2270,2270,2270,0
20250311,120900,109583095,2270,2270,2270,2270,0
20250311,120800,109583095,2270,2270,2270,2270,0
20250311,120700,109583095,2270,2270,2270,2270,0
20250311,120600,109583095,2270,2270,2270,2270,0
20250311,120500,109583095,2270,2270,2270,2270,0
20250311,120400,109583095,2270,2270,2270,2270,0
20250311,120300,109583095,2270,2270,2270,2270,0
20250311,120200,109583095,2270,2270,2270,2270,0
20250311,120100,109583095,2270,2270,2270,2270,0
20250311,120000,109583095,2270,2270,2270,2270,0
20250311,115900,109583095,2270,2270,2270,2270,0
20250311,115800,109583095,2270,2270,2270,2270,0
20250311,115700,109583095,2270,2270,2270,2270,0
20250311,115600,109583095,2270,2270,2270,2270,0
20250311,115500,109583095,2270,2270,2270,2270,0
20250311,115400,109583095,2270,2270,2270,2270,0
20250311,115300,109583095,2270,2270,2270,2270,0
20250311,115200,109583095,2270,2270,2270,2270,0
20250311,115100,109583095,2270,2270,2270,2270,0
20250311,115000,109583095,2270,2270,2270,2270,0
20250311,114900,109583095,2270,2270,2270,2270,0
20250311,114800,109583095,2270,2270,2270,2270,0
20250311,114700,109583095,2270,2270,2270,2270,0
20250311,114600,109583095,2270,2270,2270,2270,100
20250311,114500,109356095,2270,2270,2270,2270,0
20250311,114400,109356095,2270,2270,2270,2270,13
20250311,114300,109326585,2270,2270,2270,2270,0
20250311,114200,109326585,2270,2270,2270,2270,51
20250311,114100,109210815,2265,2265,2265,2265,0
20250311,114000,109210815,2265,2265,2265,2265,0
20250311,113900,109210815,2265,2265,2265,2265,0
20250311,113800,109210815,2265,2265,2265,2265,0
20250311,113700,109210815,2265,2265,2265,2265,0
20250311,113600,109210815,2265,2265,2265,2265,0
20250311,113500,109210815,2265,2265,2265,2265,0
20250311,113400,109210815,2265,2265,2265,2265,0
20250311,113300,109210815,2265,2265,2265,2265,0
20250311,113200,109210815,2265,2265,2265,2265,0
20250311,113100,109210815,2265,2265,2265,2265,0
20250311,113000,109210815,2265,2265,2265,2265,0
20250311,112900,109210815,2265,2265,2265,2265,0
20250311,112800,109210815,2265,2265,2265,2265,0
20250311,112700,109210815,2265,2265,2265,2265,0
20250311,112600,109210815,2265,2265,2265,2265,0
20250311,112500,109210815,2265,2265,2265,2265,0
20250311,112400,109210815,2265,2265,2265,2265,79
20250311,112300,109031880,2265,2265,2265,2265,0
20250311,112200,109031880,2265,2265,2265,2265,0
20250311,112100,109031880,2265,2265,2265,2265,0
20250311,112000,109031880,2265,2270,2270,2265,2254
20250311,111900,103915310,2265,2265,2265,2265,0
20250311,111800,103915310,2265,2265,2265,2265,0
20250311,111700,103915310,2265,2265,2265,2265,20
20250311,111600,103870010,2270,2270,2270,2270,3
20250311,111500,103863200,2270,2270,2270,2270,497
20250311,111400,102735010,2270,2270,2270,2270,0
20250311,111300,102735010,2270,2270,2270,2270,0
20250311,111200,102735010,2270,2270,2270,2270,0
20250311,111100,102735010,2270,2270,2270,2270,0
20250311,111000,102735010,2270,2265,2270,2265,450
20250311,110900,101714235,2265,2260,2265,2260,1124
20250311,110800,99172215,2260,2255,2260,2255,267
20250311,110700,98569930,2250,2250,2250,2250,0
20250311,110600,98569930,2250,2250,2250,2250,0
20250311,110500,98569930,2250,2250,2250,2250,0
20250311,110400,98569930,2250,2250,2250,2250,0
20250311,110300,98569930,2250,2250,2250,2250,0
20250311,110200,98569930,2250,2250,2250,2250,100
20250311,110100,98344930,2250,2250,2250,2250,0
20250311,110000,98344930,2250,2250,2250,2250,0
20250311,105900,98344930,2250,2250,2250,2250,0
20250311,105800,98344930,2250,2250,2250,2250,0
20250311,105700,98344930,2250,2250,2250,2250,0
20250311,105600,98344930,2250,2250,2250,2250,1
20250311,105500,98342680,2255,2255,2255,2255,0
20250311,105400,98342680,2255,2255,2255,2255,0
20250311,105300,98342680,2255,2255,2255,2255,0
20250311,105200,98342680,2255,2255,2255,2255,0
20250311,105100,98342680,2255,2255,2255,2255,0
20250311,105000,98342680,2255,2250,2255,2250,370
20250311,104900,97508345,2250,2245,2250,2245,350
20250311,104800,96721080,2245,2245,2245,2245,3
20250311,104700,96714345,2245,2245,2245,2245,0
20250311,104600,96714345,2245,2245,2245,2245,0
20250311,104500,96714345,2245,2245,2245,2245,0
20250311,104400,96714345,2245,2245,2245,2245,0
20250311,104300,96714345,2245,2245,2245,2245,0
20250311,104200,96714345,2245,2240,2245,2240,1060
20250311,104100,94334895,2240,2240,2240,2240,661
20250311,104000,92854255,2240,2240,2240,2240,0
20250311,103900,92854255,2240,2240,2240,2240,89
20250311,103800,92654895,2230,2230,2230,2230,0
20250311,103700,92654895,2230,2230,2230,2230,1
20250311,103600,92652665,2230,2230,2230,2230,619
20250311,103500,91272295,2240,2240,2240,2240,0
20250311,103400,91272295,2240,2240,2240,2240,0
20250311,103300,91272295,2240,2240,2240,2240,51
20250311,103200,91158055,2230,2230,2230,2230,0
20250311,103100,91158055,2230,2230,2230,2230,0
20250311,103000,91158055,2230,2230,2230,2230,0
20250311,102900,91158055,2230,2230,2230,2230,159
20250311,102800,90803485,2230,2230,2230,2230,0
20250311,102700,90803485,2230,2230,2230,2230,0
20250311,102600,90803485,2230,2230,2230,2230,0
20250311,102500,90803485,2230,2230,2230,2230,0
20250311,102400,90803485,2230,2230,2230,2230,1
20250311,102300,90801255,2225,2225,2225,2225,0
20250311,102200,90801255,2225,2225,2225,2225,0
20250311,102100,90801255,2225,2225,2225,2225,0
20250311,102000,90801255,2225,2225,2225,2225,0
20250311,101900,90801255,2225,2225,2225,2225,0
