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

640
053050/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193800,555849996,2980,2980,2980,2980,1701
20250311,193700,555849996,2980,2980,2980,2980,0
20250311,193600,555849996,2980,2980,2980,2980,0
20250311,193500,555849996,2980,2980,2980,2980,0
20250311,193400,555849996,2980,2980,2980,2980,0
20250311,193300,555849996,2980,2980,2980,2980,0
20250311,193200,555849996,2980,2980,2980,2980,0
20250311,193100,555849996,2980,2980,2980,2980,0
20250311,193000,555849996,2980,2980,2980,2980,0
20250311,192900,555849996,2980,2980,2980,2980,0
20250311,192800,555849996,2980,2980,2980,2980,0
20250311,192700,555849996,2980,2980,2980,2980,0
20250311,192600,555849996,2980,2980,2980,2980,0
20250311,192500,555849996,2980,2980,2980,2980,0
20250311,192400,555849996,2980,2980,2980,2980,0
20250311,192300,555849996,2980,2980,2980,2980,0
20250311,192200,555849996,2980,2980,2980,2980,0
20250311,192100,555849996,2980,2980,2980,2980,0
20250311,192000,555849996,2980,2980,2980,2980,0
20250311,191900,555849996,2980,2980,2980,2980,0
20250311,191800,555849996,2980,2980,2980,2980,0
20250311,191700,555849996,2980,2980,2980,2980,0
20250311,191600,555849996,2980,2980,2980,2980,0
20250311,191500,555849996,2980,2980,2980,2980,0
20250311,191400,555849996,2980,2980,2980,2980,0
20250311,191300,555849996,2980,2980,2980,2980,0
20250311,191200,555849996,2980,2980,2980,2980,0
20250311,191100,555849996,2980,2980,2980,2980,0
20250311,191000,555849996,2980,2980,2980,2980,0
20250311,190900,555849996,2980,2980,2980,2980,0
20250311,190800,555849996,2980,2980,2980,2980,1701
20250311,190700,555849996,2980,2980,2980,2980,0
20250311,190600,555849996,2980,2980,2980,2980,0
20250311,190500,555849996,2980,2980,2980,2980,0
20250311,190400,555849996,2980,2980,2980,2980,0
20250311,190300,555849996,2980,2980,2980,2980,0
20250311,190200,555849996,2980,2980,2980,2980,0
20250311,190100,555849996,2980,2980,2980,2980,0
20250311,190000,555849996,2980,2980,2980,2980,0
20250311,185900,555849996,2980,2980,2980,2980,0
20250311,185800,555849996,2980,2980,2980,2980,0
20250311,185700,555849996,2980,2980,2980,2980,0
20250311,185600,555849996,2980,2980,2980,2980,0
20250311,185500,555849996,2980,2980,2980,2980,0
20250311,185400,555849996,2980,2980,2980,2980,0
20250311,185300,555849996,2980,2980,2980,2980,0
20250311,185200,555849996,2980,2980,2980,2980,0
20250311,185100,555849996,2980,2980,2980,2980,0
20250311,185000,555849996,2980,2980,2980,2980,0
20250311,184900,555849996,2980,2980,2980,2980,0
20250311,184800,555849996,2980,2980,2980,2980,0
20250311,184700,555849996,2980,2980,2980,2980,0
20250311,184600,555849996,2980,2980,2980,2980,0
20250311,184500,555849996,2980,2980,2980,2980,0
20250311,184400,555849996,2980,2980,2980,2980,0
20250311,184300,555849996,2980,2980,2980,2980,0
20250311,184200,555849996,2980,2980,2980,2980,0
20250311,184100,555849996,2980,2980,2980,2980,0
20250311,184000,555849996,2980,2980,2980,2980,0
20250311,183900,555849996,2980,2980,2980,2980,0
20250311,183800,555849996,2980,2980,2980,2980,1701
20250311,183700,555849996,2980,2980,2980,2980,0
20250311,183600,555849996,2980,2980,2980,2980,0
20250311,183500,555849996,2980,2980,2980,2980,0
20250311,183400,555849996,2980,2980,2980,2980,0
20250311,183300,555849996,2980,2980,2980,2980,0
20250311,183200,555849996,2980,2980,2980,2980,0
20250311,183100,555849996,2980,2980,2980,2980,0
20250311,183000,555849996,2980,2980,2980,2980,0
20250311,182900,555849996,2980,2980,2980,2980,0
20250311,182800,555849996,2980,2980,2980,2980,0
20250311,182700,555849996,2980,2980,2980,2980,0
20250311,182600,555849996,2980,2980,2980,2980,0
20250311,182500,555849996,2980,2980,2980,2980,0
20250311,182400,555849996,2980,2980,2980,2980,0
20250311,182300,555849996,2980,2980,2980,2980,0
20250311,182200,555849996,2980,2980,2980,2980,0
20250311,182100,555849996,2980,2980,2980,2980,0
20250311,182000,555849996,2980,2980,2980,2980,0
20250311,181900,555849996,2980,2980,2980,2980,0
20250311,181800,555849996,2980,2980,2980,2980,0
20250311,181700,555849996,2980,2980,2980,2980,0
20250311,181600,555849996,2980,2980,2980,2980,0
20250311,181500,555849996,2980,2980,2980,2980,0
20250311,181400,555849996,2980,2980,2980,2980,0
20250311,181300,555849996,2980,2980,2980,2980,0
20250311,181200,555849996,2980,2980,2980,2980,0
20250311,181100,555849996,2980,2980,2980,2980,0
20250311,181000,555849996,2980,2980,2980,2980,0
20250311,180900,555849996,2980,2980,2980,2980,0
20250311,180800,555849996,2980,2980,2980,2980,1701
20250311,180700,555849996,2980,2980,2980,2980,0
20250311,180600,555849996,2980,2980,2980,2980,0
20250311,180500,555849996,2980,2980,2980,2980,0
20250311,180400,555849996,2980,2980,2980,2980,0
20250311,180300,555849996,2980,2980,2980,2980,0
20250311,180200,555849996,2980,2980,2980,2980,0
20250311,180100,555849996,2980,2980,2980,2980,0
20250311,180000,555849996,2980,2980,2980,2980,0
20250311,175900,555849996,2980,2980,2980,2980,0
20250311,175800,555849996,2980,2980,2980,2980,0
20250311,175700,555849996,2980,2980,2980,2980,0
20250311,175600,555849996,2980,2980,2980,2980,0
20250311,175500,555849996,2980,2980,2980,2980,0
20250311,175400,555849996,2980,2980,2980,2980,0
20250311,175300,555849996,2980,2980,2980,2980,0
20250311,175200,555849996,2980,2980,2980,2980,0
20250311,175100,555849996,2980,2980,2980,2980,0
20250311,175000,555849996,2980,2980,2980,2980,0
20250311,174900,555849996,2980,2980,2980,2980,0
20250311,174800,555849996,2980,2980,2980,2980,0
20250311,174700,555849996,2980,2980,2980,2980,0
20250311,174600,555849996,2980,2980,2980,2980,0
20250311,174500,555849996,2980,2980,2980,2980,0
20250311,174400,555849996,2980,2980,2980,2980,0
20250311,174300,555849996,2980,2980,2980,2980,0
20250311,174200,555849996,2980,2980,2980,2980,0
20250311,174100,555849996,2980,2980,2980,2980,0
20250311,174000,555849996,2980,2980,2980,2980,0
20250311,173900,555849996,2980,2980,2980,2980,0
20250311,173800,555849996,2980,2980,2980,2980,1701
20250311,173700,555849996,2980,2980,2980,2980,0
20250311,173600,555849996,2980,2980,2980,2980,0
20250311,173500,555849996,2980,2980,2980,2980,0
20250311,173400,555849996,2980,2980,2980,2980,0
20250311,173300,555849996,2980,2980,2980,2980,0
20250311,173200,555849996,2980,2980,2980,2980,0
20250311,173100,555849996,2980,2980,2980,2980,0
20250311,173000,555849996,2980,2980,2980,2980,0
20250311,172900,555849996,2980,2980,2980,2980,0
20250311,172800,555849996,2980,2980,2980,2980,0
20250311,172700,555849996,2980,2980,2980,2980,0
20250311,172600,555849996,2980,2980,2980,2980,0
20250311,172500,555849996,2980,2980,2980,2980,0
20250311,172400,555849996,2980,2980,2980,2980,0
20250311,172300,555849996,2980,2980,2980,2980,0
20250311,172200,555849996,2980,2980,2980,2980,0
20250311,172100,555849996,2980,2980,2980,2980,0
20250311,172000,555849996,2980,2980,2980,2980,0
20250311,171900,555849996,2980,2980,2980,2980,0
20250311,171800,555849996,2980,2980,2980,2980,0
20250311,171700,555849996,2980,2980,2980,2980,0
20250311,171600,555849996,2980,2980,2980,2980,0
20250311,171500,555849996,2980,2980,2980,2980,0
20250311,171400,555849996,2980,2980,2980,2980,0
20250311,171300,555849996,2980,2980,2980,2980,0
20250311,171200,555849996,2980,2980,2980,2980,0
20250311,171100,555849996,2980,2980,2980,2980,0
20250311,171000,555849996,2980,2980,2980,2980,0
20250311,170900,555849996,2980,2980,2980,2980,0
20250311,170800,555849996,2980,2980,2980,2980,1701
20250311,170700,555849996,2980,2980,2980,2980,0
20250311,170600,555849996,2980,2980,2980,2980,0
20250311,170500,555849996,2980,2980,2980,2980,0
20250311,170400,555849996,2980,2980,2980,2980,0
20250311,170300,555849996,2980,2980,2980,2980,0
20250311,170200,555849996,2980,2980,2980,2980,0
20250311,170100,555849996,2980,2980,2980,2980,0
20250311,170000,555849996,2980,2980,2980,2980,0
20250311,165900,555849996,2980,2980,2980,2980,0
20250311,165800,555849996,2980,2980,2980,2980,0
20250311,165700,555849996,2980,2980,2980,2980,0
20250311,165600,555849996,2980,2980,2980,2980,0
20250311,165500,555849996,2980,2980,2980,2980,0
20250311,165400,555849996,2980,2980,2980,2980,0
20250311,165300,555849996,2980,2980,2980,2980,0
20250311,165200,555849996,2980,2980,2980,2980,0
