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

649
065440/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194700,110950324,1550,1550,1550,1550,1124
20250311,194600,110950324,1550,1550,1550,1550,0
20250311,194500,110950324,1550,1550,1550,1550,0
20250311,194400,110950324,1550,1550,1550,1550,0
20250311,194300,110950324,1550,1550,1550,1550,0
20250311,194200,110950324,1550,1550,1550,1550,0
20250311,194100,110950324,1550,1550,1550,1550,0
20250311,194000,110950324,1550,1550,1550,1550,0
20250311,193900,110950324,1550,1550,1550,1550,0
20250311,193800,110950324,1550,1550,1550,1550,0
20250311,193700,110950324,1550,1550,1550,1550,0
20250311,193600,110950324,1550,1550,1550,1550,0
20250311,193500,110950324,1550,1550,1550,1550,0
20250311,193400,110950324,1550,1550,1550,1550,0
20250311,193300,110950324,1550,1550,1550,1550,0
20250311,193200,110950324,1550,1550,1550,1550,0
20250311,193100,110950324,1550,1550,1550,1550,0
20250311,193000,110950324,1550,1550,1550,1550,0
20250311,192900,110950324,1550,1550,1550,1550,0
20250311,192800,110950324,1550,1550,1550,1550,0
20250311,192700,110950324,1550,1550,1550,1550,0
20250311,192600,110950324,1550,1550,1550,1550,0
20250311,192500,110950324,1550,1550,1550,1550,0
20250311,192400,110950324,1550,1550,1550,1550,0
20250311,192300,110950324,1550,1550,1550,1550,0
20250311,192200,110950324,1550,1550,1550,1550,0
20250311,192100,110950324,1550,1550,1550,1550,0
20250311,192000,110950324,1550,1550,1550,1550,0
20250311,191900,110950324,1550,1550,1550,1550,0
20250311,191800,110950324,1550,1550,1550,1550,0
20250311,191700,110950324,1550,1550,1550,1550,1124
20250311,191600,110950324,1550,1550,1550,1550,0
20250311,191500,110950324,1550,1550,1550,1550,0
20250311,191400,110950324,1550,1550,1550,1550,0
20250311,191300,110950324,1550,1550,1550,1550,0
20250311,191200,110950324,1550,1550,1550,1550,0
20250311,191100,110950324,1550,1550,1550,1550,0
20250311,191000,110950324,1550,1550,1550,1550,0
20250311,190900,110950324,1550,1550,1550,1550,0
20250311,190800,110950324,1550,1550,1550,1550,0
20250311,190700,110950324,1550,1550,1550,1550,0
20250311,190600,110950324,1550,1550,1550,1550,0
20250311,190500,110950324,1550,1550,1550,1550,0
20250311,190400,110950324,1550,1550,1550,1550,0
20250311,190300,110950324,1550,1550,1550,1550,0
20250311,190200,110950324,1550,1550,1550,1550,0
20250311,190100,110950324,1550,1550,1550,1550,0
20250311,190000,110950324,1550,1550,1550,1550,0
20250311,185900,110950324,1550,1550,1550,1550,0
20250311,185800,110950324,1550,1550,1550,1550,0
20250311,185700,110950324,1550,1550,1550,1550,0
20250311,185600,110950324,1550,1550,1550,1550,0
20250311,185500,110950324,1550,1550,1550,1550,0
20250311,185400,110950324,1550,1550,1550,1550,0
20250311,185300,110950324,1550,1550,1550,1550,0
20250311,185200,110950324,1550,1550,1550,1550,0
20250311,185100,110950324,1550,1550,1550,1550,0
20250311,185000,110950324,1550,1550,1550,1550,0
20250311,184900,110950324,1550,1550,1550,1550,0
20250311,184800,110950324,1550,1550,1550,1550,0
20250311,184700,110950324,1550,1550,1550,1550,1124
20250311,184600,110950324,1550,1550,1550,1550,0
20250311,184500,110950324,1550,1550,1550,1550,0
20250311,184400,110950324,1550,1550,1550,1550,0
20250311,184300,110950324,1550,1550,1550,1550,0
20250311,184200,110950324,1550,1550,1550,1550,0
20250311,184100,110950324,1550,1550,1550,1550,0
20250311,184000,110950324,1550,1550,1550,1550,0
20250311,183900,110950324,1550,1550,1550,1550,0
20250311,183800,110950324,1550,1550,1550,1550,0
20250311,183700,110950324,1550,1550,1550,1550,0
20250311,183600,110950324,1550,1550,1550,1550,0
20250311,183500,110950324,1550,1550,1550,1550,0
20250311,183400,110950324,1550,1550,1550,1550,0
20250311,183300,110950324,1550,1550,1550,1550,0
20250311,183200,110950324,1550,1550,1550,1550,0
20250311,183100,110950324,1550,1550,1550,1550,0
20250311,183000,110950324,1550,1550,1550,1550,0
20250311,182900,110950324,1550,1550,1550,1550,0
20250311,182800,110950324,1550,1550,1550,1550,0
20250311,182700,110950324,1550,1550,1550,1550,0
20250311,182600,110950324,1550,1550,1550,1550,0
20250311,182500,110950324,1550,1550,1550,1550,0
20250311,182400,110950324,1550,1550,1550,1550,0
20250311,182300,110950324,1550,1550,1550,1550,0
20250311,182200,110950324,1550,1550,1550,1550,0
20250311,182100,110950324,1550,1550,1550,1550,0
20250311,182000,110950324,1550,1550,1550,1550,0
20250311,181900,110950324,1550,1550,1550,1550,0
20250311,181800,110950324,1550,1550,1550,1550,0
20250311,181700,110950324,1550,1550,1550,1550,1124
20250311,181600,110950324,1550,1550,1550,1550,0
20250311,181500,110950324,1550,1550,1550,1550,0
20250311,181400,110950324,1550,1550,1550,1550,0
20250311,181300,110950324,1550,1550,1550,1550,0
20250311,181200,110950324,1550,1550,1550,1550,0
20250311,181100,110950324,1550,1550,1550,1550,0
20250311,181000,110950324,1550,1550,1550,1550,0
20250311,180900,110950324,1550,1550,1550,1550,0
20250311,180800,110950324,1550,1550,1550,1550,0
20250311,180700,110950324,1550,1550,1550,1550,0
20250311,180600,110950324,1550,1550,1550,1550,0
20250311,180500,110950324,1550,1550,1550,1550,0
20250311,180400,110950324,1550,1550,1550,1550,0
20250311,180300,110950324,1550,1550,1550,1550,0
20250311,180200,110950324,1550,1550,1550,1550,0
20250311,180100,110950324,1550,1550,1550,1550,0
20250311,180000,110950324,1550,1550,1550,1550,0
20250311,175900,110950324,1550,1550,1550,1550,0
20250311,175800,110950324,1550,1550,1550,1550,0
20250311,175700,110950324,1550,1550,1550,1550,0
20250311,175600,110950324,1550,1550,1550,1550,0
20250311,175500,110950324,1550,1550,1550,1550,0
20250311,175400,110950324,1550,1550,1550,1550,0
20250311,175300,110950324,1550,1550,1550,1550,0
20250311,175200,110950324,1550,1550,1550,1550,0
20250311,175100,110950324,1550,1550,1550,1550,0
20250311,175000,110950324,1550,1550,1550,1550,0
20250311,174900,110950324,1550,1550,1550,1550,0
20250311,174800,110950324,1550,1550,1550,1550,0
20250311,174700,110950324,1550,1550,1550,1550,1124
20250311,174600,110950324,1550,1550,1550,1550,0
20250311,174500,110950324,1550,1550,1550,1550,0
20250311,174400,110950324,1550,1550,1550,1550,0
20250311,174300,110950324,1550,1550,1550,1550,0
20250311,174200,110950324,1550,1550,1550,1550,0
20250311,174100,110950324,1550,1550,1550,1550,0
20250311,174000,110950324,1550,1550,1550,1550,0
20250311,173900,110950324,1550,1550,1550,1550,0
20250311,173800,110950324,1550,1550,1550,1550,0
20250311,173700,110950324,1550,1550,1550,1550,0
20250311,173600,110950324,1550,1550,1550,1550,0
20250311,173500,110950324,1550,1550,1550,1550,0
20250311,173400,110950324,1550,1550,1550,1550,0
20250311,173300,110950324,1550,1550,1550,1550,0
20250311,173200,110950324,1550,1550,1550,1550,0