20250311,101800,90801255,2225,2225,2225,2225,0
20250311,101700,90801255,2225,2225,2225,2225,360
20250311,101600,90000255,2220,2220,2220,2220,2064
20250311,101500,85418175,2225,2225,2225,2225,8651
20250311,101400,66169700,2230,2230,2230,2230,0
20250311,101300,66169700,2230,2230,2230,2230,180
20250311,101200,65768300,2240,2230,2245,2230,371
20250311,101100,64938530,2225,2225,2225,2225,0
20250311,101000,64938530,2225,2225,2225,2225,0
20250311,100900,64938530,2225,2225,2225,2225,0
20250311,100800,64938530,2225,2225,2225,2225,1643
20250311,100700,61282855,2225,2225,2225,2225,995
20250311,100600,59068980,2225,2235,2235,2225,8914
20250311,100500,39155965,2240,2240,2240,2240,0
20250311,100400,39155965,2240,2240,2240,2240,10
20250311,100300,39133565,2235,2235,2235,2235,0
20250311,100200,39133565,2235,2235,2235,2235,290
20250311,100100,38485415,2235,2235,2235,2235,2000
20250311,100000,34015415,2245,2245,2245,2245,0
20250311,095900,34015415,2245,2245,2245,2245,0
20250311,095800,34015415,2245,2240,2245,2240,178
20250311,095700,33616515,2230,2230,2230,2230,0
20250311,095600,33616515,2230,2230,2230,2230,0
20250311,095500,33616515,2230,2230,2230,2230,0
20250311,095400,33616515,2230,2230,2230,2230,0
20250311,095300,33616515,2230,2230,2230,2230,0
20250311,095200,33616515,2230,2230,2230,2230,200
20250311,095100,33170515,2235,2235,2235,2235,0
20250311,095000,33170515,2235,2235,2235,2235,358
20250311,094900,32370385,2240,2240,2240,2240,0
20250311,094800,32370385,2240,2245,2245,2240,209
20250311,094700,31901725,2250,2250,2250,2250,0
20250311,094600,31901725,2250,2250,2250,2250,0
20250311,094500,31901725,2250,2250,2250,2250,0
20250311,094400,31901725,2250,2250,2250,2250,447
20250311,094300,30895975,2250,2240,2250,2240,612
20250311,094200,29520105,2240,2240,2240,2240,0
20250311,094100,29520105,2240,2245,2250,2240,1872
20250311,094000,25310120,2245,2245,2245,2245,0
20250311,093900,25310120,2245,2245,2245,2245,0
20250311,093800,25310120,2245,2245,2245,2245,0
20250311,093700,25310120,2245,2245,2245,2245,0
20250311,093600,25310120,2245,2245,2245,2245,100
20250311,093500,25085620,2240,2240,2240,2240,0
20250311,093400,25085620,2240,2240,2240,2240,24
20250311,093300,25031860,2240,2240,2240,2240,0
20250311,093200,25031860,2240,2240,2240,2240,0
20250311,093100,25031860,2240,2240,2240,2240,0
20250311,093000,25031860,2240,2240,2240,2240,340
20250311,092900,24270260,2235,2235,2235,2235,1195
20250311,092800,21599435,2235,2235,2235,2235,20
20250311,092700,21554735,2235,2235,2235,2235,44
20250311,092600,21456395,2235,2235,2235,2235,0
20250311,092500,21456395,2235,2235,2235,2235,1
20250311,092400,21454160,2235,2235,2235,2235,10
20250311,092300,21431810,2235,2235,2235,2235,100
20250311,092200,21208310,2235,2235,2235,2235,0
20250311,092100,21208310,2235,2235,2235,2235,30
20250311,092000,21141260,2235,2235,2235,2235,12
20250311,091900,21114440,2240,2240,2240,2240,0
20250311,091800,21114440,2240,2240,2240,2240,25
20250311,091700,21058440,2235,2235,2235,2235,0
20250311,091600,21058440,2235,2235,2235,2235,146
20250311,091500,20732130,2235,2235,2235,2235,0
20250311,091400,20732130,2235,2235,2235,2235,100
20250311,091300,20508630,2235,2235,2235,2235,200
20250311,091200,20061630,2225,2225,2225,2225,0
20250311,091100,20061630,2225,2225,2225,2225,300
20250311,091000,19394130,2230,2230,2230,2230,5
20250311,090900,19382980,2230,2230,2230,2230,0
20250311,090800,19382980,2230,2225,2230,2225,384
20250311,090700,18527500,2220,2220,2220,2220,1307
20250311,090600,15625960,2225,2230,2230,2225,415
20250311,090500,14701080,2250,2250,2250,2250,100
20250311,090400,14476080,2250,2250,2250,2250,0
20250311,090300,14476080,2250,2235,2250,2220,518
20250311,090200,13317885,2235,2235,2235,2235,0
20250311,090100,13317885,2235,2250,2250,2225,4744
20250311,090000,2722480,2250,2260,2260,2250,1206
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193700 131458930 2270 2270 2270 2270 64
3 20250311 193600 131458930 2270 2270 2270 2270 0
4 20250311 193500 131458930 2270 2270 2270 2270 0
5 20250311 193400 131458930 2270 2270 2270 2270 0
6 20250311 193300 131458930 2270 2270 2270 2270 0
7 20250311 193200 131458930 2270 2270 2270 2270 0
8 20250311 193100 131458930 2270 2270 2270 2270 0
9 20250311 193000 131458930 2270 2270 2270 2270 0
10 20250311 192900 131458930 2270 2270 2270 2270 0
11 20250311 192800 131458930 2270 2270 2270 2270 0
12 20250311 192700 131458930 2270 2270 2270 2270 0
13 20250311 192600 131458930 2270 2270 2270 2270 0
14 20250311 192500 131458930 2270 2270 2270 2270 0
15 20250311 192400 131458930 2270 2270 2270 2270 0
16 20250311 192300 131458930 2270 2270 2270 2270 0
17 20250311 192200 131458930 2270 2270 2270 2270 0
18 20250311 192100 131458930 2270 2270 2270 2270 0
19 20250311 192000 131458930 2270 2270 2270 2270 0
20 20250311 191900 131458930 2270 2270 2270 2270 0
21 20250311 191800 131458930 2270 2270 2270 2270 0
22 20250311 191700 131458930 2270 2270 2270 2270 0
23 20250311 191600 131458930 2270 2270 2270 2270 0
24 20250311 191500 131458930 2270 2270 2270 2270 0
25 20250311 191400 131458930 2270 2270 2270 2270 0
26 20250311 191300 131458930 2270 2270 2270 2270 0
27 20250311 191200 131458930 2270 2270 2270 2270 0
28 20250311 191100 131458930 2270 2270 2270 2270 0
29 20250311 191000 131458930 2270 2270 2270 2270 0
30 20250311 190900 131458930 2270 2270 2270 2270 0
31 20250311 190800 131458930 2270 2270 2270 2270 0