20250311,165100,555849996,2980,2980,2980,2980,0
20250311,165000,555849996,2980,2980,2980,2980,0
20250311,164900,555849996,2980,2980,2980,2980,0
20250311,164800,555849996,2980,2980,2980,2980,0
20250311,164700,555849996,2980,2980,2980,2980,0
20250311,164600,555849996,2980,2980,2980,2980,0
20250311,164500,555849996,2980,2980,2980,2980,0
20250311,164400,555849996,2980,2980,2980,2980,0
20250311,164300,555849996,2980,2980,2980,2980,0
20250311,164200,555849996,2980,2980,2980,2980,0
20250311,164100,555849996,2980,2980,2980,2980,0
20250311,164000,555849996,2980,2980,2980,2980,0
20250311,163900,555849996,2980,2980,2980,2980,0
20250311,163800,555849996,2980,2980,2980,2980,1701
20250311,163700,555849996,2980,2980,2980,2980,0
20250311,163600,555849996,2980,2980,2980,2980,0
20250311,163500,555849996,2980,2980,2980,2980,0
20250311,163400,555849996,2980,2980,2980,2980,0
20250311,163300,555849996,2980,2980,2980,2980,0
20250311,163200,555849996,2980,2980,2980,2980,0
20250311,163100,555849996,2980,2980,2980,2980,0
20250311,163000,555849996,2980,2980,2980,2980,0
20250311,162900,555849996,2980,2980,2980,2980,0
20250311,162800,555849996,2980,2980,2980,2980,0
20250311,162700,555849996,2980,2980,2980,2980,0
20250311,162600,555849996,2980,2980,2980,2980,0
20250311,162500,555849996,2980,2980,2980,2980,0
20250311,162400,555849996,2980,2980,2980,2980,0
20250311,162300,555849996,2980,2980,2980,2980,0
20250311,162200,555849996,2980,2980,2980,2980,0
20250311,162100,555849996,2980,2980,2980,2980,0
20250311,162000,555849996,2980,2980,2980,2980,0
20250311,161900,555849996,2980,2980,2980,2980,0
20250311,161800,555849996,2980,2980,2980,2980,0
20250311,161700,555849996,2980,2980,2980,2980,0
20250311,161600,555849996,2980,2980,2980,2980,0
20250311,161500,555849996,2980,2980,2980,2980,0
20250311,161400,555849996,2980,2980,2980,2980,0
20250311,161300,555849996,2980,2980,2980,2980,0
20250311,161200,555849996,2980,2980,2980,2980,0
20250311,161100,555849996,2980,2980,2980,2980,0
20250311,161000,555849996,2980,2980,2980,2980,0
20250311,160900,555849996,2980,2980,2980,2980,0
20250311,160800,555849996,2980,2980,2980,2980,1701
20250311,160700,555849996,2980,2980,2980,2980,0
20250311,160600,555849996,2980,2980,2980,2980,0
20250311,160500,555849996,2980,2980,2980,2980,0
20250311,160400,555849996,2980,2980,2980,2980,0
20250311,160300,555849996,2980,2980,2980,2980,0
20250311,160200,555849996,2980,2980,2980,2980,0
20250311,160100,555849996,2980,2980,2980,2980,0
20250311,160000,555849996,2980,2980,2980,2980,0
20250311,155900,555849996,2980,2980,2980,2980,0
20250311,155800,555849996,2980,2980,2980,2980,0
20250311,155700,555849996,2980,2980,2980,2980,0
20250311,155600,555849996,2980,2980,2980,2980,0
20250311,155500,555849996,2980,2980,2980,2980,0
20250311,155400,555849996,2980,2980,2980,2980,0
20250311,155300,555849996,2980,2980,2980,2980,0
20250311,155200,555849996,2980,2980,2980,2980,0
20250311,155100,555849996,2980,2980,2980,2980,0
20250311,155000,555849996,2980,2980,2980,2980,0
20250311,154900,555849996,2980,2980,2980,2980,0
20250311,154800,555849996,2980,2980,2980,2980,0
20250311,154700,555849996,2980,2980,2980,2980,0
20250311,154600,555849996,2980,2980,2980,2980,0
20250311,154500,555849996,2980,2980,2980,2980,0
20250311,154400,555849996,2980,2980,2980,2980,0
20250311,154300,555849996,2980,2980,2980,2980,0
20250311,154200,555849996,2980,2980,2980,2980,0
20250311,154100,555849996,2980,2980,2980,2980,0
20250311,154000,555849996,2980,2980,2980,2980,0
20250311,153900,555849996,2980,2980,2980,2980,0
20250311,153800,555849996,2980,2980,2980,2980,1701
20250311,153700,555849996,2980,2980,2980,2980,0
20250311,153600,555849996,2980,2980,2980,2980,0
20250311,153500,555849996,2980,2980,2980,2980,0
20250311,153400,555849996,2980,2980,2980,2980,0
20250311,153300,555849996,2980,2980,2980,2980,0
20250311,153200,555849996,2980,2980,2980,2980,0
20250311,153100,555849996,2980,2980,2980,2980,0
20250311,153000,555849996,2980,2980,2980,2980,1701
20250311,152900,550781016,2980,2980,2980,2980,0
20250311,152800,550781016,2980,2980,2980,2980,0
20250311,152700,550781016,2980,2980,2980,2980,0
20250311,152600,550781016,2980,2980,2980,2980,0
20250311,152500,550781016,2980,2980,2980,2980,0
20250311,152400,550781016,2980,2980,2980,2980,0
20250311,152300,550781016,2980,2980,2980,2980,0
20250311,152200,550781016,2980,2980,2980,2980,0
20250311,152100,550781016,2980,2980,2980,2980,0
20250311,152000,550781016,2980,2980,2980,2980,0
20250311,151900,550781016,2980,2980,2980,2980,197
20250311,151800,550193956,2980,2975,2980,2970,218
20250311,151700,549545081,2980,2980,2980,2980,0
20250311,151600,549545081,2980,2980,2980,2980,0
20250311,151500,549545081,2980,2980,2980,2980,0
20250311,151400,549545081,2980,2980,2980,2980,125
20250311,151300,549172581,2980,2980,2980,2980,0
20250311,151200,549172581,2980,2965,2980,2965,176
20250311,151100,548650726,2985,2965,2985,2960,429
20250311,151000,547379051,2985,2985,2985,2985,0
20250311,150900,547379051,2985,2985,2985,2985,0
20250311,150800,547379051,2985,2985,2985,2985,0
20250311,150700,547379051,2985,2975,2985,2975,4
20250311,150600,547367131,2965,2975,2975,2965,1039
20250311,150500,544284416,2975,2975,2975,2975,472
20250311,150400,542880216,2975,2985,2985,2975,1029
20250311,150300,539816534,2985,2985,2985,2982,18
20250311,150200,539762816,2985,2985,2985,2982,366
20250311,150100,538671398,2982,2982,2985,2982,9
20250311,150000,538644548,2985,2985,2985,2985,0
20250311,145900,538644548,2985,2985,2985,2985,36
20250311,145800,538537088,2985,2985,2985,2985,149
20250311,145700,538092323,2985,2980,2985,2980,13
20250311,145600,538053578,2985,2985,2985,2977,203
20250311,145500,537449231,2977,2977,2977,2977,110
20250311,145400,537121761,2985,2985,2985,2985,0
20250311,145300,537121761,2985,2985,2985,2985,0
20250311,145200,537121761,2985,2980,2985,2980,6
20250311,145100,537103876,2985,2985,2985,2985,18
20250311,145000,537050146,2985,2985,2985,2985,0
20250311,144900,537050146,2985,2985,2985,2985,0
20250311,144800,537050146,2985,2975,2985,2975,901
20250311,144700,534369661,2990,2990,2990,2990,240
20250311,144600,533652061,2990,2980,2990,2980,2
20250311,144500,533646091,2995,2975,2995,2975,107
20250311,144400,533327746,3000,3000,3000,3000,0
20250311,144300,533327746,3000,3000,3000,3000,0
20250311,144200,533327746,3000,3000,3000,3000,175
20250311,144100,532802746,3000,3000,3000,3000,0
20250311,144000,532802746,3000,2995,3000,2995,11
20250311,143900,532769796,3000,3000,3000,3000,0
20250311,143800,532769796,3000,2995,3000,2995,118
20250311,143700,532416381,2995,2995,2995,2995,100
20250311,143600,532116881,2995,2995,2995,2995,11
20250311,143500,532083936,3000,3000,3000,3000,0
20250311,143400,532083936,3000,3000,3000,3000,0
20250311,143300,532083936,3000,3000,3000,3000,0
20250311,143200,532083936,3000,3000,3000,3000,0
20250311,143100,532083936,3000,3000,3000,3000,0
20250311,143000,532083936,3000,2995,3000,2995,265
20250311,142900,531290256,2995,2995,2995,2995,0
20250311,142800,531290256,2995,2995,2995,2995,0
20250311,142700,531290256,2995,2995,2995,2995,0
20250311,142600,531290256,2995,2990,2995,2990,121
20250311,142500,530928461,3000,3000,3000,3000,0
20250311,142400,530928461,3000,3000,3000,3000,0
20250311,142300,530928461,3000,2975,3000,2975,333
20250311,142200,529937711,3000,2980,3000,2975,232
20250311,142100,529247401,2985,2985,2985,2985,2
20250311,142000,529241431,3000,3000,3000,3000,183
20250311,141900,528692431,3000,2985,3000,2980,196
20250311,141800,528106816,2985,2985,2985,2985,1
20250311,141700,528103831,3000,3000,3000,3000,0
20250311,141600,528103831,3000,3000,3000,3000,32
20250311,141500,528007831,3000,2995,3000,2980,355
20250311,141400,526949101,3000,3000,3000,3000,0
20250311,141300,526949101,3000,3000,3000,3000,0
20250311,141200,526949101,3000,2995,3000,2995,161
20250311,141100,526466901,3000,3000,3000,3000,0
20250311,141000,526466901,3000,2995,3000,2995,84
20250311,140900,526215316,2995,2995,2995,2995,1
20250311,140800,526212321,3000,2975,3000,2975,344
20250311,140700,525188896,3000,2990,3000,2990,5073
20250311,140600,510019476,2995,2995,2995,2995,0
20250311,140500,510019476,2995,2980,2995,2980,1291
20250311,140400,506155156,2985,2985,2985,2985,6