20250311,173100,110950324,1550,1550,1550,1550,0
20250311,173000,110950324,1550,1550,1550,1550,0
20250311,172900,110950324,1550,1550,1550,1550,0
20250311,172800,110950324,1550,1550,1550,1550,0
20250311,172700,110950324,1550,1550,1550,1550,0
20250311,172600,110950324,1550,1550,1550,1550,0
20250311,172500,110950324,1550,1550,1550,1550,0
20250311,172400,110950324,1550,1550,1550,1550,0
20250311,172300,110950324,1550,1550,1550,1550,0
20250311,172200,110950324,1550,1550,1550,1550,0
20250311,172100,110950324,1550,1550,1550,1550,0
20250311,172000,110950324,1550,1550,1550,1550,0
20250311,171900,110950324,1550,1550,1550,1550,0
20250311,171800,110950324,1550,1550,1550,1550,0
20250311,171700,110950324,1550,1550,1550,1550,1124
20250311,171600,110950324,1550,1550,1550,1550,0
20250311,171500,110950324,1550,1550,1550,1550,0
20250311,171400,110950324,1550,1550,1550,1550,0
20250311,171300,110950324,1550,1550,1550,1550,0
20250311,171200,110950324,1550,1550,1550,1550,0
20250311,171100,110950324,1550,1550,1550,1550,0
20250311,171000,110950324,1550,1550,1550,1550,0
20250311,170900,110950324,1550,1550,1550,1550,0
20250311,170800,110950324,1550,1550,1550,1550,0
20250311,170700,110950324,1550,1550,1550,1550,0
20250311,170600,110950324,1550,1550,1550,1550,0
20250311,170500,110950324,1550,1550,1550,1550,0
20250311,170400,110950324,1550,1550,1550,1550,0
20250311,170300,110950324,1550,1550,1550,1550,0
20250311,170200,110950324,1550,1550,1550,1550,0
20250311,170100,110950324,1550,1550,1550,1550,0
20250311,170000,110950324,1550,1550,1550,1550,0
20250311,165900,110950324,1550,1550,1550,1550,0
20250311,165800,110950324,1550,1550,1550,1550,0
20250311,165700,110950324,1550,1550,1550,1550,0
20250311,165600,110950324,1550,1550,1550,1550,0
20250311,165500,110950324,1550,1550,1550,1550,0
20250311,165400,110950324,1550,1550,1550,1550,0
20250311,165300,110950324,1550,1550,1550,1550,0
20250311,165200,110950324,1550,1550,1550,1550,0
20250311,165100,110950324,1550,1550,1550,1550,0
20250311,165000,110950324,1550,1550,1550,1550,0
20250311,164900,110950324,1550,1550,1550,1550,0
20250311,164800,110950324,1550,1550,1550,1550,0
20250311,164700,110950324,1550,1550,1550,1550,1124
20250311,164600,110950324,1550,1550,1550,1550,0
20250311,164500,110950324,1550,1550,1550,1550,0
20250311,164400,110950324,1550,1550,1550,1550,0
20250311,164300,110950324,1550,1550,1550,1550,0
20250311,164200,110950324,1550,1550,1550,1550,0
20250311,164100,110950324,1550,1550,1550,1550,0
20250311,164000,110950324,1550,1550,1550,1550,0
20250311,163900,110950324,1550,1550,1550,1550,0
20250311,163800,110950324,1550,1550,1550,1550,0
20250311,163700,110950324,1550,1550,1550,1550,0
20250311,163600,110950324,1550,1550,1550,1550,0
20250311,163500,110950324,1550,1550,1550,1550,0
20250311,163400,110950324,1550,1550,1550,1550,0
20250311,163300,110950324,1550,1550,1550,1550,0
20250311,163200,110950324,1550,1550,1550,1550,0
20250311,163100,110950324,1550,1550,1550,1550,0
20250311,163000,110950324,1550,1550,1550,1550,0
20250311,162900,110950324,1550,1550,1550,1550,0
20250311,162800,110950324,1550,1550,1550,1550,0
20250311,162700,110950324,1550,1550,1550,1550,0
20250311,162600,110950324,1550,1550,1550,1550,0
20250311,162500,110950324,1550,1550,1550,1550,0
20250311,162400,110950324,1550,1550,1550,1550,0
20250311,162300,110950324,1550,1550,1550,1550,0
20250311,162200,110950324,1550,1550,1550,1550,0
20250311,162100,110950324,1550,1550,1550,1550,0
20250311,162000,110950324,1550,1550,1550,1550,0
20250311,161900,110950324,1550,1550,1550,1550,0
20250311,161800,110950324,1550,1550,1550,1550,0
20250311,161700,110950324,1550,1550,1550,1550,1124
20250311,161600,110950324,1550,1550,1550,1550,0
20250311,161500,110950324,1550,1550,1550,1550,0
20250311,161400,110950324,1550,1550,1550,1550,0
20250311,161300,110950324,1550,1550,1550,1550,0
20250311,161200,110950324,1550,1550,1550,1550,0
20250311,161100,110950324,1550,1550,1550,1550,0
20250311,161000,110950324,1550,1550,1550,1550,0
20250311,160900,110950324,1550,1550,1550,1550,0
20250311,160800,110950324,1550,1550,1550,1550,0
20250311,160700,110950324,1550,1550,1550,1550,0
20250311,160600,110950324,1550,1550,1550,1550,0
20250311,160500,110950324,1550,1550,1550,1550,0
20250311,160400,110950324,1550,1550,1550,1550,0
20250311,160300,110950324,1550,1550,1550,1550,0
20250311,160200,110950324,1550,1550,1550,1550,0
20250311,160100,110950324,1550,1550,1550,1550,0
20250311,160000,110950324,1550,1550,1550,1550,0
20250311,155900,110950324,1550,1550,1550,1550,0
20250311,155800,110950324,1550,1550,1550,1550,0
20250311,155700,110950324,1550,1550,1550,1550,0
20250311,155600,110950324,1550,1550,1550,1550,0
20250311,155500,110950324,1550,1550,1550,1550,0
20250311,155400,110950324,1550,1550,1550,1550,0
20250311,155300,110950324,1550,1550,1550,1550,0
20250311,155200,110950324,1550,1550,1550,1550,0
20250311,155100,110950324,1550,1550,1550,1550,0
20250311,155000,110950324,1550,1550,1550,1550,0
20250311,154900,110950324,1550,1550,1550,1550,0
20250311,154800,110950324,1550,1550,1550,1550,0
20250311,154700,110950324,1550,1550,1550,1550,1124
20250311,154600,110950324,1550,1550,1550,1550,0
20250311,154500,110950324,1550,1550,1550,1550,0
20250311,154400,110950324,1550,1550,1550,1550,0
20250311,154300,110950324,1550,1550,1550,1550,0
20250311,154200,110950324,1550,1550,1550,1550,0
20250311,154100,110950324,1550,1550,1550,1550,0
20250311,154000,110950324,1550,1550,1550,1550,0
20250311,153900,110950324,1550,1550,1550,1550,0
20250311,153800,110950324,1550,1550,1550,1550,0
20250311,153700,110950324,1550,1550,1550,1550,0
20250311,153600,110950324,1550,1550,1550,1550,0
20250311,153500,110950324,1550,1550,1550,1550,0
20250311,153400,110950324,1550,1550,1550,1550,0
20250311,153300,110950324,1550,1550,1550,1550,0
20250311,153200,110950324,1550,1550,1550,1550,0
20250311,153100,110950324,1550,1550,1550,1550,0
20250311,153000,110950324,1550,1550,1550,1550,1124
20250311,152900,109208124,1550,1550,1550,1550,0
20250311,152800,109208124,1550,1550,1550,1550,0
20250311,152700,109208124,1550,1550,1550,1550,0
20250311,152600,109208124,1550,1550,1550,1550,0
20250311,152500,109208124,1550,1550,1550,1550,0
20250311,152400,109208124,1550,1550,1550,1550,0
20250311,152300,109208124,1550,1550,1550,1550,0
20250311,152200,109208124,1550,1550,1550,1550,0
20250311,152100,109208124,1550,1550,1550,1550,0
20250311,152000,109208124,1550,1550,1550,1550,0
20250311,151900,109208124,1550,1549,1550,1549,57
20250311,151800,109119829,1550,1550,1550,1550,3
20250311,151700,109115179,1549,1550,1551,1549,188
20250311,151600,108823823,1550,1546,1550,1546,207
20250311,151500,108502993,1550,1550,1550,1550,2
20250311,151400,108499893,1549,1549,1549,1549,0