32 20250311 190700 131458930 2270 2270 2270 2270 64
33 20250311 190600 131458930 2270 2270 2270 2270 0
34 20250311 190500 131458930 2270 2270 2270 2270 0
35 20250311 190400 131458930 2270 2270 2270 2270 0
36 20250311 190300 131458930 2270 2270 2270 2270 0
37 20250311 190200 131458930 2270 2270 2270 2270 0
38 20250311 190100 131458930 2270 2270 2270 2270 0
39 20250311 190000 131458930 2270 2270 2270 2270 0
40 20250311 185900 131458930 2270 2270 2270 2270 0
41 20250311 185800 131458930 2270 2270 2270 2270 0
42 20250311 185700 131458930 2270 2270 2270 2270 0
43 20250311 185600 131458930 2270 2270 2270 2270 0
44 20250311 185500 131458930 2270 2270 2270 2270 0
45 20250311 185400 131458930 2270 2270 2270 2270 0
46 20250311 185300 131458930 2270 2270 2270 2270 0
47 20250311 185200 131458930 2270 2270 2270 2270 0
48 20250311 185100 131458930 2270 2270 2270 2270 0
49 20250311 185000 131458930 2270 2270 2270 2270 0
50 20250311 184900 131458930 2270 2270 2270 2270 0
51 20250311 184800 131458930 2270 2270 2270 2270 0
52 20250311 184700 131458930 2270 2270 2270 2270 0
53 20250311 184600 131458930 2270 2270 2270 2270 0
54 20250311 184500 131458930 2270 2270 2270 2270 0
55 20250311 184400 131458930 2270 2270 2270 2270 0
56 20250311 184300 131458930 2270 2270 2270 2270 0
57 20250311 184200 131458930 2270 2270 2270 2270 0
58 20250311 184100 131458930 2270 2270 2270 2270 0
59 20250311 184000 131458930 2270 2270 2270 2270 0
60 20250311 183900 131458930 2270 2270 2270 2270 0
61 20250311 183800 131458930 2270 2270 2270 2270 0
62 20250311 183700 131458930 2270 2270 2270 2270 64
63 20250311 183600 131458930 2270 2270 2270 2270 0
64 20250311 183500 131458930 2270 2270 2270 2270 0
65 20250311 183400 131458930 2270 2270 2270 2270 0
66 20250311 183300 131458930 2270 2270 2270 2270 0
67 20250311 183200 131458930 2270 2270 2270 2270 0
68 20250311 183100 131458930 2270 2270 2270 2270 0
69 20250311 183000 131458930 2270 2270 2270 2270 0
70 20250311 182900 131458930 2270 2270 2270 2270 0
71 20250311 182800 131458930 2270 2270 2270 2270 0
72 20250311 182700 131458930 2270 2270 2270 2270 0
73 20250311 182600 131458930 2270 2270 2270 2270 0
74 20250311 182500 131458930 2270 2270 2270 2270 0
75 20250311 182400 131458930 2270 2270 2270 2270 0
76 20250311 182300 131458930 2270 2270 2270 2270 0
77 20250311 182200 131458930 2270 2270 2270 2270 0
78 20250311 182100 131458930 2270 2270 2270 2270 0
79 20250311 182000 131458930 2270 2270 2270 2270 0
80 20250311 181900 131458930 2270 2270 2270 2270 0
81 20250311 181800 131458930 2270 2270 2270 2270 0
82 20250311 181700 131458930 2270 2270 2270 2270 0
83 20250311 181600 131458930 2270 2270 2270 2270 0
84 20250311 181500 131458930 2270 2270 2270 2270 0
85 20250311 181400 131458930 2270 2270 2270 2270 0
86 20250311 181300 131458930 2270 2270 2270 2270 0
87 20250311 181200 131458930 2270 2270 2270 2270 0
88 20250311 181100 131458930 2270 2270 2270 2270 0
89 20250311 181000 131458930 2270 2270 2270 2270 0
90 20250311 180900 131458930 2270 2270 2270 2270 0
91 20250311 180800 131458930 2270 2270 2270 2270 0
92 20250311 180700 131458930 2270 2270 2270 2270 64
93 20250311 180600 131458930 2270 2270 2270 2270 0
94 20250311 180500 131458930 2270 2270 2270 2270 0
95 20250311 180400 131458930 2270 2270 2270 2270 0
96 20250311 180300 131458930 2270 2270 2270 2270 0
97 20250311 180200 131458930 2270 2270 2270 2270 0
98 20250311 180100 131458930 2270 2270 2270 2270 0
99 20250311 180000 131458930 2270 2270 2270 2270 0
100 20250311 175900 131458930 2270 2270 2270 2270 0
101 20250311 175800 131458930 2270 2270 2270 2270 0
102 20250311 175700 131458930 2270 2270 2270 2270 0
103 20250311 175600 131458930 2270 2270 2270 2270 0
104 20250311 175500 131458930 2270 2270 2270 2270 0
105 20250311 175400 131458930 2270 2270 2270 2270 0
106 20250311 175300 131458930 2270 2270 2270 2270 0
107 20250311 175200 131458930 2270 2270 2270 2270 0
108 20250311 175100 131458930 2270 2270 2270 2270 0
109 20250311 175000 131458930 2270 2270 2270 2270 0
110 20250311 174900 131458930 2270 2270 2270 2270 0
111 20250311 174800 131458930 2270 2270 2270 2270 0
112 20250311 174700 131458930 2270 2270 2270 2270 0
113 20250311 174600 131458930 2270 2270 2270 2270 0
114 20250311 174500 131458930 2270 2270 2270 2270 0
115 20250311 174400 131458930 2270 2270 2270 2270 0
116 20250311 174300 131458930 2270 2270 2270 2270 0
117 20250311 174200 131458930 2270 2270 2270 2270 0
118 20250311 174100 131458930 2270 2270 2270 2270 0
119 20250311 174000 131458930 2270 2270 2270 2270 0
120 20250311 173900 131458930 2270 2270 2270 2270 0
121 20250311 173800 131458930 2270 2270 2270 2270 0
122 20250311 173700 131458930 2270 2270 2270 2270 64
123 20250311 173600 131458930 2270 2270 2270 2270 0
124 20250311 173500 131458930 2270 2270 2270 2270 0
125 20250311 173400 131458930 2270 2270 2270 2270 0
126 20250311 173300 131458930 2270 2270 2270 2270 0
127 20250311 173200 131458930 2270 2270 2270 2270 0
128 20250311 173100 131458930 2270 2270 2270 2270 0
129 20250311 173000 131458930 2270 2270 2270 2270 0
130 20250311 172900 131458930 2270 2270 2270 2270 0
131 20250311 172800 131458930 2270 2270 2270 2270 0
132 20250311 172700 131458930 2270 2270 2270 2270 0
133 20250311 172600 131458930 2270 2270 2270 2270 0
134 20250311 172500 131458930 2270 2270 2270 2270 0