20250311,140300,506137246,2995,2995,2995,2995,0
20250311,140200,506137246,2995,2995,2995,2995,0
20250311,140100,506137246,2995,2985,2995,2985,92
20250311,140000,505862611,2985,2985,2985,2985,1
20250311,135900,505859626,2985,2985,2985,2985,221
20250311,135800,505199941,2990,2990,2990,2990,0
20250311,135700,505199941,2990,2985,2990,2985,24
20250311,135600,505128296,2985,2985,2985,2985,0
20250311,135500,505128296,2985,2975,2985,2975,2
20250311,135400,505122336,2985,2985,2985,2985,0
20250311,135300,505122336,2985,2985,2985,2985,202
20250311,135200,504519366,2985,2980,2985,2980,2
20250311,135100,504513401,2985,2985,2985,2985,1
20250311,135000,504510416,2985,2985,2985,2985,0
20250311,134900,504510416,2985,2985,2985,2985,0
20250311,134800,504510416,2985,2985,2985,2985,0
20250311,134700,504510416,2985,2985,2985,2985,1
20250311,134600,504507431,2980,2980,2980,2980,1939
20250311,134500,498729211,2970,2980,2980,2970,1091
20250311,134400,495484956,2975,2980,2980,2975,437
20250311,134300,494184696,2985,2985,2985,2985,0
20250311,134200,494184696,2985,2985,2985,2985,19
20250311,134100,494127981,2980,2985,2985,2980,322
20250311,134000,493166826,2990,2990,2990,2990,0
20250311,133900,493166826,2990,2990,2990,2990,0
20250311,133800,493166826,2990,2990,2990,2990,0
20250311,133700,493166826,2990,2990,2990,2990,0
20250311,133600,493166826,2990,2990,2990,2990,0
20250311,133500,493166826,2990,2990,2990,2990,283
20250311,133400,492320656,2990,2985,2990,2985,397
20250311,133300,491133631,2990,2985,2990,2985,3
20250311,133200,491124671,2990,2975,2990,2965,201
20250311,133100,490527601,2975,2975,2975,2975,100
20250311,133000,490230101,2990,2990,2990,2990,270
20250311,132900,489422801,2990,2980,2990,2970,212
20250311,132800,488792966,2980,2980,2980,2980,1
20250311,132700,488789986,2990,2985,2990,2985,1816
20250311,132600,483360276,2990,2985,2990,2985,178
20250311,132500,482828936,2985,2980,2985,2980,447
20250311,132400,481496436,2980,2980,2980,2980,10
20250311,132300,481466636,2980,2980,2980,2980,189
20250311,132200,480903416,2980,2975,2980,2975,528
20250311,132100,479332611,2975,2970,2975,2970,21
20250311,132000,479270236,2970,2975,2975,2970,200
20250311,131900,478675986,2975,2975,2975,2975,500
20250311,131800,477188486,2975,2970,2975,2960,337
20250311,131700,476186936,2975,2975,2975,2975,838
20250311,131600,473693886,2975,2975,2975,2975,0
20250311,131500,473693886,2975,2975,2975,2975,0
20250311,131400,473693886,2975,2970,2975,2970,234
20250311,131300,472998901,2965,2965,2965,2965,15
20250311,131200,472954426,2965,2965,2965,2965,0
20250311,131100,472954426,2965,2965,2965,2965,0
20250311,131000,472954426,2965,2965,2965,2965,0
20250311,130900,472954426,2965,2965,2965,2965,0
20250311,130800,472954426,2965,2965,2965,2965,0
20250311,130700,472954426,2965,2965,2965,2965,38
20250311,130600,472841756,2965,2965,2965,2965,0
20250311,130500,472841756,2965,2960,2965,2960,502
20250311,130400,471355826,2960,2960,2960,2960,0
20250311,130300,471355826,2960,2960,2960,2960,120
20250311,130200,471000626,2955,2955,2955,2955,0
20250311,130100,471000626,2955,2955,2955,2955,0
20250311,130000,471000626,2955,2965,2965,2955,14161
20250311,125900,429085781,2965,2965,2965,2965,101
20250311,125800,428786316,2970,2970,2970,2970,0
20250311,125700,428786316,2970,2965,2970,2965,207
20250311,125600,428172551,2965,2965,2965,2965,0
20250311,125500,428172551,2965,2965,2965,2965,90
20250311,125400,427905701,2965,2965,2965,2965,101
20250311,125300,427606236,2965,2965,2965,2965,50
20250311,125200,427457986,2965,2965,2965,2965,10
20250311,125100,427428336,2960,2965,2965,2960,91
20250311,125000,427158621,2960,2960,2960,2960,1
20250311,124900,427155661,2965,2960,2965,2960,123
20250311,124800,426791081,2960,2960,2960,2960,0
20250311,124700,426791081,2960,2960,2960,2960,118
20250311,124600,426441801,2965,2965,2965,2965,41
20250311,124500,426320236,2965,2965,2965,2965,0
20250311,124400,426320236,2965,2965,2965,2965,38
20250311,124300,426207566,2960,2970,2970,2960,102
20250311,124200,425905626,2960,2970,2970,2960,24
20250311,124100,425834541,2965,2965,2965,2965,230
20250311,124000,425152591,2965,2965,2965,2965,0
20250311,123900,425152591,2965,2965,2965,2965,0
20250311,123800,425152591,2965,2960,2965,2960,33
20250311,123700,425054896,2965,2965,2965,2965,0
20250311,123600,425054896,2965,2965,2965,2965,150
20250311,123500,424610146,2960,2960,2960,2960,1
20250311,123400,424607186,2965,2965,2965,2965,1
20250311,123300,424604221,2965,2965,2965,2965,785
20250311,123200,422276696,2965,2962,2965,2962,603
20250311,123100,420488816,2960,2960,2960,2960,0
20250311,123000,420488816,2960,2960,2960,2960,10
20250311,122900,420459216,2960,2960,2960,2960,10
20250311,122800,420429616,2960,2960,2960,2960,0
20250311,122700,420429616,2960,2960,2960,2960,0
20250311,122600,420429616,2960,2960,2960,2960,53
20250311,122500,420272736,2965,2965,2965,2965,0
20250311,122400,420272736,2965,2965,2965,2965,0
20250311,122300,420272736,2965,2965,2965,2965,1
20250311,122200,420269771,2965,2965,2965,2965,0
20250311,122100,420269771,2965,2965,2965,2965,100
20250311,122000,419973271,2965,2965,2965,2965,134
20250311,121900,419575961,2965,2965,2965,2965,10
20250311,121800,419546311,2965,2965,2965,2965,54
20250311,121700,419386201,2960,2960,2960,2960,0
20250311,121600,419386201,2960,2960,2960,2960,0
20250311,121500,419386201,2960,2960,2960,2960,0
20250311,121400,419386201,2960,2960,2960,2960,0
20250311,121300,419386201,2960,2960,2960,2960,0
20250311,121200,419386201,2960,2960,2960,2960,0
20250311,121100,419386201,2960,2960,2960,2960,339
20250311,121000,418382761,2960,2960,2960,2960,0
20250311,120900,418382761,2960,2960,2960,2960,60
20250311,120800,418205161,2960,2960,2960,2960,804
20250311,120700,415825321,2960,2960,2960,2960,17
20250311,120600,415775001,2955,2955,2955,2955,0
20250311,120500,415775001,2955,2955,2955,2955,159
20250311,120400,415305156,2955,2955,2955,2955,0
20250311,120300,415305156,2955,2955,2955,2955,1500
20250311,120200,410872656,2955,2955,2955,2955,0
20250311,120100,410872656,2955,2955,2955,2955,300
20250311,120000,409986156,2955,2955,2955,2955,500
20250311,115900,408508656,2955,2955,2955,2955,0
20250311,115800,408508656,2955,2955,2955,2955,5
20250311,115700,408493881,2955,2960,2960,2955,10
20250311,115600,408464306,2960,2960,2960,2960,10
20250311,115500,408434706,2960,2960,2960,2960,0
20250311,115400,408434706,2960,2960,2960,2960,0
20250311,115300,408434706,2960,2960,2960,2960,5
20250311,115200,408419906,2960,2960,2960,2960,10
20250311,115100,408390306,2950,2950,2950,2950,0
20250311,115000,408390306,2950,2950,2950,2950,9
20250311,114900,408363756,2950,2950,2950,2950,0
20250311,114800,408363756,2950,2950,2950,2950,290
20250311,114700,407508256,2950,2950,2950,2950,20
20250311,114600,407449256,2945,2945,2945,2945,106
20250311,114500,407137086,2945,2945,2945,2945,0
20250311,114400,407137086,2945,2950,2950,2945,12
20250311,114300,407101696,2960,2960,2960,2960,0
20250311,114200,407101696,2960,2960,2960,2960,1
20250311,114100,407098736,2945,2945,2945,2945,0
20250311,114000,407098736,2945,2945,2945,2945,0
20250311,113900,407098736,2945,2945,2945,2945,0
20250311,113800,407098736,2945,2950,2950,2945,165
20250311,113700,406612806,2955,2955,2955,2955,1000
20250311,113600,403657806,2965,2965,2965,2965,0
20250311,113500,403657806,2965,2965,2965,2965,1
20250311,113400,403654841,2965,2965,2965,2965,4
20250311,113300,403642981,2965,2960,2965,2960,1061
20250311,113200,400501556,2960,2955,2960,2955,953
20250311,113100,397684616,2955,2955,2955,2955,1
20250311,113000,397681661,2940,2940,2940,2940,0
20250311,112900,397681661,2940,2950,2950,2940,1000
20250311,112800,394739181,2950,2950,2950,2950,0
20250311,112700,394739181,2950,2950,2950,2950,779
20250311,112600,392441131,2950,2945,2950,2945,1846
20250311,112500,387003021,2945,2945,2945,2945,2
20250311,112400,386997131,2945,2945,2945,2945,0
20250311,112300,386997131,2945,2945,2945,2945,594
20250311,112200,385247801,2945,2945,2945,2945,0
20250311,112100,385247801,2945,2945,2945,2945,0
20250311,112000,385247801,2945,2945,2945,2945,100
20250311,111900,384953301,2945,2945,2945,2945,0
20250311,111800,384953301,2945,2945,2945,2945,23
20250311,111700,384885566,2945,2945,2945,2945,0