20250311,151300,108499893,1549,1546,1549,1546,9
20250311,151200,108485962,1550,1550,1550,1550,0
20250311,151100,108485962,1550,1551,1551,1545,7
20250311,151000,108475127,1551,1551,1551,1551,0
20250311,150900,108475127,1551,1551,1551,1551,0
20250311,150800,108475127,1551,1551,1551,1551,0
20250311,150700,108475127,1551,1548,1551,1544,1602
20250311,150600,106000645,1550,1548,1550,1547,41
20250311,150500,105937105,1551,1551,1551,1551,0
20250311,150400,105937105,1551,1551,1551,1551,0
20250311,150300,105937105,1551,1551,1551,1550,11
20250311,150200,105920052,1550,1550,1551,1550,2594
20250311,150100,101899350,1550,1550,1550,1550,0
20250311,150000,101899350,1550,1549,1550,1549,501
20250311,145900,101123299,1549,1547,1549,1546,7
20250311,145800,101112469,1550,1550,1550,1550,3
20250311,145700,101107819,1551,1551,1551,1551,0
20250311,145600,101107819,1551,1551,1551,1551,0
20250311,145500,101107819,1551,1551,1551,1551,2
20250311,145400,101104717,1551,1551,1551,1551,0
20250311,145300,101104717,1551,1551,1552,1551,114
20250311,145200,100927902,1552,1550,1552,1550,199
20250311,145100,100619253,1550,1550,1550,1550,297
20250311,145000,100158903,1550,1546,1550,1545,3
20250311,144900,100154262,1552,1545,1552,1545,6
20250311,144800,100144984,1553,1553,1553,1553,0
20250311,144700,100144984,1553,1553,1553,1553,0
20250311,144600,100144984,1553,1553,1553,1553,0
20250311,144500,100144984,1553,1553,1553,1553,0
20250311,144400,100144984,1553,1553,1553,1553,0
20250311,144300,100144984,1553,1553,1553,1553,0
20250311,144200,100144984,1553,1553,1553,1553,0
20250311,144100,100144984,1553,1553,1553,1553,0
20250311,144000,100144984,1553,1553,1553,1553,0
20250311,143900,100144984,1553,1553,1553,1553,0
20250311,143800,100144984,1553,1552,1553,1552,200
20250311,143700,99834386,1553,1553,1553,1553,0
20250311,143600,99834386,1553,1553,1553,1553,6
20250311,143500,99825068,1553,1552,1553,1552,500
20250311,143400,99048768,1553,1553,1553,1553,0
20250311,143300,99048768,1553,1553,1553,1553,0
20250311,143200,99048768,1553,1553,1553,1553,0
20250311,143100,99048768,1553,1553,1553,1553,0
20250311,143000,99048768,1553,1553,1553,1553,0
20250311,142900,99048768,1553,1553,1553,1553,0
20250311,142800,99048768,1553,1553,1553,1553,0
20250311,142700,99048768,1553,1553,1553,1553,0
20250311,142600,99048768,1553,1553,1553,1553,0
20250311,142500,99048768,1553,1552,1553,1552,1018
20250311,142400,97467832,1552,1552,1552,1552,1
20250311,142300,97466280,1543,1543,1543,1543,10
20250311,142200,97450850,1554,1554,1554,1554,101
20250311,142100,97293896,1555,1555,1555,1555,0
20250311,142000,97293896,1555,1555,1555,1555,0
20250311,141900,97293896,1555,1552,1555,1552,886
20250311,141800,95916333,1553,1553,1553,1553,7
20250311,141700,95905462,1553,1553,1553,1553,0
20250311,141600,95905462,1553,1553,1553,1553,0
20250311,141500,95905462,1553,1540,1553,1539,3572
20250311,141400,90369190,1546,1546,1546,1546,0
20250311,141300,90369190,1546,1546,1546,1546,1
20250311,141200,90367644,1540,1546,1547,1540,102
20250311,141100,90209901,1548,1542,1548,1541,527
20250311,141000,89397306,1555,1555,1555,1555,0
20250311,140900,89397306,1555,1555,1555,1555,0
20250311,140800,89397306,1555,1555,1555,1555,0
20250311,140700,89397306,1555,1552,1555,1552,100
20250311,140600,89242032,1555,1555,1555,1555,0
20250311,140500,89242032,1555,1551,1555,1551,100
20250311,140400,89086814,1552,1549,1552,1549,100
20250311,140300,88931635,1552,1541,1552,1541,110
20250311,140200,88761150,1551,1551,1551,1551,0
20250311,140100,88761150,1551,1551,1551,1551,0
20250311,140000,88761150,1551,1551,1551,1551,0
20250311,135900,88761150,1551,1549,1551,1549,105
20250311,135800,88598446,1550,1550,1550,1550,0
20250311,135700,88598446,1550,1550,1550,1550,0
20250311,135600,88598446,1550,1548,1550,1548,149
20250311,135500,88367604,1548,1548,1548,1548,0
20250311,135400,88367604,1548,1548,1548,1548,0
20250311,135300,88367604,1548,1547,1548,1547,304
20250311,135200,87897036,1547,1547,1547,1547,1
20250311,135100,87895489,1545,1545,1545,1545,0
20250311,135000,87895489,1545,1545,1545,1545,6
20250311,134900,87886219,1545,1544,1545,1544,398
20250311,134800,87271327,1545,1545,1545,1545,0
20250311,134700,87271327,1545,1545,1545,1545,0
20250311,134600,87271327,1545,1545,1545,1545,0
20250311,134500,87271327,1545,1545,1545,1545,0
20250311,134400,87271327,1545,1545,1545,1545,0
20250311,134300,87271327,1545,1545,1545,1545,0
20250311,134200,87271327,1545,1545,1545,1545,0
20250311,134100,87271327,1545,1545,1545,1545,0
20250311,134000,87271327,1545,1545,1545,1545,194
20250311,133900,86971597,1545,1545,1545,1545,200
20250311,133800,86662597,1545,1545,1545,1545,0
20250311,133700,86662597,1545,1543,1545,1543,29
20250311,133600,86617830,1542,1538,1542,1538,135
20250311,133500,86409936,1538,1538,1538,1538,252
20250311,133400,86022360,1540,1540,1540,1540,0
20250311,133300,86022360,1540,1540,1540,1540,0
20250311,133200,86022360,1540,1540,1540,1540,0
20250311,133100,86022360,1540,1539,1540,1539,108
20250311,133000,85856131,1539,1539,1539,1539,0
20250311,132900,85856131,1539,1539,1539,1538,73
20250311,132800,85743826,1539,1539,1539,1539,0
20250311,132700,85743826,1539,1537,1539,1537,54
20250311,132600,85660782,1537,1536,1537,1536,20
20250311,132500,85630060,1536,1536,1536,1536,0
20250311,132400,85630060,1536,1536,1536,1536,0
20250311,132300,85630060,1536,1536,1536,1536,0
20250311,132200,85630060,1536,1536,1536,1536,0
20250311,132100,85630060,1536,1536,1536,1536,0
20250311,132000,85630060,1536,1535,1536,1535,51
20250311,131900,85551773,1535,1535,1535,1535,0
20250311,131800,85551773,1535,1535,1535,1535,1
20250311,131700,85550238,1537,1537,1537,1537,0
20250311,131600,85550238,1537,1537,1537,1537,0
20250311,131500,85550238,1537,1537,1537,1537,0
20250311,131400,85550238,1537,1537,1537,1537,0
20250311,131300,85550238,1537,1537,1537,1537,0
20250311,131200,85550238,1537,1537,1537,1537,0
20250311,131100,85550238,1537,1537,1537,1537,0
20250311,131000,85550238,1537,1537,1537,1537,0
20250311,130900,85550238,1537,1537,1537,1537,0
20250311,130800,85550238,1537,1537,1537,1537,0
20250311,130700,85550238,1537,1537,1537,1537,0
20250311,130600,85550238,1537,1537,1537,1537,0
20250311,130500,85550238,1537,1537,1537,1537,0
20250311,130400,85550238,1537,1537,1537,1537,0
20250311,130300,85550238,1537,1537,1537,1537,1
20250311,130200,85548701,1529,1529,1529,1529,38
20250311,130100,85490599,1537,1537,1537,1537,0
20250311,130000,85490599,1537,1537,1537,1537,2
20250311,125900,85487525,1537,1537,1537,1537,2
20250311,125800,85484451,1538,1538,1538,1538,0
20250311,125700,85484451,1538,1538,1538,1538,1
20250311,125600,85482913,1529,1537,1538,1529,117
20250311,125500,85303977,1535,1535,1535,1535,0