135 20250311 172400 131458930 2270 2270 2270 2270 0
136 20250311 172300 131458930 2270 2270 2270 2270 0
137 20250311 172200 131458930 2270 2270 2270 2270 0
138 20250311 172100 131458930 2270 2270 2270 2270 0
139 20250311 172000 131458930 2270 2270 2270 2270 0
140 20250311 171900 131458930 2270 2270 2270 2270 0
141 20250311 171800 131458930 2270 2270 2270 2270 0
142 20250311 171700 131458930 2270 2270 2270 2270 0
143 20250311 171600 131458930 2270 2270 2270 2270 0
144 20250311 171500 131458930 2270 2270 2270 2270 0
145 20250311 171400 131458930 2270 2270 2270 2270 0
146 20250311 171300 131458930 2270 2270 2270 2270 0
147 20250311 171200 131458930 2270 2270 2270 2270 0
148 20250311 171100 131458930 2270 2270 2270 2270 0
149 20250311 171000 131458930 2270 2270 2270 2270 0
150 20250311 170900 131458930 2270 2270 2270 2270 0
151 20250311 170800 131458930 2270 2270 2270 2270 0
152 20250311 170700 131458930 2270 2270 2270 2270 64
153 20250311 170600 131458930 2270 2270 2270 2270 0
154 20250311 170500 131458930 2270 2270 2270 2270 0
155 20250311 170400 131458930 2270 2270 2270 2270 0
156 20250311 170300 131458930 2270 2270 2270 2270 0
157 20250311 170200 131458930 2270 2270 2270 2270 0
158 20250311 170100 131458930 2270 2270 2270 2270 0
159 20250311 170000 131458930 2270 2270 2270 2270 0
160 20250311 165900 131458930 2270 2270 2270 2270 0
161 20250311 165800 131458930 2270 2270 2270 2270 0
162 20250311 165700 131458930 2270 2270 2270 2270 0
163 20250311 165600 131458930 2270 2270 2270 2270 0
164 20250311 165500 131458930 2270 2270 2270 2270 0
165 20250311 165400 131458930 2270 2270 2270 2270 0
166 20250311 165300 131458930 2270 2270 2270 2270 0
167 20250311 165200 131458930 2270 2270 2270 2270 0
168 20250311 165100 131458930 2270 2270 2270 2270 0
169 20250311 165000 131458930 2270 2270 2270 2270 0
170 20250311 164900 131458930 2270 2270 2270 2270 0
171 20250311 164800 131458930 2270 2270 2270 2270 0
172 20250311 164700 131458930 2270 2270 2270 2270 0
173 20250311 164600 131458930 2270 2270 2270 2270 0
174 20250311 164500 131458930 2270 2270 2270 2270 0
175 20250311 164400 131458930 2270 2270 2270 2270 0
176 20250311 164300 131458930 2270 2270 2270 2270 0
177 20250311 164200 131458930 2270 2270 2270 2270 0
178 20250311 164100 131458930 2270 2270 2270 2270 0
179 20250311 164000 131458930 2270 2270 2270 2270 0
180 20250311 163900 131458930 2270 2270 2270 2270 0
181 20250311 163800 131458930 2270 2270 2270 2270 0
182 20250311 163700 131458930 2270 2270 2270 2270 64
183 20250311 163600 131458930 2270 2270 2270 2270 0
184 20250311 163500 131458930 2270 2270 2270 2270 0
185 20250311 163400 131458930 2270 2270 2270 2270 0
186 20250311 163300 131458930 2270 2270 2270 2270 0
187 20250311 163200 131458930 2270 2270 2270 2270 0
188 20250311 163100 131458930 2270 2270 2270 2270 0
189 20250311 163000 131458930 2270 2270 2270 2270 0
190 20250311 162900 131458930 2270 2270 2270 2270 0
191 20250311 162800 131458930 2270 2270 2270 2270 0
192 20250311 162700 131458930 2270 2270 2270 2270 0
193 20250311 162600 131458930 2270 2270 2270 2270 0
194 20250311 162500 131458930 2270 2270 2270 2270 0
195 20250311 162400 131458930 2270 2270 2270 2270 0
196 20250311 162300 131458930 2270 2270 2270 2270 0
197 20250311 162200 131458930 2270 2270 2270 2270 0
198 20250311 162100 131458930 2270 2270 2270 2270 0
199 20250311 162000 131458930 2270 2270 2270 2270 0
200 20250311 161900 131458930 2270 2270 2270 2270 0
201 20250311 161800 131458930 2270 2270 2270 2270 0
202 20250311 161700 131458930 2270 2270 2270 2270 0
203 20250311 161600 131458930 2270 2270 2270 2270 0
204 20250311 161500 131458930 2270 2270 2270 2270 0
205 20250311 161400 131458930 2270 2270 2270 2270 0
206 20250311 161300 131458930 2270 2270 2270 2270 0
207 20250311 161200 131458930 2270 2270 2270 2270 0
208 20250311 161100 131458930 2270 2270 2270 2270 0
209 20250311 161000 131458930 2270 2270 2270 2270 0
210 20250311 160900 131458930 2270 2270 2270 2270 0
211 20250311 160800 131458930 2270 2270 2270 2270 0
212 20250311 160700 131458930 2270 2270 2270 2270 64
213 20250311 160600 131458930 2270 2270 2270 2270 0
214 20250311 160500 131458930 2270 2270 2270 2270 0
215 20250311 160400 131458930 2270 2270 2270 2270 0
216 20250311 160300 131458930 2270 2270 2270 2270 0
217 20250311 160200 131458930 2270 2270 2270 2270 0
218 20250311 160100 131458930 2270 2270 2270 2270 0
219 20250311 160000 131458930 2270 2270 2270 2270 0
220 20250311 155900 131458930 2270 2270 2270 2270 0
221 20250311 155800 131458930 2270 2270 2270 2270 0
222 20250311 155700 131458930 2270 2270 2270 2270 0
223 20250311 155600 131458930 2270 2270 2270 2270 0
224 20250311 155500 131458930 2270 2270 2270 2270 0
225 20250311 155400 131458930 2270 2270 2270 2270 0
226 20250311 155300 131458930 2270 2270 2270 2270 0
227 20250311 155200 131458930 2270 2270 2270 2270 0
228 20250311 155100 131458930 2270 2270 2270 2270 0
229 20250311 155000 131458930 2270 2270 2270 2270 0
230 20250311 154900 131458930 2270 2270 2270 2270 0
231 20250311 154800 131458930 2270 2270 2270 2270 0
232 20250311 154700 131458930 2270 2270 2270 2270 0
233 20250311 154600 131458930 2270 2270 2270 2270 0
234 20250311 154500 131458930 2270 2270 2270 2270 0
235 20250311 154400 131458930 2270 2270 2270 2270 0
236 20250311 154300 131458930 2270 2270 2270 2270 0
237 20250311 154200 131458930 2270 2270 2270 2270 0