20250311,111600,384885566,2945,2945,2945,2945,10
20250311,111500,384856116,2945,2945,2945,2945,184
20250311,111400,384314236,2945,2945,2945,2945,0
20250311,111300,384314236,2945,2945,2945,2945,1
20250311,111200,384311291,2930,2940,2940,2930,262
20250311,111100,383541131,2940,2940,2940,2940,0
20250311,111000,383541131,2940,2940,2940,2940,0
20250311,110900,383541131,2940,2940,2940,2940,50
20250311,110800,383394131,2940,2940,2940,2940,0
20250311,110700,383394131,2940,2940,2940,2940,0
20250311,110600,383394131,2940,2940,2940,2940,21
20250311,110500,383332391,2925,2940,2940,2925,2
20250311,110400,383326526,2920,2930,2930,2920,726
20250311,110300,381201876,2940,2940,2940,2940,1
20250311,110200,381198936,2935,2935,2935,2935,0
20250311,110100,381198936,2935,2940,2940,2930,236
20250311,110000,380506486,2930,2935,2935,2930,592
20250311,105900,378770926,2935,2935,2935,2935,100
20250311,105800,378477426,2935,2935,2935,2935,0
20250311,105700,378477426,2935,2930,2935,2930,181
20250311,105600,377947091,2940,2940,2940,2940,0
20250311,105500,377947091,2940,2920,2940,2920,347
20250311,105400,376933831,2925,2935,2940,2920,79
20250311,105300,376703101,2940,2930,2940,2920,5501
20250311,105200,360623321,2940,2940,2940,2940,0
20250311,105100,360623321,2940,2940,2940,2940,51
20250311,105000,360473381,2935,2935,2935,2935,10
20250311,104900,360444031,2935,2935,2935,2935,0
20250311,104800,360444031,2935,2925,2940,2925,100
20250311,104700,360151416,2930,2930,2930,2930,0
20250311,104600,360151416,2930,2935,2935,2930,1396
20250311,104500,356059156,2945,2945,2945,2945,5
20250311,104400,356044431,2945,2945,2945,2945,117
20250311,104300,355699866,2945,2940,2945,2940,1366
20250311,104200,351683571,2945,2945,2945,2945,0
20250311,104100,351683571,2945,2945,2945,2945,1
20250311,104000,351680626,2945,2945,2945,2945,0
20250311,103900,351680626,2945,2945,2945,2945,0
20250311,103800,351680626,2945,2945,2945,2945,30
20250311,103700,351592276,2945,2945,2945,2945,55
20250311,103600,351430301,2935,2935,2935,2935,0
20250311,103500,351430301,2935,2940,2940,2935,208
20250311,103400,350818821,2940,2940,2940,2940,100
20250311,103300,350524821,2940,2935,2940,2935,401
20250311,103200,349346646,2935,2935,2935,2935,2
20250311,103100,349340776,2935,2935,2935,2935,0
20250311,103000,349340776,2935,2935,2935,2935,10
20250311,102900,349311426,2935,2935,2935,2930,222
20250311,102800,348659861,2935,2935,2935,2935,1
20250311,102700,348656926,2925,2925,2925,2925,0
20250311,102600,348656926,2925,2925,2930,2925,1501
20250311,102500,344266001,2935,2935,2935,2935,6
20250311,102400,344248391,2935,2935,2935,2935,1
20250311,102300,344245456,2925,2925,2925,2925,214
20250311,102200,343619506,2925,2925,2930,2910,9844
20250311,102100,314923011,2925,2935,2935,2925,2702
20250311,102000,307012201,2930,2935,2940,2930,1870
20250311,101900,301524341,2935,2935,2935,2935,403
20250311,101800,300341536,2935,2940,2940,2935,25
20250311,101700,300268111,2935,2935,2935,2935,444
20250311,101600,298964971,2935,2935,2935,2935,104
20250311,101500,298659731,2935,2930,2935,2930,518
20250311,101400,297141481,2935,2945,2945,2935,5815
20250311,101300,280047521,2945,2945,2945,2945,161
20250311,101200,279573376,2950,2945,2950,2945,84
20250311,101100,279325981,2945,2945,2945,2945,1911
20250311,101000,273698086,2950,2950,2950,2950,1373
20250311,100900,269647736,2950,2950,2950,2950,0
20250311,100800,269647736,2950,2955,2955,2950,899
20250311,100700,266995186,2960,2960,2960,2960,4
20250311,100600,266983346,2950,2955,2955,2950,355
20250311,100500,265936046,2955,2955,2957,2955,2029
20250311,100400,259940251,2960,2960,2960,2960,100
20250311,100300,259644251,2960,2960,2960,2960,179
20250311,100200,259114411,2960,2955,2960,2955,61
20250311,100100,258934151,2960,2960,2960,2960,232
20250311,100000,258247431,2955,2955,2955,2955,0
20250311,095900,258247431,2955,2955,2955,2955,0
20250311,095800,258247431,2955,2955,2955,2955,362
20250311,095700,257177721,2960,2955,2960,2955,17
20250311,095600,257127431,2955,2955,2955,2955,0
20250311,095500,257127431,2955,2955,2955,2955,1797
20250311,095400,251817296,2955,2955,2955,2955,0
20250311,095300,251817296,2955,2950,2955,2950,6399
20250311,095200,232935181,2955,2955,2955,2955,29
20250311,095100,232849486,2955,2965,2965,2955,11274
20250311,095000,199490281,2965,2965,2965,2965,420
20250311,094900,198244981,2970,2967,2970,2965,301
20250311,094800,197352501,2970,2970,2970,2970,0
20250311,094700,197352501,2970,2970,2970,2970,0
20250311,094600,197352501,2970,2970,2970,2970,2
20250311,094500,197346561,2970,2970,2970,2970,1194
20250311,094400,193800381,2970,2970,2970,2970,672
20250311,094300,191804541,2970,2965,2970,2965,70
20250311,094200,191596941,2970,2970,2970,2970,6
20250311,094100,191579121,2965,2970,2970,2965,59
20250311,094000,191404111,2965,2970,2970,2965,218
20250311,093900,190757716,2965,2965,2965,2965,37
20250311,093800,190648011,2965,2970,2970,2965,105
20250311,093700,190336661,2970,2970,2970,2970,10
20250311,093600,190306961,2970,2965,2970,2965,5
20250311,093500,190292131,2970,2970,2970,2970,110
20250311,093400,189965431,2970,2970,2970,2970,1
20250311,093300,189962461,2960,2960,2960,2960,1
20250311,093200,189959501,2955,2960,2960,2955,9309
20250311,093100,162450606,2955,2960,2960,2955,6250
20250311,093000,143954101,2965,2965,2965,2965,2330
20250311,092900,137045651,2965,2965,2965,2960,3002
20250311,092800,128154721,2960,2960,2960,2960,265
20250311,092700,127370321,2960,2970,2970,2960,594
20250311,092600,125611901,2965,2970,2970,2960,364
20250311,092500,124533636,2975,2970,2975,2970,107
20250311,092400,124215361,2975,2970,2975,2960,498
20250311,092300,122738211,2975,2975,2975,2975,0
20250311,092200,122738211,2975,2960,2975,2960,3445
20250311,092100,112508851,2960,2970,2970,2960,5061
20250311,092000,97527981,2965,2965,2965,2965,11
20250311,091900,97495366,2970,2965,2970,2960,179
20250311,091800,96964726,2965,2960,2965,2960,624
20250311,091700,95117681,2970,2960,2970,2960,1480
20250311,091600,90736871,2960,2960,2960,2960,1511
20250311,091500,86264311,2975,2965,2975,2960,4762
20250311,091400,72154346,2975,2970,2975,2965,1036
20250311,091300,69079361,2975,2975,2975,2970,289
20250311,091200,68220136,2975,2970,2980,2970,495
20250311,091100,66749311,2970,2970,2970,2970,3060
20250311,091000,57661111,2980,2975,2980,2975,214
20250311,090900,57024456,2975,2985,2985,2975,426
20250311,090800,55756971,2980,2985,2985,2970,520
20250311,090700,54205226,2970,2985,2985,2970,442
20250311,090600,52891751,2990,2980,2990,2980,1535
20250311,090500,48311696,2980,2975,2985,2965,4651
20250311,090400,34483791,2970,2955,2970,2950,1502
20250311,090300,30032216,2950,2980,2980,2950,3982
20250311,090200,18246905,2980,2965,2980,2965,1700
20250311,090100,13203655,2975,2970,2975,2950,1919
20250311,090000,7508280,2975,2960,2975,2955,2524
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193800 555849996 2980 2980 2980 2980 1701
3 20250311 193700 555849996 2980 2980 2980 2980 0
4 20250311 193600 555849996 2980 2980 2980 2980 0
5 20250311 193500 555849996 2980 2980 2980 2980 0
6 20250311 193400 555849996 2980 2980 2980 2980 0
7 20250311 193300 555849996 2980 2980 2980 2980 0
8 20250311 193200 555849996 2980 2980 2980 2980 0
9 20250311 193100 555849996 2980 2980 2980 2980 0
10 20250311 193000 555849996 2980 2980 2980 2980 0
11 20250311 192900 555849996 2980 2980 2980 2980 0
12 20250311 192800 555849996 2980 2980 2980 2980 0
13 20250311 192700 555849996 2980 2980 2980 2980 0
14 20250311 192600 555849996 2980 2980 2980 2980 0
15 20250311 192500 555849996 2980 2980 2980 2980 0
16 20250311 192400 555849996 2980 2980 2980 2980 0
17 20250311 192300 555849996 2980 2980 2980 2980 0
18 20250311 192200 555849996 2980 2980 2980 2980 0
19 20250311 192100 555849996 2980 2980 2980 2980 0
20 20250311 192000 555849996 2980 2980 2980 2980 0
21 20250311 191900 555849996 2980 2980 2980 2980 0
22 20250311 191800 555849996 2980 2980 2980 2980 0
23 20250311 191700 555849996 2980 2980 2980 2980 0
24 20250311 191600 555849996 2980 2980 2980 2980 0
25 20250311 191500 555849996 2980 2980 2980 2980 0
26 20250311 191400 555849996 2980 2980 2980 2980 0
27 20250311 191300 555849996 2980 2980 2980 2980 0
28 20250311 191200 555849996 2980 2980 2980 2980 0