20250311,125400,85303977,1535,1535,1535,1535,0
20250311,125300,85303977,1535,1535,1535,1535,11
20250311,125200,85287092,1534,1534,1534,1534,0
20250311,125100,85287092,1534,1534,1535,1534,60
20250311,125000,85195032,1535,1535,1535,1535,0
20250311,124900,85195032,1535,1535,1535,1535,0
20250311,124800,85195032,1535,1535,1535,1535,0
20250311,124700,85195032,1535,1535,1535,1535,0
20250311,124600,85195032,1535,1535,1535,1535,0
20250311,124500,85195032,1535,1535,1535,1535,0
20250311,124400,85195032,1535,1535,1535,1535,1
20250311,124300,85193497,1529,1536,1536,1529,226
20250311,124200,84846690,1535,1535,1535,1535,0
20250311,124100,84846690,1535,1531,1535,1531,414
20250311,124000,84212040,1531,1531,1531,1531,26
20250311,123900,84172234,1531,1531,1531,1531,0
20250311,123800,84172234,1531,1531,1531,1531,0
20250311,123700,84172234,1531,1531,1531,1531,0
20250311,123600,84172234,1531,1531,1531,1531,0
20250311,123500,84172234,1531,1531,1531,1531,0
20250311,123400,84172234,1531,1529,1531,1529,2
20250311,123300,84169174,1529,1529,1529,1529,1
20250311,123200,84167645,1531,1531,1531,1531,0
20250311,123100,84167645,1531,1531,1531,1531,35
20250311,123000,84114060,1531,1531,1531,1531,2
20250311,122900,84110998,1531,1531,1531,1531,0
20250311,122800,84110998,1531,1531,1531,1531,0
20250311,122700,84110998,1531,1531,1531,1531,0
20250311,122600,84110998,1531,1531,1531,1531,0
20250311,122500,84110998,1531,1531,1531,1531,20
20250311,122400,84080378,1531,1528,1531,1528,83
20250311,122300,83953370,1528,1528,1528,1528,50
20250311,122200,83876970,1528,1528,1528,1528,100
20250311,122100,83724170,1528,1528,1528,1528,0
20250311,122000,83724170,1528,1528,1528,1528,0
20250311,121900,83724170,1528,1526,1528,1526,2
20250311,121800,83721116,1526,1525,1526,1525,58
20250311,121700,83632615,1526,1526,1526,1526,1
20250311,121600,83631089,1529,1529,1529,1529,0
20250311,121500,83631089,1529,1529,1529,1529,0
20250311,121400,83631089,1529,1529,1529,1529,1
20250311,121300,83629560,1528,1530,1530,1528,3
20250311,121200,83624973,1531,1531,1531,1531,0
20250311,121100,83624973,1531,1531,1531,1531,0
20250311,121000,83624973,1531,1531,1531,1531,0
20250311,120900,83624973,1531,1531,1531,1531,0
20250311,120800,83624973,1531,1531,1531,1531,0
20250311,120700,83624973,1531,1531,1531,1531,0
20250311,120600,83624973,1531,1522,1531,1522,152
20250311,120500,83393620,1522,1528,1528,1522,631
20250311,120400,82433004,1522,1523,1528,1522,228
20250311,120300,82085980,1522,1522,1522,1522,30
20250311,120200,82040320,1529,1529,1529,1529,0
20250311,120100,82040320,1529,1529,1529,1529,0
20250311,120000,82040320,1529,1529,1529,1529,0
20250311,115900,82040320,1529,1529,1529,1529,0
20250311,115800,82040320,1529,1529,1529,1529,0
20250311,115700,82040320,1529,1527,1529,1527,7
20250311,115600,82029629,1528,1528,1528,1528,2
20250311,115500,82026573,1529,1529,1529,1529,0
20250311,115400,82026573,1529,1529,1529,1529,0
20250311,115300,82026573,1529,1529,1529,1529,0
20250311,115200,82026573,1529,1529,1529,1529,0
20250311,115100,82026573,1529,1530,1530,1529,2
20250311,115000,82023514,1529,1529,1529,1529,1
20250311,114900,82021985,1530,1530,1530,1530,0
20250311,114800,82021985,1530,1530,1530,1530,0
20250311,114700,82021985,1530,1530,1530,1530,2
20250311,114600,82018925,1535,1535,1535,1535,0
20250311,114500,82018925,1535,1522,1535,1522,151
20250311,114400,81788509,1522,1523,1524,1522,149
20250311,114300,81561532,1521,1524,1524,1521,63
20250311,114200,81465681,1524,1523,1527,1522,476
20250311,114100,80740707,1521,1521,1521,1520,4215
20250311,114000,74329907,1522,1522,1522,1522,105
20250311,113900,74170097,1522,1523,1523,1522,338
20250311,113800,73655393,1523,1524,1524,1523,38
20250311,113700,73597518,1522,1522,1522,1522,0
20250311,113600,73597518,1522,1525,1526,1522,2904
20250311,113500,69173641,1524,1524,1524,1524,29
20250311,113400,69129445,1525,1525,1525,1525,23
20250311,113300,69094370,1525,1526,1526,1525,394
20250311,113200,68493288,1526,1526,1526,1526,119
20250311,113100,68311694,1526,1527,1527,1526,53
20250311,113000,68230784,1527,1527,1527,1527,0
20250311,112900,68230784,1527,1527,1527,1527,65
20250311,112800,68131529,1527,1527,1527,1527,324
20250311,112700,67636781,1527,1528,1528,1527,912
20250311,112600,66243357,1528,1527,1528,1527,70
20250311,112500,66136433,1527,1527,1528,1527,296
20250311,112400,65684440,1528,1528,1528,1528,1
20250311,112300,65682912,1527,1531,1532,1527,809
20250311,112200,64445859,1531,1531,1531,1531,1
20250311,112100,64444328,1528,1528,1528,1528,36
20250311,112000,64389320,1529,1531,1531,1528,9
20250311,111900,64375561,1532,1532,1532,1532,0
20250311,111800,64375561,1532,1532,1532,1532,0
20250311,111700,64375561,1532,1532,1532,1532,0
20250311,111600,64375561,1532,1532,1532,1532,0
20250311,111500,64375561,1532,1532,1532,1532,0
20250311,111400,64375561,1532,1532,1532,1532,202
20250311,111300,64066097,1523,1524,1524,1523,154
20250311,111200,63831408,1523,1523,1523,1523,0
20250311,111100,63831408,1523,1525,1525,1523,164
20250311,111000,63581614,1523,1523,1523,1523,0
20250311,110900,63581614,1523,1526,1526,1523,246
20250311,110800,63206620,1527,1527,1527,1527,0
20250311,110700,63206620,1527,1528,1528,1525,821
20250311,110600,61954489,1529,1529,1529,1529,0
20250311,110500,61954489,1529,1527,1529,1525,526
20250311,110400,61151673,1528,1529,1529,1528,1034
20250311,110300,59571687,1530,1530,1530,1530,54
20250311,110200,59489067,1531,1531,1531,1531,130
20250311,110100,59290037,1532,1532,1532,1532,62
20250311,110000,59195053,1532,1532,1533,1532,190
20250311,105900,58903970,1533,1533,1533,1532,205
20250311,105800,58589789,1533,1534,1534,1533,130
20250311,105700,58390396,1535,1536,1536,1535,345
20250311,105600,57860514,1536,1538,1538,1536,218
20250311,105500,57525432,1538,1539,1539,1538,54
20250311,105400,57442344,1540,1541,1541,1540,175
20250311,105300,57172679,1541,1543,1543,1541,161
20250311,105200,56924424,1544,1548,1548,1544,76
20250311,105100,56806796,1549,1549,1549,1549,0
20250311,105000,56806796,1549,1549,1549,1549,0
20250311,104900,56806796,1549,1549,1549,1549,40
20250311,104800,56744836,1550,1551,1551,1550,9
20250311,104700,56730880,1551,1551,1551,1551,45
20250311,104600,56661085,1551,1554,1554,1551,72
20250311,104500,56549401,1555,1555,1555,1555,0
20250311,104400,56549401,1555,1556,1558,1555,159
20250311,104300,56301944,1558,1558,1558,1558,1
20250311,104200,56300386,1558,1558,1558,1558,0
20250311,104100,56300386,1558,1558,1558,1558,0
20250311,104000,56300386,1558,1560,1560,1558,550
20250311,103900,55443020,1568,1568,1568,1568,1
20250311,103800,55441452,1560,1569,1569,1560,33
20250311,103700,55389792,1570,1570,1570,1570,0
20250311,103600,55389792,1570,1562,1570,1560,2526
20250311,103500,51447202,1572,1572,1572,1572,56