238 20250311 154100 131458930 2270 2270 2270 2270 0
239 20250311 154000 131458930 2270 2270 2270 2270 0
240 20250311 153900 131458930 2270 2270 2270 2270 0
241 20250311 153800 131458930 2270 2270 2270 2270 0
242 20250311 153700 131458930 2270 2270 2270 2270 64
243 20250311 153600 131458930 2270 2270 2270 2270 0
244 20250311 153500 131458930 2270 2270 2270 2270 0
245 20250311 153400 131458930 2270 2270 2270 2270 0
246 20250311 153300 131458930 2270 2270 2270 2270 0
247 20250311 153200 131458930 2270 2270 2270 2270 0
248 20250311 153100 131458930 2270 2270 2270 2270 0
249 20250311 153000 131458930 2270 2270 2270 2270 64
250 20250311 152900 131313650 2265 2265 2265 2265 0
251 20250311 152800 131313650 2265 2265 2265 2265 0
252 20250311 152700 131313650 2265 2265 2265 2265 0
253 20250311 152600 131313650 2265 2265 2265 2265 0
254 20250311 152500 131313650 2265 2265 2265 2265 0
255 20250311 152400 131313650 2265 2265 2265 2265 0
256 20250311 152300 131313650 2265 2265 2265 2265 0
257 20250311 152200 131313650 2265 2265 2265 2265 0
258 20250311 152100 131313650 2265 2265 2265 2265 0
259 20250311 152000 131313650 2265 2265 2265 2265 0
260 20250311 151900 131313650 2265 2265 2265 2265 0
261 20250311 151800 131313650 2265 2265 2265 2265 0
262 20250311 151700 131313650 2265 2265 2265 2265 4
263 20250311 151600 131304590 2270 2270 2270 2270 103
264 20250311 151500 131070780 2270 2270 2270 2270 0
265 20250311 151400 131070780 2270 2270 2270 2270 0
266 20250311 151300 131070780 2270 2270 2270 2270 0
267 20250311 151200 131070780 2270 2270 2270 2270 0
268 20250311 151100 131070780 2270 2260 2270 2255 24
269 20250311 151000 131016410 2260 2260 2260 2260 0
270 20250311 150900 131016410 2260 2260 2260 2260 2
271 20250311 150800 131011890 2255 2265 2265 2255 1416
272 20250311 150700 127812645 2270 2270 2270 2270 0
273 20250311 150600 127812645 2270 2270 2270 2270 0
274 20250311 150500 127812645 2270 2270 2270 2270 51
275 20250311 150400 127696875 2265 2265 2265 2265 10
276 20250311 150300 127674225 2260 2265 2265 2260 16
277 20250311 150200 127638015 2270 2270 2270 2270 0
278 20250311 150100 127638015 2270 2270 2270 2270 0
279 20250311 150000 127638015 2270 2270 2270 2270 0
280 20250311 145900 127638015 2270 2270 2270 2270 0
281 20250311 145800 127638015 2270 2270 2270 2270 10
282 20250311 145700 127615315 2270 2270 2270 2270 0
283 20250311 145600 127615315 2270 2270 2270 2270 0
284 20250311 145500 127615315 2270 2270 2270 2270 0
285 20250311 145400 127615315 2270 2270 2270 2270 0
286 20250311 145300 127615315 2270 2270 2270 2270 0
287 20250311 145200 127615315 2270 2270 2270 2270 0
288 20250311 145100 127615315 2270 2270 2270 2270 1
289 20250311 145000 127613045 2255 2255 2255 2255 0
290 20250311 144900 127613045 2255 2265 2265 2255 1620
291 20250311 144800 123958965 2265 2265 2265 2265 18
292 20250311 144700 123918195 2270 2270 2270 2270 0
293 20250311 144600 123918195 2270 2265 2270 2265 94
294 20250311 144500 123705065 2270 2270 2270 2270 0
295 20250311 144400 123705065 2270 2270 2270 2270 0
296 20250311 144300 123705065 2270 2270 2270 2270 0
297 20250311 144200 123705065 2270 2270 2270 2270 0
298 20250311 144100 123705065 2270 2270 2270 2270 0
299 20250311 144000 123705065 2270 2270 2270 2270 0
300 20250311 143900 123705065 2270 2270 2270 2270 0
301 20250311 143800 123705065 2270 2270 2270 2270 0
302 20250311 143700 123705065 2270 2265 2270 2265 44
303 20250311 143600 123605190 2255 2255 2255 2255 0
304 20250311 143500 123605190 2255 2255 2255 2255 0
305 20250311 143400 123605190 2255 2255 2255 2255 236
306 20250311 143300 123073010 2260 2265 2265 2260 165
307 20250311 143200 122699860 2270 2270 2270 2270 0
308 20250311 143100 122699860 2270 2270 2270 2270 0
309 20250311 143000 122699860 2270 2270 2270 2270 0
310 20250311 142900 122699860 2270 2270 2270 2270 0
311 20250311 142800 122699860 2270 2270 2270 2270 0
312 20250311 142700 122699860 2270 2270 2270 2270 1421
313 20250311 142600 119474190 2275 2275 2275 2275 0
314 20250311 142500 119474190 2275 2275 2275 2275 0
315 20250311 142400 119474190 2275 2275 2275 2275 0
316 20250311 142300 119474190 2275 2275 2275 2275 0
317 20250311 142200 119474190 2275 2270 2275 2270 89
318 20250311 142100 119272150 2265 2260 2265 2260 89
319 20250311 142000 119070610 2250 2250 2250 2250 0
320 20250311 141900 119070610 2250 2250 2250 2250 0
321 20250311 141800 119070610 2250 2250 2250 2250 0
322 20250311 141700 119070610 2250 2250 2250 2250 0
323 20250311 141600 119070610 2250 2250 2250 2250 0
324 20250311 141500 119070610 2250 2250 2250 2250 0
325 20250311 141400 119070610 2250 2250 2250 2250 0
326 20250311 141300 119070610 2250 2250 2250 2250 0
327 20250311 141200 119070610 2250 2250 2250 2250 0
328 20250311 141100 119070610 2250 2250 2250 2250 0
329 20250311 141000 119070610 2250 2250 2250 2250 0
330 20250311 140900 119070610 2250 2250 2250 2250 1
331 20250311 140800 119068360 2265 2265 2265 2265 0
332 20250311 140700 119068360 2265 2265 2265 2265 0
333 20250311 140600 119068360 2265 2265 2265 2265 0
334 20250311 140500 119068360 2265 2265 2265 2265 1
335 20250311 140400 119066095 2270 2270 2270 2270 0
336 20250311 140300 119066095 2270 2270 2270 2270 0
337 20250311 140200 119066095 2270 2270 2270 2270 0
338 20250311 140100 119066095 2270 2270 2270 2270 0
339 20250311 140000 119066095 2270 2270 2270 2270 0