29 20250311 191100 555849996 2980 2980 2980 2980 0
30 20250311 191000 555849996 2980 2980 2980 2980 0
31 20250311 190900 555849996 2980 2980 2980 2980 0
32 20250311 190800 555849996 2980 2980 2980 2980 1701
33 20250311 190700 555849996 2980 2980 2980 2980 0
34 20250311 190600 555849996 2980 2980 2980 2980 0
35 20250311 190500 555849996 2980 2980 2980 2980 0
36 20250311 190400 555849996 2980 2980 2980 2980 0
37 20250311 190300 555849996 2980 2980 2980 2980 0
38 20250311 190200 555849996 2980 2980 2980 2980 0
39 20250311 190100 555849996 2980 2980 2980 2980 0
40 20250311 190000 555849996 2980 2980 2980 2980 0
41 20250311 185900 555849996 2980 2980 2980 2980 0
42 20250311 185800 555849996 2980 2980 2980 2980 0
43 20250311 185700 555849996 2980 2980 2980 2980 0
44 20250311 185600 555849996 2980 2980 2980 2980 0
45 20250311 185500 555849996 2980 2980 2980 2980 0
46 20250311 185400 555849996 2980 2980 2980 2980 0
47 20250311 185300 555849996 2980 2980 2980 2980 0
48 20250311 185200 555849996 2980 2980 2980 2980 0
49 20250311 185100 555849996 2980 2980 2980 2980 0
50 20250311 185000 555849996 2980 2980 2980 2980 0
51 20250311 184900 555849996 2980 2980 2980 2980 0
52 20250311 184800 555849996 2980 2980 2980 2980 0
53 20250311 184700 555849996 2980 2980 2980 2980 0
54 20250311 184600 555849996 2980 2980 2980 2980 0
55 20250311 184500 555849996 2980 2980 2980 2980 0
56 20250311 184400 555849996 2980 2980 2980 2980 0
57 20250311 184300 555849996 2980 2980 2980 2980 0
58 20250311 184200 555849996 2980 2980 2980 2980 0
59 20250311 184100 555849996 2980 2980 2980 2980 0
60 20250311 184000 555849996 2980 2980 2980 2980 0
61 20250311 183900 555849996 2980 2980 2980 2980 0
62 20250311 183800 555849996 2980 2980 2980 2980 1701
63 20250311 183700 555849996 2980 2980 2980 2980 0
64 20250311 183600 555849996 2980 2980 2980 2980 0
65 20250311 183500 555849996 2980 2980 2980 2980 0
66 20250311 183400 555849996 2980 2980 2980 2980 0
67 20250311 183300 555849996 2980 2980 2980 2980 0
68 20250311 183200 555849996 2980 2980 2980 2980 0
69 20250311 183100 555849996 2980 2980 2980 2980 0
70 20250311 183000 555849996 2980 2980 2980 2980 0
71 20250311 182900 555849996 2980 2980 2980 2980 0
72 20250311 182800 555849996 2980 2980 2980 2980 0
73 20250311 182700 555849996 2980 2980 2980 2980 0
74 20250311 182600 555849996 2980 2980 2980 2980 0
75 20250311 182500 555849996 2980 2980 2980 2980 0
76 20250311 182400 555849996 2980 2980 2980 2980 0
77 20250311 182300 555849996 2980 2980 2980 2980 0
78 20250311 182200 555849996 2980 2980 2980 2980 0
79 20250311 182100 555849996 2980 2980 2980 2980 0
80 20250311 182000 555849996 2980 2980 2980 2980 0
81 20250311 181900 555849996 2980 2980 2980 2980 0
82 20250311 181800 555849996 2980 2980 2980 2980 0
83 20250311 181700 555849996 2980 2980 2980 2980 0
84 20250311 181600 555849996 2980 2980 2980 2980 0
85 20250311 181500 555849996 2980 2980 2980 2980 0
86 20250311 181400 555849996 2980 2980 2980 2980 0
87 20250311 181300 555849996 2980 2980 2980 2980 0
88 20250311 181200 555849996 2980 2980 2980 2980 0
89 20250311 181100 555849996 2980 2980 2980 2980 0
90 20250311 181000 555849996 2980 2980 2980 2980 0
91 20250311 180900 555849996 2980 2980 2980 2980 0
92 20250311 180800 555849996 2980 2980 2980 2980 1701
93 20250311 180700 555849996 2980 2980 2980 2980 0
94 20250311 180600 555849996 2980 2980 2980 2980 0
95 20250311 180500 555849996 2980 2980 2980 2980 0
96 20250311 180400 555849996 2980 2980 2980 2980 0
97 20250311 180300 555849996 2980 2980 2980 2980 0
98 20250311 180200 555849996 2980 2980 2980 2980 0
99 20250311 180100 555849996 2980 2980 2980 2980 0
100 20250311 180000 555849996 2980 2980 2980 2980 0
101 20250311 175900 555849996 2980 2980 2980 2980 0
102 20250311 175800 555849996 2980 2980 2980 2980 0
103 20250311 175700 555849996 2980 2980 2980 2980 0
104 20250311 175600 555849996 2980 2980 2980 2980 0
105 20250311 175500 555849996 2980 2980 2980 2980 0
106 20250311 175400 555849996 2980 2980 2980 2980 0
107 20250311 175300 555849996 2980 2980 2980 2980 0
108 20250311 175200 555849996 2980 2980 2980 2980 0
109 20250311 175100 555849996 2980 2980 2980 2980 0
110 20250311 175000 555849996 2980 2980 2980 2980 0
111 20250311 174900 555849996 2980 2980 2980 2980 0
112 20250311 174800 555849996 2980 2980 2980 2980 0
113 20250311 174700 555849996 2980 2980 2980 2980 0
114 20250311 174600 555849996 2980 2980 2980 2980 0
115 20250311 174500 555849996 2980 2980 2980 2980 0
116 20250311 174400 555849996 2980 2980 2980 2980 0
117 20250311 174300 555849996 2980 2980 2980 2980 0
118 20250311 174200 555849996 2980 2980 2980 2980 0
119 20250311 174100 555849996 2980 2980 2980 2980 0
120 20250311 174000 555849996 2980 2980 2980 2980 0
121 20250311 173900 555849996 2980 2980 2980 2980 0
122 20250311 173800 555849996 2980 2980 2980 2980 1701
123 20250311 173700 555849996 2980 2980 2980 2980 0
124 20250311 173600 555849996 2980 2980 2980 2980 0
125 20250311 173500 555849996 2980 2980 2980 2980 0
126 20250311 173400 555849996 2980 2980 2980 2980 0
127 20250311 173300 555849996 2980 2980 2980 2980 0
128 20250311 173200 555849996 2980 2980 2980 2980 0
129 20250311 173100 555849996 2980 2980 2980 2980 0
130 20250311 173000 555849996 2980 2980 2980 2980 0
131 20250311 172900 555849996 2980 2980 2980 2980 0
132 20250311 172800 555849996 2980 2980 2980 2980 0
133 20250311 172700 555849996 2980 2980 2980 2980 0
134 20250311 172600 555849996 2980 2980 2980 2980 0
135 20250311 172500 555849996 2980 2980 2980 2980 0
136 20250311 172400 555849996 2980 2980 2980 2980 0
137 20250311 172300 555849996 2980 2980 2980 2980 0
138 20250311 172200 555849996 2980 2980 2980 2980 0
139 20250311 172100 555849996 2980 2980 2980 2980 0
140 20250311 172000 555849996 2980 2980 2980 2980 0
141 20250311 171900 555849996 2980 2980 2980 2980 0
142 20250311 171800 555849996 2980 2980 2980 2980 0
143 20250311 171700 555849996 2980 2980 2980 2980 0
144 20250311 171600 555849996 2980 2980 2980 2980 0
145 20250311 171500 555849996 2980 2980 2980 2980 0
146 20250311 171400 555849996 2980 2980 2980 2980 0
147 20250311 171300 555849996 2980 2980 2980 2980 0
148 20250311 171200 555849996 2980 2980 2980 2980 0
149 20250311 171100 555849996 2980 2980 2980 2980 0
150 20250311 171000 555849996 2980 2980 2980 2980 0
151 20250311 170900 555849996 2980 2980 2980 2980 0
152 20250311 170800 555849996 2980 2980 2980 2980 1701
153 20250311 170700 555849996 2980 2980 2980 2980 0
154 20250311 170600 555849996 2980 2980 2980 2980 0
155 20250311 170500 555849996 2980 2980 2980 2980 0
156 20250311 170400 555849996 2980 2980 2980 2980 0
157 20250311 170300 555849996 2980 2980 2980 2980 0
158 20250311 170200 555849996 2980 2980 2980 2980 0
159 20250311 170100 555849996 2980 2980 2980 2980 0
160 20250311 170000 555849996 2980 2980 2980 2980 0
161 20250311 165900 555849996 2980 2980 2980 2980 0
162 20250311 165800 555849996 2980 2980 2980 2980 0
163 20250311 165700 555849996 2980 2980 2980 2980 0
164 20250311 165600 555849996 2980 2980 2980 2980 0
165 20250311 165500 555849996 2980 2980 2980 2980 0
166 20250311 165400 555849996 2980 2980 2980 2980 0
167 20250311 165300 555849996 2980 2980 2980 2980 0
168 20250311 165200 555849996 2980 2980 2980 2980 0
169 20250311 165100 555849996 2980 2980 2980 2980 0
170 20250311 165000 555849996 2980 2980 2980 2980 0
171 20250311 164900 555849996 2980 2980 2980 2980 0
172 20250311 164800 555849996 2980 2980 2980 2980 0
173 20250311 164700 555849996 2980 2980 2980 2980 0
174 20250311 164600 555849996 2980 2980 2980 2980 0
175 20250311 164500 555849996 2980 2980 2980 2980 0
176 20250311 164400 555849996 2980 2980 2980 2980 0
177 20250311 164300 555849996 2980 2980 2980 2980 0
178 20250311 164200 555849996 2980 2980 2980 2980 0
179 20250311 164100 555849996 2980 2980 2980 2980 0
180 20250311 164000 555849996 2980 2980 2980 2980 0
181 20250311 163900 555849996 2980 2980 2980 2980 0
182 20250311 163800 555849996 2980 2980 2980 2980 1701
183 20250311 163700 555849996 2980 2980 2980 2980 0
184 20250311 163600 555849996 2980 2980 2980 2980 0
185 20250311 163500 555849996 2980 2980 2980 2980 0