20250311,103400,51359170,1573,1573,1573,1573,20
20250311,103300,51327710,1573,1573,1573,1573,12
20250311,103200,51308834,1575,1575,1575,1575,300
20250311,103100,50836334,1575,1574,1575,1574,29
20250311,103000,50790667,1574,1575,1575,1561,1344
20250311,102900,48683682,1575,1575,1575,1575,101
20250311,102800,48524607,1575,1575,1575,1575,0
20250311,102700,48524607,1575,1575,1577,1575,513
20250311,102600,47716115,1575,1574,1575,1574,204
20250311,102500,47394865,1574,1573,1574,1573,418
20250311,102400,46736957,1572,1571,1572,1570,126
20250311,102300,46539091,1574,1570,1574,1552,743
20250311,102200,45371413,1570,1569,1571,1550,1126
20250311,102100,43604204,1569,1564,1569,1561,73
20250311,102000,43489993,1563,1560,1563,1560,208
20250311,101900,43165492,1560,1560,1560,1560,201
20250311,101800,42851932,1560,1559,1560,1559,61
20250311,101700,42756831,1560,1560,1560,1560,0
20250311,101600,42756831,1560,1560,1560,1560,0
20250311,101500,42756831,1560,1560,1560,1560,3
20250311,101400,42752151,1559,1559,1559,1559,79
20250311,101300,42628990,1560,1560,1560,1560,0
20250311,101200,42628990,1560,1558,1560,1558,212
20250311,101100,42298673,1559,1559,1559,1559,2
20250311,101000,42295555,1559,1558,1559,1558,290
20250311,100900,41843645,1558,1557,1558,1557,202
20250311,100800,41529129,1557,1557,1557,1557,250
20250311,100700,41139879,1557,1554,1557,1554,159
20250311,100600,40892639,1555,1555,1555,1555,0
20250311,100500,40892639,1555,1555,1555,1555,2
20250311,100400,40889529,1549,1538,1550,1538,2005
20250311,100300,37791532,1549,1547,1549,1547,1914
20250311,100200,34829574,1547,1547,1547,1547,0
20250311,100100,34829574,1547,1547,1547,1547,1000
20250311,100000,33282574,1547,1545,1547,1545,704
20250311,095900,32193940,1545,1545,1545,1545,530
20250311,095800,31375090,1545,1540,1545,1540,208
20250311,095700,31053770,1540,1540,1540,1540,0
20250311,095600,31053770,1540,1533,1544,1521,1859
20250311,095500,28215880,1546,1546,1546,1546,100
20250311,095400,28061280,1546,1545,1546,1545,850
20250311,095300,26747640,1545,1545,1545,1545,0
20250311,095200,26747640,1545,1533,1546,1532,1034
20250311,095100,25151036,1533,1533,1533,1533,180
20250311,095000,24875096,1532,1536,1536,1532,1446
20250311,094900,22655142,1536,1536,1536,1536,0
20250311,094800,22655142,1536,1536,1536,1536,0
20250311,094700,22655142,1536,1536,1536,1536,0
20250311,094600,22655142,1536,1535,1536,1535,26
20250311,094500,22615228,1534,1536,1536,1534,2
20250311,094400,22612158,1536,1536,1536,1536,6
20250311,094300,22602942,1534,1534,1534,1534,15
20250311,094200,22579932,1534,1534,1534,1534,0
20250311,094100,22579932,1534,1534,1534,1534,0
20250311,094000,22579932,1534,1534,1534,1534,0
20250311,093900,22579932,1534,1534,1534,1534,0
20250311,093800,22579932,1534,1535,1535,1534,174
20250311,093700,22312973,1535,1535,1535,1535,4
20250311,093600,22306833,1534,1534,1534,1534,0
20250311,093500,22306833,1534,1534,1534,1534,0
20250311,093400,22306833,1534,1534,1534,1534,49
20250311,093300,22231667,1532,1532,1532,1532,2
20250311,093200,22228603,1526,1526,1526,1526,1
20250311,093100,22227077,1531,1531,1531,1531,0
20250311,093000,22227077,1531,1531,1531,1531,0
20250311,092900,22227077,1531,1531,1531,1531,10
20250311,092800,22211767,1531,1531,1531,1531,0
20250311,092700,22211767,1531,1531,1531,1531,401
20250311,092600,21597836,1524,1524,1524,1524,1
20250311,092500,21596312,1531,1524,1531,1524,76
20250311,092400,21479969,1524,1524,1524,1524,0
20250311,092300,21479969,1524,1524,1524,1524,0
20250311,092200,21479969,1524,1525,1525,1524,631
20250311,092100,20518205,1530,1530,1530,1530,26
20250311,092000,20478425,1530,1530,1530,1530,0
20250311,091900,20478425,1530,1530,1530,1530,0
20250311,091800,20478425,1530,1529,1530,1529,327
20250311,091700,19978372,1528,1529,1529,1528,2
20250311,091600,19975315,1523,1523,1523,1523,317
20250311,091500,19492524,1523,1523,1523,1523,0
20250311,091400,19492524,1523,1524,1524,1523,1000
20250311,091300,17969415,1530,1528,1531,1524,1831
20250311,091200,15177676,1531,1531,1531,1531,1
20250311,091100,15176145,1532,1532,1532,1532,0
20250311,091000,15176145,1532,1532,1532,1532,0
20250311,090900,15176145,1532,1532,1532,1532,35
20250311,090800,15122525,1533,1531,1533,1531,233
20250311,090700,14765792,1531,1531,1531,1531,0
20250311,090600,14765792,1531,1531,1531,1531,78
20250311,090500,14646374,1531,1535,1535,1531,167
20250311,090400,14390253,1536,1525,1536,1524,197
20250311,090300,14089707,1524,1532,1532,1524,3124
20250311,090200,9316053,1532,1535,1535,1532,1040
20250311,090100,7721653,1536,1536,1536,1536,2933
20250311,090000,3216565,1543,1536,1545,1536,2094
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194700 110950324 1550 1550 1550 1550 1124
3 20250311 194600 110950324 1550 1550 1550 1550 0
4 20250311 194500 110950324 1550 1550 1550 1550 0
5 20250311 194400 110950324 1550 1550 1550 1550 0
6 20250311 194300 110950324 1550 1550 1550 1550 0
7 20250311 194200 110950324 1550 1550 1550 1550 0
8 20250311 194100 110950324 1550 1550 1550 1550 0
9 20250311 194000 110950324 1550 1550 1550 1550 0
10 20250311 193900 110950324 1550 1550 1550 1550 0
11 20250311 193800 110950324 1550 1550 1550 1550 0
12 20250311 193700 110950324 1550 1550 1550 1550 0
13 20250311 193600 110950324 1550 1550 1550 1550 0
14 20250311 193500 110950324 1550 1550 1550 1550 0
15 20250311 193400 110950324 1550 1550 1550 1550 0
16 20250311 193300 110950324 1550 1550 1550 1550 0
17 20250311 193200 110950324 1550 1550 1550 1550 0
18 20250311 193100 110950324 1550 1550 1550 1550 0
19 20250311 193000 110950324 1550 1550 1550 1550 0
20 20250311 192900 110950324 1550 1550 1550 1550 0
21 20250311 192800 110950324 1550 1550 1550 1550 0
22 20250311 192700 110950324 1550 1550 1550 1550 0
23 20250311 192600 110950324 1550 1550 1550 1550 0
24 20250311 192500 110950324 1550 1550 1550 1550 0
25 20250311 192400 110950324 1550 1550 1550 1550 0
26 20250311 192300 110950324 1550 1550 1550 1550 0
27 20250311 192200 110950324 1550 1550 1550 1550 0
28 20250311 192100 110950324 1550 1550 1550 1550 0
29 20250311 192000 110950324 1550 1550 1550 1550 0
30 20250311 191900 110950324 1550 1550 1550 1550 0
31 20250311 191800 110950324 1550 1550 1550 1550 0
32 20250311 191700 110950324 1550 1550 1550 1550 1124
33 20250311 191600 110950324 1550 1550 1550 1550 0
34 20250311 191500 110950324 1550 1550 1550 1550 0
35 20250311 191400 110950324 1550 1550 1550 1550 0
36 20250311 191300 110950324 1550 1550 1550 1550 0
37 20250311 191200 110950324 1550 1550 1550 1550 0
38 20250311 191100 110950324 1550 1550 1550 1550 0
39 20250311 191000 110950324 1550 1550 1550 1550 0
40 20250311 190900 110950324 1550 1550 1550 1550 0
41 20250311 190800 110950324 1550 1550 1550 1550 0