340 20250311 135900 119066095 2270 2270 2270 2270 1
341 20250311 135800 119063825 2250 2250 2250 2250 0
342 20250311 135700 119063825 2250 2250 2250 2250 403
343 20250311 135600 118157075 2265 2265 2265 2265 0
344 20250311 135500 118157075 2265 2265 2265 2265 0
345 20250311 135400 118157075 2265 2265 2265 2265 0
346 20250311 135300 118157075 2265 2265 2265 2265 0
347 20250311 135200 118157075 2265 2265 2265 2265 0
348 20250311 135100 118157075 2265 2265 2265 2265 0
349 20250311 135000 118157075 2265 2265 2265 2265 14
350 20250311 134900 118125365 2270 2270 2270 2270 0
351 20250311 134800 118125365 2270 2270 2270 2270 0
352 20250311 134700 118125365 2270 2270 2270 2270 0
353 20250311 134600 118125365 2270 2270 2270 2270 0
354 20250311 134500 118125365 2270 2270 2270 2270 0
355 20250311 134400 118125365 2270 2270 2270 2270 0
356 20250311 134300 118125365 2270 2270 2270 2270 2
357 20250311 134200 118120825 2270 2270 2270 2270 0
358 20250311 134100 118120825 2270 2270 2270 2270 0
359 20250311 134000 118120825 2270 2270 2270 2270 0
360 20250311 133900 118120825 2270 2270 2270 2270 0
361 20250311 133800 118120825 2270 2270 2270 2270 0
362 20250311 133700 118120825 2270 2270 2270 2270 0
363 20250311 133600 118120825 2270 2270 2270 2270 0
364 20250311 133500 118120825 2270 2270 2270 2270 0
365 20250311 133400 118120825 2270 2270 2270 2270 0
366 20250311 133300 118120825 2270 2270 2270 2270 0
367 20250311 133200 118120825 2270 2270 2270 2270 0
368 20250311 133100 118120825 2270 2270 2270 2270 0
369 20250311 133000 118120825 2270 2270 2270 2270 0
370 20250311 132900 118120825 2270 2270 2270 2270 0
371 20250311 132800 118120825 2270 2255 2270 2250 581
372 20250311 132700 116812455 2275 2275 2275 2275 0
373 20250311 132600 116812455 2275 2275 2275 2275 0
374 20250311 132500 116812455 2275 2275 2275 2275 0
375 20250311 132400 116812455 2275 2275 2275 2275 0
376 20250311 132300 116812455 2275 2275 2275 2275 0
377 20250311 132200 116812455 2275 2275 2275 2275 0
378 20250311 132100 116812455 2275 2270 2275 2270 88
379 20250311 132000 116612485 2275 2275 2275 2275 0
380 20250311 131900 116612485 2275 2275 2275 2275 0
381 20250311 131800 116612485 2275 2270 2275 2270 44
382 20250311 131700 116512510 2255 2255 2255 2255 0
383 20250311 131600 116512510 2255 2270 2275 2255 88
384 20250311 131500 116313400 2260 2260 2260 2260 44
385 20250311 131400 116213960 2275 2275 2275 2275 0
386 20250311 131300 116213960 2275 2275 2275 2275 0
387 20250311 131200 116213960 2275 2275 2275 2275 0
388 20250311 131100 116213960 2275 2275 2275 2275 0
389 20250311 131000 116213960 2275 2270 2275 2270 2
390 20250311 130900 116209415 2275 2275 2275 2275 0
391 20250311 130800 116209415 2275 2275 2275 2275 0
392 20250311 130700 116209415 2275 2275 2275 2275 0
393 20250311 130600 116209415 2275 2275 2275 2275 0
394 20250311 130500 116209415 2275 2275 2275 2275 0
395 20250311 130400 116209415 2275 2275 2275 2275 0
396 20250311 130300 116209415 2275 2275 2275 2275 0
397 20250311 130200 116209415 2275 2275 2275 2275 0
398 20250311 130100 116209415 2275 2275 2275 2275 0
399 20250311 130000 116209415 2275 2275 2275 2275 0
400 20250311 125900 116209415 2275 2275 2275 2275 0
401 20250311 125800 116209415 2275 2275 2275 2275 0
402 20250311 125700 116209415 2275 2275 2275 2275 0
403 20250311 125600 116209415 2275 2275 2275 2275 0
404 20250311 125500 116209415 2275 2275 2275 2275 0
405 20250311 125400 116209415 2275 2275 2275 2275 0
406 20250311 125300 116209415 2275 2275 2275 2275 0
407 20250311 125200 116209415 2275 2275 2275 2275 0
408 20250311 125100 116209415 2275 2275 2275 2275 0
409 20250311 125000 116209415 2275 2275 2275 2275 0
410 20250311 124900 116209415 2275 2275 2275 2275 0
411 20250311 124800 116209415 2275 2275 2275 2275 0
412 20250311 124700 116209415 2275 2275 2275 2275 0
413 20250311 124600 116209415 2275 2275 2275 2275 0
414 20250311 124500 116209415 2275 2275 2275 2275 0
415 20250311 124400 116209415 2275 2275 2275 2275 0
416 20250311 124300 116209415 2275 2275 2275 2275 0
417 20250311 124200 116209415 2275 2275 2275 2275 0
418 20250311 124100 116209415 2275 2275 2275 2275 0
419 20250311 124000 116209415 2275 2270 2275 2250 696
420 20250311 123900 114638180 2275 2275 2275 2275 0
421 20250311 123800 114638180 2275 2275 2275 2275 0
422 20250311 123700 114638180 2275 2265 2275 2265 2058
423 20250311 123600 109963680 2265 2265 2265 2265 44
424 20250311 123500 109864020 2265 2265 2265 2265 16
425 20250311 123400 109827780 2265 2265 2265 2265 84
426 20250311 123300 109637520 2265 2265 2265 2265 0
427 20250311 123200 109637520 2265 2265 2265 2265 8
428 20250311 123100 109619400 2265 2265 2265 2265 0
429 20250311 123000 109619400 2265 2265 2265 2265 0
430 20250311 122900 109619400 2265 2265 2265 2265 0
431 20250311 122800 109619400 2265 2265 2265 2265 0
432 20250311 122700 109619400 2265 2265 2265 2265 0
433 20250311 122600 109619400 2265 2265 2265 2265 0
434 20250311 122500 109619400 2265 2265 2265 2265 0
435 20250311 122400 109619400 2265 2265 2265 2265 0
436 20250311 122300 109619400 2265 2265 2265 2265 0
437 20250311 122200 109619400 2265 2265 2265 2265 0
438 20250311 122100 109619400 2265 2265 2265 2265 3
439 20250311 122000 109612605 2270 2270 2270 2270 0
440 20250311 121900 109612605 2270 2270 2270 2270 0
441 20250311 121800 109612605 2270 2270 2270 2270 0