186 20250311 163400 555849996 2980 2980 2980 2980 0
187 20250311 163300 555849996 2980 2980 2980 2980 0
188 20250311 163200 555849996 2980 2980 2980 2980 0
189 20250311 163100 555849996 2980 2980 2980 2980 0
190 20250311 163000 555849996 2980 2980 2980 2980 0
191 20250311 162900 555849996 2980 2980 2980 2980 0
192 20250311 162800 555849996 2980 2980 2980 2980 0
193 20250311 162700 555849996 2980 2980 2980 2980 0
194 20250311 162600 555849996 2980 2980 2980 2980 0
195 20250311 162500 555849996 2980 2980 2980 2980 0
196 20250311 162400 555849996 2980 2980 2980 2980 0
197 20250311 162300 555849996 2980 2980 2980 2980 0
198 20250311 162200 555849996 2980 2980 2980 2980 0
199 20250311 162100 555849996 2980 2980 2980 2980 0
200 20250311 162000 555849996 2980 2980 2980 2980 0
201 20250311 161900 555849996 2980 2980 2980 2980 0
202 20250311 161800 555849996 2980 2980 2980 2980 0
203 20250311 161700 555849996 2980 2980 2980 2980 0
204 20250311 161600 555849996 2980 2980 2980 2980 0
205 20250311 161500 555849996 2980 2980 2980 2980 0
206 20250311 161400 555849996 2980 2980 2980 2980 0
207 20250311 161300 555849996 2980 2980 2980 2980 0
208 20250311 161200 555849996 2980 2980 2980 2980 0
209 20250311 161100 555849996 2980 2980 2980 2980 0
210 20250311 161000 555849996 2980 2980 2980 2980 0
211 20250311 160900 555849996 2980 2980 2980 2980 0
212 20250311 160800 555849996 2980 2980 2980 2980 1701
213 20250311 160700 555849996 2980 2980 2980 2980 0
214 20250311 160600 555849996 2980 2980 2980 2980 0
215 20250311 160500 555849996 2980 2980 2980 2980 0
216 20250311 160400 555849996 2980 2980 2980 2980 0
217 20250311 160300 555849996 2980 2980 2980 2980 0
218 20250311 160200 555849996 2980 2980 2980 2980 0
219 20250311 160100 555849996 2980 2980 2980 2980 0
220 20250311 160000 555849996 2980 2980 2980 2980 0
221 20250311 155900 555849996 2980 2980 2980 2980 0
222 20250311 155800 555849996 2980 2980 2980 2980 0
223 20250311 155700 555849996 2980 2980 2980 2980 0
224 20250311 155600 555849996 2980 2980 2980 2980 0
225 20250311 155500 555849996 2980 2980 2980 2980 0
226 20250311 155400 555849996 2980 2980 2980 2980 0
227 20250311 155300 555849996 2980 2980 2980 2980 0
228 20250311 155200 555849996 2980 2980 2980 2980 0
229 20250311 155100 555849996 2980 2980 2980 2980 0
230 20250311 155000 555849996 2980 2980 2980 2980 0
231 20250311 154900 555849996 2980 2980 2980 2980 0
232 20250311 154800 555849996 2980 2980 2980 2980 0
233 20250311 154700 555849996 2980 2980 2980 2980 0
234 20250311 154600 555849996 2980 2980 2980 2980 0
235 20250311 154500 555849996 2980 2980 2980 2980 0
236 20250311 154400 555849996 2980 2980 2980 2980 0
237 20250311 154300 555849996 2980 2980 2980 2980 0
238 20250311 154200 555849996 2980 2980 2980 2980 0
239 20250311 154100 555849996 2980 2980 2980 2980 0
240 20250311 154000 555849996 2980 2980 2980 2980 0
241 20250311 153900 555849996 2980 2980 2980 2980 0
242 20250311 153800 555849996 2980 2980 2980 2980 1701
243 20250311 153700 555849996 2980 2980 2980 2980 0
244 20250311 153600 555849996 2980 2980 2980 2980 0
245 20250311 153500 555849996 2980 2980 2980 2980 0
246 20250311 153400 555849996 2980 2980 2980 2980 0
247 20250311 153300 555849996 2980 2980 2980 2980 0
248 20250311 153200 555849996 2980 2980 2980 2980 0
249 20250311 153100 555849996 2980 2980 2980 2980 0
250 20250311 153000 555849996 2980 2980 2980 2980 1701
251 20250311 152900 550781016 2980 2980 2980 2980 0
252 20250311 152800 550781016 2980 2980 2980 2980 0
253 20250311 152700 550781016 2980 2980 2980 2980 0
254 20250311 152600 550781016 2980 2980 2980 2980 0
255 20250311 152500 550781016 2980 2980 2980 2980 0
256 20250311 152400 550781016 2980 2980 2980 2980 0
257 20250311 152300 550781016 2980 2980 2980 2980 0
258 20250311 152200 550781016 2980 2980 2980 2980 0
259 20250311 152100 550781016 2980 2980 2980 2980 0
260 20250311 152000 550781016 2980 2980 2980 2980 0
261 20250311 151900 550781016 2980 2980 2980 2980 197
262 20250311 151800 550193956 2980 2975 2980 2970 218
263 20250311 151700 549545081 2980 2980 2980 2980 0
264 20250311 151600 549545081 2980 2980 2980 2980 0
265 20250311 151500 549545081 2980 2980 2980 2980 0
266 20250311 151400 549545081 2980 2980 2980 2980 125
267 20250311 151300 549172581 2980 2980 2980 2980 0
268 20250311 151200 549172581 2980 2965 2980 2965 176
269 20250311 151100 548650726 2985 2965 2985 2960 429
270 20250311 151000 547379051 2985 2985 2985 2985 0
271 20250311 150900 547379051 2985 2985 2985 2985 0
272 20250311 150800 547379051 2985 2985 2985 2985 0
273 20250311 150700 547379051 2985 2975 2985 2975 4
274 20250311 150600 547367131 2965 2975 2975 2965 1039
275 20250311 150500 544284416 2975 2975 2975 2975 472
276 20250311 150400 542880216 2975 2985 2985 2975 1029
277 20250311 150300 539816534 2985 2985 2985 2982 18
278 20250311 150200 539762816 2985 2985 2985 2982 366
279 20250311 150100 538671398 2982 2982 2985 2982 9
280 20250311 150000 538644548 2985 2985 2985 2985 0
281 20250311 145900 538644548 2985 2985 2985 2985 36
282 20250311 145800 538537088 2985 2985 2985 2985 149
283 20250311 145700 538092323 2985 2980 2985 2980 13
284 20250311 145600 538053578 2985 2985 2985 2977 203
285 20250311 145500 537449231 2977 2977 2977 2977 110
286 20250311 145400 537121761 2985 2985 2985 2985 0
287 20250311 145300 537121761 2985 2985 2985 2985 0
288 20250311 145200 537121761 2985 2980 2985 2980 6
289 20250311 145100 537103876 2985 2985 2985 2985 18
290 20250311 145000 537050146 2985 2985 2985 2985 0
291 20250311 144900 537050146 2985 2985 2985 2985 0
292 20250311 144800 537050146 2985 2975 2985 2975 901
293 20250311 144700 534369661 2990 2990 2990 2990 240
294 20250311 144600 533652061 2990 2980 2990 2980 2
295 20250311 144500 533646091 2995 2975 2995 2975 107
296 20250311 144400 533327746 3000 3000 3000 3000 0
297 20250311 144300 533327746 3000 3000 3000 3000 0
298 20250311 144200 533327746 3000 3000 3000 3000 175
299 20250311 144100 532802746 3000 3000 3000 3000 0
300 20250311 144000 532802746 3000 2995 3000 2995 11
301 20250311 143900 532769796 3000 3000 3000 3000 0
302 20250311 143800 532769796 3000 2995 3000 2995 118
303 20250311 143700 532416381 2995 2995 2995 2995 100
304 20250311 143600 532116881 2995 2995 2995 2995 11
305 20250311 143500 532083936 3000 3000 3000 3000 0
306 20250311 143400 532083936 3000 3000 3000 3000 0
307 20250311 143300 532083936 3000 3000 3000 3000 0
308 20250311 143200 532083936 3000 3000 3000 3000 0
309 20250311 143100 532083936 3000 3000 3000 3000 0
310 20250311 143000 532083936 3000 2995 3000 2995 265
311 20250311 142900 531290256 2995 2995 2995 2995 0
312 20250311 142800 531290256 2995 2995 2995 2995 0
313 20250311 142700 531290256 2995 2995 2995 2995 0
314 20250311 142600 531290256 2995 2990 2995 2990 121
315 20250311 142500 530928461 3000 3000 3000 3000 0
316 20250311 142400 530928461 3000 3000 3000 3000 0
317 20250311 142300 530928461 3000 2975 3000 2975 333
318 20250311 142200 529937711 3000 2980 3000 2975 232
319 20250311 142100 529247401 2985 2985 2985 2985 2
320 20250311 142000 529241431 3000 3000 3000 3000 183
321 20250311 141900 528692431 3000 2985 3000 2980 196
322 20250311 141800 528106816 2985 2985 2985 2985 1
323 20250311 141700 528103831 3000 3000 3000 3000 0
324 20250311 141600 528103831 3000 3000 3000 3000 32
325 20250311 141500 528007831 3000 2995 3000 2980 355
326 20250311 141400 526949101 3000 3000 3000 3000 0
327 20250311 141300 526949101 3000 3000 3000 3000 0
328 20250311 141200 526949101 3000 2995 3000 2995 161
329 20250311 141100 526466901 3000 3000 3000 3000 0
330 20250311 141000 526466901 3000 2995 3000 2995 84
331 20250311 140900 526215316 2995 2995 2995 2995 1
332 20250311 140800 526212321 3000 2975 3000 2975 344
333 20250311 140700 525188896 3000 2990 3000 2990 5073
334 20250311 140600 510019476 2995 2995 2995 2995 0
335 20250311 140500 510019476 2995 2980 2995 2980 1291
336 20250311 140400 506155156 2985 2985 2985 2985 6
337 20250311 140300 506137246 2995 2995 2995 2995 0
338 20250311 140200 506137246 2995 2995 2995 2995 0
339 20250311 140100 506137246 2995 2985 2995 2985 92
340 20250311 140000 505862611 2985 2985 2985 2985 1
341 20250311 135900 505859626 2985 2985 2985 2985 221