42 20250311 190700 110950324 1550 1550 1550 1550 0
43 20250311 190600 110950324 1550 1550 1550 1550 0
44 20250311 190500 110950324 1550 1550 1550 1550 0
45 20250311 190400 110950324 1550 1550 1550 1550 0
46 20250311 190300 110950324 1550 1550 1550 1550 0
47 20250311 190200 110950324 1550 1550 1550 1550 0
48 20250311 190100 110950324 1550 1550 1550 1550 0
49 20250311 190000 110950324 1550 1550 1550 1550 0
50 20250311 185900 110950324 1550 1550 1550 1550 0
51 20250311 185800 110950324 1550 1550 1550 1550 0
52 20250311 185700 110950324 1550 1550 1550 1550 0
53 20250311 185600 110950324 1550 1550 1550 1550 0
54 20250311 185500 110950324 1550 1550 1550 1550 0
55 20250311 185400 110950324 1550 1550 1550 1550 0
56 20250311 185300 110950324 1550 1550 1550 1550 0
57 20250311 185200 110950324 1550 1550 1550 1550 0
58 20250311 185100 110950324 1550 1550 1550 1550 0
59 20250311 185000 110950324 1550 1550 1550 1550 0
60 20250311 184900 110950324 1550 1550 1550 1550 0
61 20250311 184800 110950324 1550 1550 1550 1550 0
62 20250311 184700 110950324 1550 1550 1550 1550 1124
63 20250311 184600 110950324 1550 1550 1550 1550 0
64 20250311 184500 110950324 1550 1550 1550 1550 0
65 20250311 184400 110950324 1550 1550 1550 1550 0
66 20250311 184300 110950324 1550 1550 1550 1550 0
67 20250311 184200 110950324 1550 1550 1550 1550 0
68 20250311 184100 110950324 1550 1550 1550 1550 0
69 20250311 184000 110950324 1550 1550 1550 1550 0
70 20250311 183900 110950324 1550 1550 1550 1550 0
71 20250311 183800 110950324 1550 1550 1550 1550 0
72 20250311 183700 110950324 1550 1550 1550 1550 0
73 20250311 183600 110950324 1550 1550 1550 1550 0
74 20250311 183500 110950324 1550 1550 1550 1550 0
75 20250311 183400 110950324 1550 1550 1550 1550 0
76 20250311 183300 110950324 1550 1550 1550 1550 0
77 20250311 183200 110950324 1550 1550 1550 1550 0
78 20250311 183100 110950324 1550 1550 1550 1550 0
79 20250311 183000 110950324 1550 1550 1550 1550 0
80 20250311 182900 110950324 1550 1550 1550 1550 0
81 20250311 182800 110950324 1550 1550 1550 1550 0
82 20250311 182700 110950324 1550 1550 1550 1550 0
83 20250311 182600 110950324 1550 1550 1550 1550 0
84 20250311 182500 110950324 1550 1550 1550 1550 0
85 20250311 182400 110950324 1550 1550 1550 1550 0
86 20250311 182300 110950324 1550 1550 1550 1550 0
87 20250311 182200 110950324 1550 1550 1550 1550 0
88 20250311 182100 110950324 1550 1550 1550 1550 0
89 20250311 182000 110950324 1550 1550 1550 1550 0
90 20250311 181900 110950324 1550 1550 1550 1550 0
91 20250311 181800 110950324 1550 1550 1550 1550 0
92 20250311 181700 110950324 1550 1550 1550 1550 1124
93 20250311 181600 110950324 1550 1550 1550 1550 0
94 20250311 181500 110950324 1550 1550 1550 1550 0
95 20250311 181400 110950324 1550 1550 1550 1550 0
96 20250311 181300 110950324 1550 1550 1550 1550 0
97 20250311 181200 110950324 1550 1550 1550 1550 0
98 20250311 181100 110950324 1550 1550 1550 1550 0
99 20250311 181000 110950324 1550 1550 1550 1550 0
100 20250311 180900 110950324 1550 1550 1550 1550 0
101 20250311 180800 110950324 1550 1550 1550 1550 0
102 20250311 180700 110950324 1550 1550 1550 1550 0
103 20250311 180600 110950324 1550 1550 1550 1550 0
104 20250311 180500 110950324 1550 1550 1550 1550 0
105 20250311 180400 110950324 1550 1550 1550 1550 0
106 20250311 180300 110950324 1550 1550 1550 1550 0
107 20250311 180200 110950324 1550 1550 1550 1550 0
108 20250311 180100 110950324 1550 1550 1550 1550 0
109 20250311 180000 110950324 1550 1550 1550 1550 0
110 20250311 175900 110950324 1550 1550 1550 1550 0
111 20250311 175800 110950324 1550 1550 1550 1550 0
112 20250311 175700 110950324 1550 1550 1550 1550 0
113 20250311 175600 110950324 1550 1550 1550 1550 0
114 20250311 175500 110950324 1550 1550 1550 1550 0
115 20250311 175400 110950324 1550 1550 1550 1550 0
116 20250311 175300 110950324 1550 1550 1550 1550 0
117 20250311 175200 110950324 1550 1550 1550 1550 0
118 20250311 175100 110950324 1550 1550 1550 1550 0
119 20250311 175000 110950324 1550 1550 1550 1550 0
120 20250311 174900 110950324 1550 1550 1550 1550 0
121 20250311 174800 110950324 1550 1550 1550 1550 0
122 20250311 174700 110950324 1550 1550 1550 1550 1124
123 20250311 174600 110950324 1550 1550 1550 1550 0
124 20250311 174500 110950324 1550 1550 1550 1550 0
125 20250311 174400 110950324 1550 1550 1550 1550 0
126 20250311 174300 110950324 1550 1550 1550 1550 0
127 20250311 174200 110950324 1550 1550 1550 1550 0
128 20250311 174100 110950324 1550 1550 1550 1550 0
129 20250311 174000 110950324 1550 1550 1550 1550 0
130 20250311 173900 110950324 1550 1550 1550 1550 0
131 20250311 173800 110950324 1550 1550 1550 1550 0
132 20250311 173700 110950324 1550 1550 1550 1550 0
133 20250311 173600 110950324 1550 1550 1550 1550 0
134 20250311 173500 110950324 1550 1550 1550 1550 0
135 20250311 173400 110950324 1550 1550 1550 1550 0
136 20250311 173300 110950324 1550 1550 1550 1550 0
137 20250311 173200 110950324 1550 1550 1550 1550 0
138 20250311 173100 110950324 1550 1550 1550 1550 0
139 20250311 173000 110950324 1550 1550 1550 1550 0
140 20250311 172900 110950324 1550 1550 1550 1550 0
141 20250311 172800 110950324 1550 1550 1550 1550 0
142 20250311 172700 110950324 1550 1550 1550 1550 0
143 20250311 172600 110950324 1550 1550 1550 1550 0
144 20250311 172500 110950324 1550 1550 1550 1550 0
145 20250311 172400 110950324 1550 1550 1550 1550 0
146 20250311 172300 110950324 1550 1550 1550 1550 0
147 20250311 172200 110950324 1550 1550 1550 1550 0
148 20250311 172100 110950324 1550 1550 1550 1550 0
149 20250311 172000 110950324 1550 1550 1550 1550 0
150 20250311 171900 110950324 1550 1550 1550 1550 0
151 20250311 171800 110950324 1550 1550 1550 1550 0
152 20250311 171700 110950324 1550 1550 1550 1550 1124
153 20250311 171600 110950324 1550 1550 1550 1550 0
154 20250311 171500 110950324 1550 1550 1550 1550 0
155 20250311 171400 110950324 1550 1550 1550 1550 0
156 20250311 171300 110950324 1550 1550 1550 1550 0
157 20250311 171200 110950324 1550 1550 1550 1550 0
158 20250311 171100 110950324 1550 1550 1550 1550 0
159 20250311 171000 110950324 1550 1550 1550 1550 0
160 20250311 170900 110950324 1550 1550 1550 1550 0
161 20250311 170800 110950324 1550 1550 1550 1550 0
162 20250311 170700 110950324 1550 1550 1550 1550 0
163 20250311 170600 110950324 1550 1550 1550 1550 0
164 20250311 170500 110950324 1550 1550 1550 1550 0
165 20250311 170400 110950324 1550 1550 1550 1550 0
166 20250311 170300 110950324 1550 1550 1550 1550 0
167 20250311 170200 110950324 1550 1550 1550 1550 0
168 20250311 170100 110950324 1550 1550 1550 1550 0
169 20250311 170000 110950324 1550 1550 1550 1550 0
170 20250311 165900 110950324 1550 1550 1550 1550 0