442 20250311 121700 109612605 2270 2270 2270 2270 0
443 20250311 121600 109612605 2270 2270 2270 2270 0
444 20250311 121500 109612605 2270 2270 2270 2270 10
445 20250311 121400 109589905 2270 2270 2270 2270 0
446 20250311 121300 109589905 2270 2270 2270 2270 3
447 20250311 121200 109583095 2270 2270 2270 2270 0
448 20250311 121100 109583095 2270 2270 2270 2270 0
449 20250311 121000 109583095 2270 2270 2270 2270 0
450 20250311 120900 109583095 2270 2270 2270 2270 0
451 20250311 120800 109583095 2270 2270 2270 2270 0
452 20250311 120700 109583095 2270 2270 2270 2270 0
453 20250311 120600 109583095 2270 2270 2270 2270 0
454 20250311 120500 109583095 2270 2270 2270 2270 0
455 20250311 120400 109583095 2270 2270 2270 2270 0
456 20250311 120300 109583095 2270 2270 2270 2270 0
457 20250311 120200 109583095 2270 2270 2270 2270 0
458 20250311 120100 109583095 2270 2270 2270 2270 0
459 20250311 120000 109583095 2270 2270 2270 2270 0
460 20250311 115900 109583095 2270 2270 2270 2270 0
461 20250311 115800 109583095 2270 2270 2270 2270 0
462 20250311 115700 109583095 2270 2270 2270 2270 0
463 20250311 115600 109583095 2270 2270 2270 2270 0
464 20250311 115500 109583095 2270 2270 2270 2270 0
465 20250311 115400 109583095 2270 2270 2270 2270 0
466 20250311 115300 109583095 2270 2270 2270 2270 0
467 20250311 115200 109583095 2270 2270 2270 2270 0
468 20250311 115100 109583095 2270 2270 2270 2270 0
469 20250311 115000 109583095 2270 2270 2270 2270 0
470 20250311 114900 109583095 2270 2270 2270 2270 0
471 20250311 114800 109583095 2270 2270 2270 2270 0
472 20250311 114700 109583095 2270 2270 2270 2270 0
473 20250311 114600 109583095 2270 2270 2270 2270 100
474 20250311 114500 109356095 2270 2270 2270 2270 0
475 20250311 114400 109356095 2270 2270 2270 2270 13
476 20250311 114300 109326585 2270 2270 2270 2270 0
477 20250311 114200 109326585 2270 2270 2270 2270 51
478 20250311 114100 109210815 2265 2265 2265 2265 0
479 20250311 114000 109210815 2265 2265 2265 2265 0
480 20250311 113900 109210815 2265 2265 2265 2265 0
481 20250311 113800 109210815 2265 2265 2265 2265 0
482 20250311 113700 109210815 2265 2265 2265 2265 0
483 20250311 113600 109210815 2265 2265 2265 2265 0
484 20250311 113500 109210815 2265 2265 2265 2265 0
485 20250311 113400 109210815 2265 2265 2265 2265 0
486 20250311 113300 109210815 2265 2265 2265 2265 0
487 20250311 113200 109210815 2265 2265 2265 2265 0
488 20250311 113100 109210815 2265 2265 2265 2265 0
489 20250311 113000 109210815 2265 2265 2265 2265 0
490 20250311 112900 109210815 2265 2265 2265 2265 0
491 20250311 112800 109210815 2265 2265 2265 2265 0
492 20250311 112700 109210815 2265 2265 2265 2265 0
493 20250311 112600 109210815 2265 2265 2265 2265 0
494 20250311 112500 109210815 2265 2265 2265 2265 0
495 20250311 112400 109210815 2265 2265 2265 2265 79
496 20250311 112300 109031880 2265 2265 2265 2265 0
497 20250311 112200 109031880 2265 2265 2265 2265 0
498 20250311 112100 109031880 2265 2265 2265 2265 0
499 20250311 112000 109031880 2265 2270 2270 2265 2254
500 20250311 111900 103915310 2265 2265 2265 2265 0
501 20250311 111800 103915310 2265 2265 2265 2265 0
502 20250311 111700 103915310 2265 2265 2265 2265 20
503 20250311 111600 103870010 2270 2270 2270 2270 3
504 20250311 111500 103863200 2270 2270 2270 2270 497
505 20250311 111400 102735010 2270 2270 2270 2270 0
506 20250311 111300 102735010 2270 2270 2270 2270 0
507 20250311 111200 102735010 2270 2270 2270 2270 0
508 20250311 111100 102735010 2270 2270 2270 2270 0
509 20250311 111000 102735010 2270 2265 2270 2265 450
510 20250311 110900 101714235 2265 2260 2265 2260 1124
511 20250311 110800 99172215 2260 2255 2260 2255 267
512 20250311 110700 98569930 2250 2250 2250 2250 0
513 20250311 110600 98569930 2250 2250 2250 2250 0
514 20250311 110500 98569930 2250 2250 2250 2250 0
515 20250311 110400 98569930 2250 2250 2250 2250 0
516 20250311 110300 98569930 2250 2250 2250 2250 0
517 20250311 110200 98569930 2250 2250 2250 2250 100
518 20250311 110100 98344930 2250 2250 2250 2250 0
519 20250311 110000 98344930 2250 2250 2250 2250 0
520 20250311 105900 98344930 2250 2250 2250 2250 0
521 20250311 105800 98344930 2250 2250 2250 2250 0
522 20250311 105700 98344930 2250 2250 2250 2250 0
523 20250311 105600 98344930 2250 2250 2250 2250 1
524 20250311 105500 98342680 2255 2255 2255 2255 0
525 20250311 105400 98342680 2255 2255 2255 2255 0
526 20250311 105300 98342680 2255 2255 2255 2255 0
527 20250311 105200 98342680 2255 2255 2255 2255 0
528 20250311 105100 98342680 2255 2255 2255 2255 0
529 20250311 105000 98342680 2255 2250 2255 2250 370
530 20250311 104900 97508345 2250 2245 2250 2245 350
531 20250311 104800 96721080 2245 2245 2245 2245 3
532 20250311 104700 96714345 2245 2245 2245 2245 0
533 20250311 104600 96714345 2245 2245 2245 2245 0
534 20250311 104500 96714345 2245 2245 2245 2245 0
535 20250311 104400 96714345 2245 2245 2245 2245 0
536 20250311 104300 96714345 2245 2245 2245 2245 0
537 20250311 104200 96714345 2245 2240 2245 2240 1060
538 20250311 104100 94334895 2240 2240 2240 2240 661
539 20250311 104000 92854255 2240 2240 2240 2240 0
540 20250311 103900 92854255 2240 2240 2240 2240 89
541 20250311 103800 92654895 2230 2230 2230 2230 0
542 20250311 103700 92654895 2230 2230 2230 2230 1
543 20250311 103600 92652665 2230 2230 2230 2230 619
544 20250311 103500 91272295 2240 2240 2240 2240 0