342 20250311 135800 505199941 2990 2990 2990 2990 0
343 20250311 135700 505199941 2990 2985 2990 2985 24
344 20250311 135600 505128296 2985 2985 2985 2985 0
345 20250311 135500 505128296 2985 2975 2985 2975 2
346 20250311 135400 505122336 2985 2985 2985 2985 0
347 20250311 135300 505122336 2985 2985 2985 2985 202
348 20250311 135200 504519366 2985 2980 2985 2980 2
349 20250311 135100 504513401 2985 2985 2985 2985 1
350 20250311 135000 504510416 2985 2985 2985 2985 0
351 20250311 134900 504510416 2985 2985 2985 2985 0
352 20250311 134800 504510416 2985 2985 2985 2985 0
353 20250311 134700 504510416 2985 2985 2985 2985 1
354 20250311 134600 504507431 2980 2980 2980 2980 1939
355 20250311 134500 498729211 2970 2980 2980 2970 1091
356 20250311 134400 495484956 2975 2980 2980 2975 437
357 20250311 134300 494184696 2985 2985 2985 2985 0
358 20250311 134200 494184696 2985 2985 2985 2985 19
359 20250311 134100 494127981 2980 2985 2985 2980 322
360 20250311 134000 493166826 2990 2990 2990 2990 0
361 20250311 133900 493166826 2990 2990 2990 2990 0
362 20250311 133800 493166826 2990 2990 2990 2990 0
363 20250311 133700 493166826 2990 2990 2990 2990 0
364 20250311 133600 493166826 2990 2990 2990 2990 0
365 20250311 133500 493166826 2990 2990 2990 2990 283
366 20250311 133400 492320656 2990 2985 2990 2985 397
367 20250311 133300 491133631 2990 2985 2990 2985 3
368 20250311 133200 491124671 2990 2975 2990 2965 201
369 20250311 133100 490527601 2975 2975 2975 2975 100
370 20250311 133000 490230101 2990 2990 2990 2990 270
371 20250311 132900 489422801 2990 2980 2990 2970 212
372 20250311 132800 488792966 2980 2980 2980 2980 1
373 20250311 132700 488789986 2990 2985 2990 2985 1816
374 20250311 132600 483360276 2990 2985 2990 2985 178
375 20250311 132500 482828936 2985 2980 2985 2980 447
376 20250311 132400 481496436 2980 2980 2980 2980 10
377 20250311 132300 481466636 2980 2980 2980 2980 189
378 20250311 132200 480903416 2980 2975 2980 2975 528
379 20250311 132100 479332611 2975 2970 2975 2970 21
380 20250311 132000 479270236 2970 2975 2975 2970 200
381 20250311 131900 478675986 2975 2975 2975 2975 500
382 20250311 131800 477188486 2975 2970 2975 2960 337
383 20250311 131700 476186936 2975 2975 2975 2975 838
384 20250311 131600 473693886 2975 2975 2975 2975 0
385 20250311 131500 473693886 2975 2975 2975 2975 0
386 20250311 131400 473693886 2975 2970 2975 2970 234
387 20250311 131300 472998901 2965 2965 2965 2965 15
388 20250311 131200 472954426 2965 2965 2965 2965 0
389 20250311 131100 472954426 2965 2965 2965 2965 0
390 20250311 131000 472954426 2965 2965 2965 2965 0
391 20250311 130900 472954426 2965 2965 2965 2965 0
392 20250311 130800 472954426 2965 2965 2965 2965 0
393 20250311 130700 472954426 2965 2965 2965 2965 38
394 20250311 130600 472841756 2965 2965 2965 2965 0
395 20250311 130500 472841756 2965 2960 2965 2960 502
396 20250311 130400 471355826 2960 2960 2960 2960 0
397 20250311 130300 471355826 2960 2960 2960 2960 120
398 20250311 130200 471000626 2955 2955 2955 2955 0
399 20250311 130100 471000626 2955 2955 2955 2955 0
400 20250311 130000 471000626 2955 2965 2965 2955 14161
401 20250311 125900 429085781 2965 2965 2965 2965 101
402 20250311 125800 428786316 2970 2970 2970 2970 0
403 20250311 125700 428786316 2970 2965 2970 2965 207
404 20250311 125600 428172551 2965 2965 2965 2965 0
405 20250311 125500 428172551 2965 2965 2965 2965 90
406 20250311 125400 427905701 2965 2965 2965 2965 101
407 20250311 125300 427606236 2965 2965 2965 2965 50
408 20250311 125200 427457986 2965 2965 2965 2965 10
409 20250311 125100 427428336 2960 2965 2965 2960 91
410 20250311 125000 427158621 2960 2960 2960 2960 1
411 20250311 124900 427155661 2965 2960 2965 2960 123
412 20250311 124800 426791081 2960 2960 2960 2960 0
413 20250311 124700 426791081 2960 2960 2960 2960 118
414 20250311 124600 426441801 2965 2965 2965 2965 41
415 20250311 124500 426320236 2965 2965 2965 2965 0
416 20250311 124400 426320236 2965 2965 2965 2965 38
417 20250311 124300 426207566 2960 2970 2970 2960 102
418 20250311 124200 425905626 2960 2970 2970 2960 24
419 20250311 124100 425834541 2965 2965 2965 2965 230
420 20250311 124000 425152591 2965 2965 2965 2965 0
421 20250311 123900 425152591 2965 2965 2965 2965 0
422 20250311 123800 425152591 2965 2960 2965 2960 33
423 20250311 123700 425054896 2965 2965 2965 2965 0
424 20250311 123600 425054896 2965 2965 2965 2965 150
425 20250311 123500 424610146 2960 2960 2960 2960 1
426 20250311 123400 424607186 2965 2965 2965 2965 1
427 20250311 123300 424604221 2965 2965 2965 2965 785
428 20250311 123200 422276696 2965 2962 2965 2962 603
429 20250311 123100 420488816 2960 2960 2960 2960 0
430 20250311 123000 420488816 2960 2960 2960 2960 10
431 20250311 122900 420459216 2960 2960 2960 2960 10
432 20250311 122800 420429616 2960 2960 2960 2960 0
433 20250311 122700 420429616 2960 2960 2960 2960 0
434 20250311 122600 420429616 2960 2960 2960 2960 53
435 20250311 122500 420272736 2965 2965 2965 2965 0
436 20250311 122400 420272736 2965 2965 2965 2965 0
437 20250311 122300 420272736 2965 2965 2965 2965 1
438 20250311 122200 420269771 2965 2965 2965 2965 0
439 20250311 122100 420269771 2965 2965 2965 2965 100
440 20250311 122000 419973271 2965 2965 2965 2965 134
441 20250311 121900 419575961 2965 2965 2965 2965 10
442 20250311 121800 419546311 2965 2965 2965 2965 54
443 20250311 121700 419386201 2960 2960 2960 2960 0
444 20250311 121600 419386201 2960 2960 2960 2960 0
445 20250311 121500 419386201 2960 2960 2960 2960 0
446 20250311 121400 419386201 2960 2960 2960 2960 0
447 20250311 121300 419386201 2960 2960 2960 2960 0
448 20250311 121200 419386201 2960 2960 2960 2960 0
449 20250311 121100 419386201 2960 2960 2960 2960 339
450 20250311 121000 418382761 2960 2960 2960 2960 0
451 20250311 120900 418382761 2960 2960 2960 2960 60
452 20250311 120800 418205161 2960 2960 2960 2960 804
453 20250311 120700 415825321 2960 2960 2960 2960 17
454 20250311 120600 415775001 2955 2955 2955 2955 0
455 20250311 120500 415775001 2955 2955 2955 2955 159
456 20250311 120400 415305156 2955 2955 2955 2955 0
457 20250311 120300 415305156 2955 2955 2955 2955 1500
458 20250311 120200 410872656 2955 2955 2955 2955 0
459 20250311 120100 410872656 2955 2955 2955 2955 300
460 20250311 120000 409986156 2955 2955 2955 2955 500
461 20250311 115900 408508656 2955 2955 2955 2955 0
462 20250311 115800 408508656 2955 2955 2955 2955 5
463 20250311 115700 408493881 2955 2960 2960 2955 10
464 20250311 115600 408464306 2960 2960 2960 2960 10
465 20250311 115500 408434706 2960 2960 2960 2960 0
466 20250311 115400 408434706 2960 2960 2960 2960 0
467 20250311 115300 408434706 2960 2960 2960 2960 5
468 20250311 115200 408419906 2960 2960 2960 2960 10
469 20250311 115100 408390306 2950 2950 2950 2950 0
470 20250311 115000 408390306 2950 2950 2950 2950 9
471 20250311 114900 408363756 2950 2950 2950 2950 0
472 20250311 114800 408363756 2950 2950 2950 2950 290
473 20250311 114700 407508256 2950 2950 2950 2950 20
474 20250311 114600 407449256 2945 2945 2945 2945 106
475 20250311 114500 407137086 2945 2945 2945 2945 0
476 20250311 114400 407137086 2945 2950 2950 2945 12
477 20250311 114300 407101696 2960 2960 2960 2960 0
478 20250311 114200 407101696 2960 2960 2960 2960 1
479 20250311 114100 407098736 2945 2945 2945 2945 0
480 20250311 114000 407098736 2945 2945 2945 2945 0
481 20250311 113900 407098736 2945 2945 2945 2945 0
482 20250311 113800 407098736 2945 2950 2950 2945 165
483 20250311 113700 406612806 2955 2955 2955 2955 1000
484 20250311 113600 403657806 2965 2965 2965 2965 0
485 20250311 113500 403657806 2965 2965 2965 2965 1
486 20250311 113400 403654841 2965 2965 2965 2965 4
487 20250311 113300 403642981 2965 2960 2965 2960 1061
488 20250311 113200 400501556 2960 2955 2960 2955 953
489 20250311 113100 397684616 2955 2955 2955 2955 1
490 20250311 113000 397681661 2940 2940 2940 2940 0
491 20250311 112900 397681661 2940 2950 2950 2940 1000
492 20250311 112800 394739181 2950 2950 2950 2950 0
493 20250311 112700 394739181 2950 2950 2950 2950 779
494 20250311 112600 392441131 2950 2945 2950 2945 1846
495 20250311 112500 387003021 2945 2945 2945 2945 2