171 20250311 165800 110950324 1550 1550 1550 1550 0
172 20250311 165700 110950324 1550 1550 1550 1550 0
173 20250311 165600 110950324 1550 1550 1550 1550 0
174 20250311 165500 110950324 1550 1550 1550 1550 0
175 20250311 165400 110950324 1550 1550 1550 1550 0
176 20250311 165300 110950324 1550 1550 1550 1550 0
177 20250311 165200 110950324 1550 1550 1550 1550 0
178 20250311 165100 110950324 1550 1550 1550 1550 0
179 20250311 165000 110950324 1550 1550 1550 1550 0
180 20250311 164900 110950324 1550 1550 1550 1550 0
181 20250311 164800 110950324 1550 1550 1550 1550 0
182 20250311 164700 110950324 1550 1550 1550 1550 1124
183 20250311 164600 110950324 1550 1550 1550 1550 0
184 20250311 164500 110950324 1550 1550 1550 1550 0
185 20250311 164400 110950324 1550 1550 1550 1550 0
186 20250311 164300 110950324 1550 1550 1550 1550 0
187 20250311 164200 110950324 1550 1550 1550 1550 0
188 20250311 164100 110950324 1550 1550 1550 1550 0
189 20250311 164000 110950324 1550 1550 1550 1550 0
190 20250311 163900 110950324 1550 1550 1550 1550 0
191 20250311 163800 110950324 1550 1550 1550 1550 0
192 20250311 163700 110950324 1550 1550 1550 1550 0
193 20250311 163600 110950324 1550 1550 1550 1550 0
194 20250311 163500 110950324 1550 1550 1550 1550 0
195 20250311 163400 110950324 1550 1550 1550 1550 0
196 20250311 163300 110950324 1550 1550 1550 1550 0
197 20250311 163200 110950324 1550 1550 1550 1550 0
198 20250311 163100 110950324 1550 1550 1550 1550 0
199 20250311 163000 110950324 1550 1550 1550 1550 0
200 20250311 162900 110950324 1550 1550 1550 1550 0
201 20250311 162800 110950324 1550 1550 1550 1550 0
202 20250311 162700 110950324 1550 1550 1550 1550 0
203 20250311 162600 110950324 1550 1550 1550 1550 0
204 20250311 162500 110950324 1550 1550 1550 1550 0
205 20250311 162400 110950324 1550 1550 1550 1550 0
206 20250311 162300 110950324 1550 1550 1550 1550 0
207 20250311 162200 110950324 1550 1550 1550 1550 0
208 20250311 162100 110950324 1550 1550 1550 1550 0
209 20250311 162000 110950324 1550 1550 1550 1550 0
210 20250311 161900 110950324 1550 1550 1550 1550 0
211 20250311 161800 110950324 1550 1550 1550 1550 0
212 20250311 161700 110950324 1550 1550 1550 1550 1124
213 20250311 161600 110950324 1550 1550 1550 1550 0
214 20250311 161500 110950324 1550 1550 1550 1550 0
215 20250311 161400 110950324 1550 1550 1550 1550 0
216 20250311 161300 110950324 1550 1550 1550 1550 0
217 20250311 161200 110950324 1550 1550 1550 1550 0
218 20250311 161100 110950324 1550 1550 1550 1550 0
219 20250311 161000 110950324 1550 1550 1550 1550 0
220 20250311 160900 110950324 1550 1550 1550 1550 0
221 20250311 160800 110950324 1550 1550 1550 1550 0
222 20250311 160700 110950324 1550 1550 1550 1550 0
223 20250311 160600 110950324 1550 1550 1550 1550 0
224 20250311 160500 110950324 1550 1550 1550 1550 0
225 20250311 160400 110950324 1550 1550 1550 1550 0
226 20250311 160300 110950324 1550 1550 1550 1550 0
227 20250311 160200 110950324 1550 1550 1550 1550 0
228 20250311 160100 110950324 1550 1550 1550 1550 0
229 20250311 160000 110950324 1550 1550 1550 1550 0
230 20250311 155900 110950324 1550 1550 1550 1550 0
231 20250311 155800 110950324 1550 1550 1550 1550 0
232 20250311 155700 110950324 1550 1550 1550 1550 0
233 20250311 155600 110950324 1550 1550 1550 1550 0
234 20250311 155500 110950324 1550 1550 1550 1550 0
235 20250311 155400 110950324 1550 1550 1550 1550 0
236 20250311 155300 110950324 1550 1550 1550 1550 0
237 20250311 155200 110950324 1550 1550 1550 1550 0
238 20250311 155100 110950324 1550 1550 1550 1550 0
239 20250311 155000 110950324 1550 1550 1550 1550 0
240 20250311 154900 110950324 1550 1550 1550 1550 0
241 20250311 154800 110950324 1550 1550 1550 1550 0
242 20250311 154700 110950324 1550 1550 1550 1550 1124
243 20250311 154600 110950324 1550 1550 1550 1550 0
244 20250311 154500 110950324 1550 1550 1550 1550 0
245 20250311 154400 110950324 1550 1550 1550 1550 0
246 20250311 154300 110950324 1550 1550 1550 1550 0
247 20250311 154200 110950324 1550 1550 1550 1550 0
248 20250311 154100 110950324 1550 1550 1550 1550 0
249 20250311 154000 110950324 1550 1550 1550 1550 0
250 20250311 153900 110950324 1550 1550 1550 1550 0
251 20250311 153800 110950324 1550 1550 1550 1550 0
252 20250311 153700 110950324 1550 1550 1550 1550 0
253 20250311 153600 110950324 1550 1550 1550 1550 0
254 20250311 153500 110950324 1550 1550 1550 1550 0
255 20250311 153400 110950324 1550 1550 1550 1550 0
256 20250311 153300 110950324 1550 1550 1550 1550 0
257 20250311 153200 110950324 1550 1550 1550 1550 0
258 20250311 153100 110950324 1550 1550 1550 1550 0
259 20250311 153000 110950324 1550 1550 1550 1550 1124
260 20250311 152900 109208124 1550 1550 1550 1550 0
261 20250311 152800 109208124 1550 1550 1550 1550 0
262 20250311 152700 109208124 1550 1550 1550 1550 0
263 20250311 152600 109208124 1550 1550 1550 1550 0
264 20250311 152500 109208124 1550 1550 1550 1550 0
265 20250311 152400 109208124 1550 1550 1550 1550 0
266 20250311 152300 109208124 1550 1550 1550 1550 0
267 20250311 152200 109208124 1550 1550 1550 1550 0
268 20250311 152100 109208124 1550 1550 1550 1550 0
269 20250311 152000 109208124 1550 1550 1550 1550 0
270 20250311 151900 109208124 1550 1549 1550 1549 57
271 20250311 151800 109119829 1550 1550 1550 1550 3
272 20250311 151700 109115179 1549 1550 1551 1549 188
273 20250311 151600 108823823 1550 1546 1550 1546 207
274 20250311 151500 108502993 1550 1550 1550 1550 2
275 20250311 151400 108499893 1549 1549 1549 1549 0
276 20250311 151300 108499893 1549 1546 1549 1546 9
277 20250311 151200 108485962 1550 1550 1550 1550 0
278 20250311 151100 108485962 1550 1551 1551 1545 7
279 20250311 151000 108475127 1551 1551 1551 1551 0
280 20250311 150900 108475127 1551 1551 1551 1551 0
281 20250311 150800 108475127 1551 1551 1551 1551 0
282 20250311 150700 108475127 1551 1548 1551 1544 1602
283 20250311 150600 106000645 1550 1548 1550 1547 41
284 20250311 150500 105937105 1551 1551 1551 1551 0
285 20250311 150400 105937105 1551 1551 1551 1551 0
286 20250311 150300 105937105 1551 1551 1551 1550 11
287 20250311 150200 105920052 1550 1550 1551 1550 2594
288 20250311 150100 101899350 1550 1550 1550 1550 0
289 20250311 150000 101899350 1550 1549 1550 1549 501
290 20250311 145900 101123299 1549 1547 1549 1546 7
291 20250311 145800 101112469 1550 1550 1550 1550 3
292 20250311 145700 101107819 1551 1551 1551 1551 0
293 20250311 145600 101107819 1551 1551 1551 1551 0
294 20250311 145500 101107819 1551 1551 1551 1551 2
295 20250311 145400 101104717 1551 1551 1551 1551 0
296 20250311 145300 101104717 1551 1551 1552 1551 114
297 20250311 145200 100927902 1552 1550 1552 1550 199