545 20250311 103400 91272295 2240 2240 2240 2240 0
546 20250311 103300 91272295 2240 2240 2240 2240 51
547 20250311 103200 91158055 2230 2230 2230 2230 0
548 20250311 103100 91158055 2230 2230 2230 2230 0
549 20250311 103000 91158055 2230 2230 2230 2230 0
550 20250311 102900 91158055 2230 2230 2230 2230 159
551 20250311 102800 90803485 2230 2230 2230 2230 0
552 20250311 102700 90803485 2230 2230 2230 2230 0
553 20250311 102600 90803485 2230 2230 2230 2230 0
554 20250311 102500 90803485 2230 2230 2230 2230 0
555 20250311 102400 90803485 2230 2230 2230 2230 1
556 20250311 102300 90801255 2225 2225 2225 2225 0
557 20250311 102200 90801255 2225 2225 2225 2225 0
558 20250311 102100 90801255 2225 2225 2225 2225 0
559 20250311 102000 90801255 2225 2225 2225 2225 0
560 20250311 101900 90801255 2225 2225 2225 2225 0
561 20250311 101800 90801255 2225 2225 2225 2225 0
562 20250311 101700 90801255 2225 2225 2225 2225 360
563 20250311 101600 90000255 2220 2220 2220 2220 2064
564 20250311 101500 85418175 2225 2225 2225 2225 8651
565 20250311 101400 66169700 2230 2230 2230 2230 0
566 20250311 101300 66169700 2230 2230 2230 2230 180
567 20250311 101200 65768300 2240 2230 2245 2230 371
568 20250311 101100 64938530 2225 2225 2225 2225 0
569 20250311 101000 64938530 2225 2225 2225 2225 0
570 20250311 100900 64938530 2225 2225 2225 2225 0
571 20250311 100800 64938530 2225 2225 2225 2225 1643
572 20250311 100700 61282855 2225 2225 2225 2225 995
573 20250311 100600 59068980 2225 2235 2235 2225 8914
574 20250311 100500 39155965 2240 2240 2240 2240 0
575 20250311 100400 39155965 2240 2240 2240 2240 10
576 20250311 100300 39133565 2235 2235 2235 2235 0
577 20250311 100200 39133565 2235 2235 2235 2235 290
578 20250311 100100 38485415 2235 2235 2235 2235 2000
579 20250311 100000 34015415 2245 2245 2245 2245 0
580 20250311 095900 34015415 2245 2245 2245 2245 0
581 20250311 095800 34015415 2245 2240 2245 2240 178
582 20250311 095700 33616515 2230 2230 2230 2230 0
583 20250311 095600 33616515 2230 2230 2230 2230 0
584 20250311 095500 33616515 2230 2230 2230 2230 0
585 20250311 095400 33616515 2230 2230 2230 2230 0
586 20250311 095300 33616515 2230 2230 2230 2230 0
587 20250311 095200 33616515 2230 2230 2230 2230 200
588 20250311 095100 33170515 2235 2235 2235 2235 0
589 20250311 095000 33170515 2235 2235 2235 2235 358
590 20250311 094900 32370385 2240 2240 2240 2240 0
591 20250311 094800 32370385 2240 2245 2245 2240 209
592 20250311 094700 31901725 2250 2250 2250 2250 0
593 20250311 094600 31901725 2250 2250 2250 2250 0
594 20250311 094500 31901725 2250 2250 2250 2250 0
595 20250311 094400 31901725 2250 2250 2250 2250 447
596 20250311 094300 30895975 2250 2240 2250 2240 612
597 20250311 094200 29520105 2240 2240 2240 2240 0
598 20250311 094100 29520105 2240 2245 2250 2240 1872
599 20250311 094000 25310120 2245 2245 2245 2245 0
600 20250311 093900 25310120 2245 2245 2245 2245 0
601 20250311 093800 25310120 2245 2245 2245 2245 0
602 20250311 093700 25310120 2245 2245 2245 2245 0
603 20250311 093600 25310120 2245 2245 2245 2245 100
604 20250311 093500 25085620 2240 2240 2240 2240 0
605 20250311 093400 25085620 2240 2240 2240 2240 24
606 20250311 093300 25031860 2240 2240 2240 2240 0
607 20250311 093200 25031860 2240 2240 2240 2240 0
608 20250311 093100 25031860 2240 2240 2240 2240 0
609 20250311 093000 25031860 2240 2240 2240 2240 340
610 20250311 092900 24270260 2235 2235 2235 2235 1195
611 20250311 092800 21599435 2235 2235 2235 2235 20
612 20250311 092700 21554735 2235 2235 2235 2235 44
613 20250311 092600 21456395 2235 2235 2235 2235 0
614 20250311 092500 21456395 2235 2235 2235 2235 1
615 20250311 092400 21454160 2235 2235 2235 2235 10
616 20250311 092300 21431810 2235 2235 2235 2235 100
617 20250311 092200 21208310 2235 2235 2235 2235 0
618 20250311 092100 21208310 2235 2235 2235 2235 30
619 20250311 092000 21141260 2235 2235 2235 2235 12
620 20250311 091900 21114440 2240 2240 2240 2240 0
621 20250311 091800 21114440 2240 2240 2240 2240 25
622 20250311 091700 21058440 2235 2235 2235 2235 0
623 20250311 091600 21058440 2235 2235 2235 2235 146
624 20250311 091500 20732130 2235 2235 2235 2235 0
625 20250311 091400 20732130 2235 2235 2235 2235 100
626 20250311 091300 20508630 2235 2235 2235 2235 200
627 20250311 091200 20061630 2225 2225 2225 2225 0
628 20250311 091100 20061630 2225 2225 2225 2225 300
629 20250311 091000 19394130 2230 2230 2230 2230 5
630 20250311 090900 19382980 2230 2230 2230 2230 0
631 20250311 090800 19382980 2230 2225 2230 2225 384
632 20250311 090700 18527500 2220 2220 2220 2220 1307
633 20250311 090600 15625960 2225 2230 2230 2225 415
634 20250311 090500 14701080 2250 2250 2250 2250 100
635 20250311 090400 14476080 2250 2250 2250 2250 0
636 20250311 090300 14476080 2250 2235 2250 2220 518
637 20250311 090200 13317885 2235 2235 2235 2235 0
638 20250311 090100 13317885 2235 2250 2250 2225 4744
639 20250311 090000 2722480 2250 2260 2260 2250 1206

1
052460/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,14607936,0,32940895680,0.00
20250306,0,14607936,0,33160014720,0.00
20250305,0,14607936,0,34036490880,0.00
20250304,0,14607936,0,33671292480,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 14607936 0 32940895680 0.00
3 20250306 0 14607936 0 33160014720 0.00
4 20250305 0 14607936 0 34036490880 0.00
5 20250304 0 14607936 0 33671292480 0.00