496 20250311 112400 386997131 2945 2945 2945 2945 0
497 20250311 112300 386997131 2945 2945 2945 2945 594
498 20250311 112200 385247801 2945 2945 2945 2945 0
499 20250311 112100 385247801 2945 2945 2945 2945 0
500 20250311 112000 385247801 2945 2945 2945 2945 100
501 20250311 111900 384953301 2945 2945 2945 2945 0
502 20250311 111800 384953301 2945 2945 2945 2945 23
503 20250311 111700 384885566 2945 2945 2945 2945 0
504 20250311 111600 384885566 2945 2945 2945 2945 10
505 20250311 111500 384856116 2945 2945 2945 2945 184
506 20250311 111400 384314236 2945 2945 2945 2945 0
507 20250311 111300 384314236 2945 2945 2945 2945 1
508 20250311 111200 384311291 2930 2940 2940 2930 262
509 20250311 111100 383541131 2940 2940 2940 2940 0
510 20250311 111000 383541131 2940 2940 2940 2940 0
511 20250311 110900 383541131 2940 2940 2940 2940 50
512 20250311 110800 383394131 2940 2940 2940 2940 0
513 20250311 110700 383394131 2940 2940 2940 2940 0
514 20250311 110600 383394131 2940 2940 2940 2940 21
515 20250311 110500 383332391 2925 2940 2940 2925 2
516 20250311 110400 383326526 2920 2930 2930 2920 726
517 20250311 110300 381201876 2940 2940 2940 2940 1
518 20250311 110200 381198936 2935 2935 2935 2935 0
519 20250311 110100 381198936 2935 2940 2940 2930 236
520 20250311 110000 380506486 2930 2935 2935 2930 592
521 20250311 105900 378770926 2935 2935 2935 2935 100
522 20250311 105800 378477426 2935 2935 2935 2935 0
523 20250311 105700 378477426 2935 2930 2935 2930 181
524 20250311 105600 377947091 2940 2940 2940 2940 0
525 20250311 105500 377947091 2940 2920 2940 2920 347
526 20250311 105400 376933831 2925 2935 2940 2920 79
527 20250311 105300 376703101 2940 2930 2940 2920 5501
528 20250311 105200 360623321 2940 2940 2940 2940 0
529 20250311 105100 360623321 2940 2940 2940 2940 51
530 20250311 105000 360473381 2935 2935 2935 2935 10
531 20250311 104900 360444031 2935 2935 2935 2935 0
532 20250311 104800 360444031 2935 2925 2940 2925 100
533 20250311 104700 360151416 2930 2930 2930 2930 0
534 20250311 104600 360151416 2930 2935 2935 2930 1396
535 20250311 104500 356059156 2945 2945 2945 2945 5
536 20250311 104400 356044431 2945 2945 2945 2945 117
537 20250311 104300 355699866 2945 2940 2945 2940 1366
538 20250311 104200 351683571 2945 2945 2945 2945 0
539 20250311 104100 351683571 2945 2945 2945 2945 1
540 20250311 104000 351680626 2945 2945 2945 2945 0
541 20250311 103900 351680626 2945 2945 2945 2945 0
542 20250311 103800 351680626 2945 2945 2945 2945 30
543 20250311 103700 351592276 2945 2945 2945 2945 55
544 20250311 103600 351430301 2935 2935 2935 2935 0
545 20250311 103500 351430301 2935 2940 2940 2935 208
546 20250311 103400 350818821 2940 2940 2940 2940 100
547 20250311 103300 350524821 2940 2935 2940 2935 401
548 20250311 103200 349346646 2935 2935 2935 2935 2
549 20250311 103100 349340776 2935 2935 2935 2935 0
550 20250311 103000 349340776 2935 2935 2935 2935 10
551 20250311 102900 349311426 2935 2935 2935 2930 222
552 20250311 102800 348659861 2935 2935 2935 2935 1
553 20250311 102700 348656926 2925 2925 2925 2925 0
554 20250311 102600 348656926 2925 2925 2930 2925 1501
555 20250311 102500 344266001 2935 2935 2935 2935 6
556 20250311 102400 344248391 2935 2935 2935 2935 1
557 20250311 102300 344245456 2925 2925 2925 2925 214
558 20250311 102200 343619506 2925 2925 2930 2910 9844
559 20250311 102100 314923011 2925 2935 2935 2925 2702
560 20250311 102000 307012201 2930 2935 2940 2930 1870
561 20250311 101900 301524341 2935 2935 2935 2935 403
562 20250311 101800 300341536 2935 2940 2940 2935 25
563 20250311 101700 300268111 2935 2935 2935 2935 444
564 20250311 101600 298964971 2935 2935 2935 2935 104
565 20250311 101500 298659731 2935 2930 2935 2930 518
566 20250311 101400 297141481 2935 2945 2945 2935 5815
567 20250311 101300 280047521 2945 2945 2945 2945 161
568 20250311 101200 279573376 2950 2945 2950 2945 84
569 20250311 101100 279325981 2945 2945 2945 2945 1911
570 20250311 101000 273698086 2950 2950 2950 2950 1373
571 20250311 100900 269647736 2950 2950 2950 2950 0
572 20250311 100800 269647736 2950 2955 2955 2950 899
573 20250311 100700 266995186 2960 2960 2960 2960 4
574 20250311 100600 266983346 2950 2955 2955 2950 355
575 20250311 100500 265936046 2955 2955 2957 2955 2029
576 20250311 100400 259940251 2960 2960 2960 2960 100
577 20250311 100300 259644251 2960 2960 2960 2960 179
578 20250311 100200 259114411 2960 2955 2960 2955 61
579 20250311 100100 258934151 2960 2960 2960 2960 232
580 20250311 100000 258247431 2955 2955 2955 2955 0
581 20250311 095900 258247431 2955 2955 2955 2955 0
582 20250311 095800 258247431 2955 2955 2955 2955 362
583 20250311 095700 257177721 2960 2955 2960 2955 17
584 20250311 095600 257127431 2955 2955 2955 2955 0
585 20250311 095500 257127431 2955 2955 2955 2955 1797
586 20250311 095400 251817296 2955 2955 2955 2955 0
587 20250311 095300 251817296 2955 2950 2955 2950 6399
588 20250311 095200 232935181 2955 2955 2955 2955 29
589 20250311 095100 232849486 2955 2965 2965 2955 11274
590 20250311 095000 199490281 2965 2965 2965 2965 420
591 20250311 094900 198244981 2970 2967 2970 2965 301
592 20250311 094800 197352501 2970 2970 2970 2970 0
593 20250311 094700 197352501 2970 2970 2970 2970 0
594 20250311 094600 197352501 2970 2970 2970 2970 2
595 20250311 094500 197346561 2970 2970 2970 2970 1194
596 20250311 094400 193800381 2970 2970 2970 2970 672
597 20250311 094300 191804541 2970 2965 2970 2965 70
598 20250311 094200 191596941 2970 2970 2970 2970 6
599 20250311 094100 191579121 2965 2970 2970 2965 59
600 20250311 094000 191404111 2965 2970 2970 2965 218
601 20250311 093900 190757716 2965 2965 2965 2965 37
602 20250311 093800 190648011 2965 2970 2970 2965 105
603 20250311 093700 190336661 2970 2970 2970 2970 10
604 20250311 093600 190306961 2970 2965 2970 2965 5
605 20250311 093500 190292131 2970 2970 2970 2970 110
606 20250311 093400 189965431 2970 2970 2970 2970 1
607 20250311 093300 189962461 2960 2960 2960 2960 1
608 20250311 093200 189959501 2955 2960 2960 2955 9309
609 20250311 093100 162450606 2955 2960 2960 2955 6250
610 20250311 093000 143954101 2965 2965 2965 2965 2330
611 20250311 092900 137045651 2965 2965 2965 2960 3002
612 20250311 092800 128154721 2960 2960 2960 2960 265
613 20250311 092700 127370321 2960 2970 2970 2960 594
614 20250311 092600 125611901 2965 2970 2970 2960 364
615 20250311 092500 124533636 2975 2970 2975 2970 107
616 20250311 092400 124215361 2975 2970 2975 2960 498
617 20250311 092300 122738211 2975 2975 2975 2975 0
618 20250311 092200 122738211 2975 2960 2975 2960 3445
619 20250311 092100 112508851 2960 2970 2970 2960 5061
620 20250311 092000 97527981 2965 2965 2965 2965 11
621 20250311 091900 97495366 2970 2965 2970 2960 179
622 20250311 091800 96964726 2965 2960 2965 2960 624
623 20250311 091700 95117681 2970 2960 2970 2960 1480
624 20250311 091600 90736871 2960 2960 2960 2960 1511
625 20250311 091500 86264311 2975 2965 2975 2960 4762
626 20250311 091400 72154346 2975 2970 2975 2965 1036
627 20250311 091300 69079361 2975 2975 2975 2970 289
628 20250311 091200 68220136 2975 2970 2980 2970 495
629 20250311 091100 66749311 2970 2970 2970 2970 3060
630 20250311 091000 57661111 2980 2975 2980 2975 214
631 20250311 090900 57024456 2975 2985 2985 2975 426
632 20250311 090800 55756971 2980 2985 2985 2970 520
633 20250311 090700 54205226 2970 2985 2985 2970 442
634 20250311 090600 52891751 2990 2980 2990 2980 1535
635 20250311 090500 48311696 2980 2975 2985 2965 4651
636 20250311 090400 34483791 2970 2955 2970 2950 1502
637 20250311 090300 30032216 2950 2980 2980 2950 3982
638 20250311 090200 18246905 2980 2965 2980 2965 1700
639 20250311 090100 13203655 2975 2970 2975 2950 1919
640 20250311 090000 7508280 2975 2960 2975 2955 2524

1
053050/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,29987597,0,89213101075,0.00
20250306,0,29987597,0,90412604955,0.00
20250305,0,29987597,0,91612108835,0.00
20250304,0,29987597,0,88463411150,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 29987597 0 89213101075 0.00
3 20250306 0 29987597 0 90412604955 0.00
4 20250305 0 29987597 0 91612108835 0.00
5 20250304 0 29987597 0 88463411150 0.00