298 20250311 145100 100619253 1550 1550 1550 1550 297
299 20250311 145000 100158903 1550 1546 1550 1545 3
300 20250311 144900 100154262 1552 1545 1552 1545 6
301 20250311 144800 100144984 1553 1553 1553 1553 0
302 20250311 144700 100144984 1553 1553 1553 1553 0
303 20250311 144600 100144984 1553 1553 1553 1553 0
304 20250311 144500 100144984 1553 1553 1553 1553 0
305 20250311 144400 100144984 1553 1553 1553 1553 0
306 20250311 144300 100144984 1553 1553 1553 1553 0
307 20250311 144200 100144984 1553 1553 1553 1553 0
308 20250311 144100 100144984 1553 1553 1553 1553 0
309 20250311 144000 100144984 1553 1553 1553 1553 0
310 20250311 143900 100144984 1553 1553 1553 1553 0
311 20250311 143800 100144984 1553 1552 1553 1552 200
312 20250311 143700 99834386 1553 1553 1553 1553 0
313 20250311 143600 99834386 1553 1553 1553 1553 6
314 20250311 143500 99825068 1553 1552 1553 1552 500
315 20250311 143400 99048768 1553 1553 1553 1553 0
316 20250311 143300 99048768 1553 1553 1553 1553 0
317 20250311 143200 99048768 1553 1553 1553 1553 0
318 20250311 143100 99048768 1553 1553 1553 1553 0
319 20250311 143000 99048768 1553 1553 1553 1553 0
320 20250311 142900 99048768 1553 1553 1553 1553 0
321 20250311 142800 99048768 1553 1553 1553 1553 0
322 20250311 142700 99048768 1553 1553 1553 1553 0
323 20250311 142600 99048768 1553 1553 1553 1553 0
324 20250311 142500 99048768 1553 1552 1553 1552 1018
325 20250311 142400 97467832 1552 1552 1552 1552 1
326 20250311 142300 97466280 1543 1543 1543 1543 10
327 20250311 142200 97450850 1554 1554 1554 1554 101
328 20250311 142100 97293896 1555 1555 1555 1555 0
329 20250311 142000 97293896 1555 1555 1555 1555 0
330 20250311 141900 97293896 1555 1552 1555 1552 886
331 20250311 141800 95916333 1553 1553 1553 1553 7
332 20250311 141700 95905462 1553 1553 1553 1553 0
333 20250311 141600 95905462 1553 1553 1553 1553 0
334 20250311 141500 95905462 1553 1540 1553 1539 3572
335 20250311 141400 90369190 1546 1546 1546 1546 0
336 20250311 141300 90369190 1546 1546 1546 1546 1
337 20250311 141200 90367644 1540 1546 1547 1540 102
338 20250311 141100 90209901 1548 1542 1548 1541 527
339 20250311 141000 89397306 1555 1555 1555 1555 0
340 20250311 140900 89397306 1555 1555 1555 1555 0
341 20250311 140800 89397306 1555 1555 1555 1555 0
342 20250311 140700 89397306 1555 1552 1555 1552 100
343 20250311 140600 89242032 1555 1555 1555 1555 0
344 20250311 140500 89242032 1555 1551 1555 1551 100
345 20250311 140400 89086814 1552 1549 1552 1549 100
346 20250311 140300 88931635 1552 1541 1552 1541 110
347 20250311 140200 88761150 1551 1551 1551 1551 0
348 20250311 140100 88761150 1551 1551 1551 1551 0
349 20250311 140000 88761150 1551 1551 1551 1551 0
350 20250311 135900 88761150 1551 1549 1551 1549 105
351 20250311 135800 88598446 1550 1550 1550 1550 0
352 20250311 135700 88598446 1550 1550 1550 1550 0
353 20250311 135600 88598446 1550 1548 1550 1548 149
354 20250311 135500 88367604 1548 1548 1548 1548 0
355 20250311 135400 88367604 1548 1548 1548 1548 0
356 20250311 135300 88367604 1548 1547 1548 1547 304
357 20250311 135200 87897036 1547 1547 1547 1547 1
358 20250311 135100 87895489 1545 1545 1545 1545 0
359 20250311 135000 87895489 1545 1545 1545 1545 6
360 20250311 134900 87886219 1545 1544 1545 1544 398
361 20250311 134800 87271327 1545 1545 1545 1545 0
362 20250311 134700 87271327 1545 1545 1545 1545 0
363 20250311 134600 87271327 1545 1545 1545 1545 0
364 20250311 134500 87271327 1545 1545 1545 1545 0
365 20250311 134400 87271327 1545 1545 1545 1545 0
366 20250311 134300 87271327 1545 1545 1545 1545 0
367 20250311 134200 87271327 1545 1545 1545 1545 0
368 20250311 134100 87271327 1545 1545 1545 1545 0
369 20250311 134000 87271327 1545 1545 1545 1545 194
370 20250311 133900 86971597 1545 1545 1545 1545 200
371 20250311 133800 86662597 1545 1545 1545 1545 0
372 20250311 133700 86662597 1545 1543 1545 1543 29
373 20250311 133600 86617830 1542 1538 1542 1538 135
374 20250311 133500 86409936 1538 1538 1538 1538 252
375 20250311 133400 86022360 1540 1540 1540 1540 0
376 20250311 133300 86022360 1540 1540 1540 1540 0
377 20250311 133200 86022360 1540 1540 1540 1540 0
378 20250311 133100 86022360 1540 1539 1540 1539 108
379 20250311 133000 85856131 1539 1539 1539 1539 0
380 20250311 132900 85856131 1539 1539 1539 1538 73
381 20250311 132800 85743826 1539 1539 1539 1539 0
382 20250311 132700 85743826 1539 1537 1539 1537 54
383 20250311 132600 85660782 1537 1536 1537 1536 20
384 20250311 132500 85630060 1536 1536 1536 1536 0
385 20250311 132400 85630060 1536 1536 1536 1536 0
386 20250311 132300 85630060 1536 1536 1536 1536 0
387 20250311 132200 85630060 1536 1536 1536 1536 0
388 20250311 132100 85630060 1536 1536 1536 1536 0
389 20250311 132000 85630060 1536 1535 1536 1535 51
390 20250311 131900 85551773 1535 1535 1535 1535 0
391 20250311 131800 85551773 1535 1535 1535 1535 1
392 20250311 131700 85550238 1537 1537 1537 1537 0
393 20250311 131600 85550238 1537 1537 1537 1537 0
394 20250311 131500 85550238 1537 1537 1537 1537 0
395 20250311 131400 85550238 1537 1537 1537 1537 0
396 20250311 131300 85550238 1537 1537 1537 1537 0
397 20250311 131200 85550238 1537 1537 1537 1537 0
398 20250311 131100 85550238 1537 1537 1537 1537 0
399 20250311 131000 85550238 1537 1537 1537 1537 0
400 20250311 130900 85550238 1537 1537 1537 1537 0
401 20250311 130800 85550238 1537 1537 1537 1537 0
402 20250311 130700 85550238 1537 1537 1537 1537 0
403 20250311 130600 85550238 1537 1537 1537 1537 0
404 20250311 130500 85550238 1537 1537 1537 1537 0
405 20250311 130400 85550238 1537 1537 1537 1537 0
406 20250311 130300 85550238 1537 1537 1537 1537 1
407 20250311 130200 85548701 1529 1529 1529 1529 38
408 20250311 130100 85490599 1537 1537 1537 1537 0
409 20250311 130000 85490599 1537 1537 1537 1537 2
410 20250311 125900 85487525 1537 1537 1537 1537 2
411 20250311 125800 85484451 1538 1538 1538 1538 0
412 20250311 125700 85484451 1538 1538 1538 1538 1
413 20250311 125600 85482913 1529 1537 1538 1529 117
414 20250311 125500 85303977 1535 1535 1535 1535 0
415 20250311 125400 85303977 1535 1535 1535 1535 0
416 20250311 125300 85303977 1535 1535 1535 1535 11
417 20250311 125200 85287092 1534 1534 1534 1534 0
418 20250311 125100 85287092 1534 1534 1535 1534 60
419 20250311 125000 85195032 1535 1535 1535 1535 0
420 20250311 124900 85195032 1535 1535 1535 1535 0
421 20250311 124800 85195032 1535 1535 1535 1535 0
422 20250311 124700 85195032 1535 1535 1535 1535 0
423 20250311 124600 85195032 1535 1535 1535 1535 0
424 20250311 124500 85195032 1535 1535 1535 1535 0
425 20250311 124400 85195032 1535 1535 1535 1535 1
426 20250311 124300 85193497 1529 1536 1536 1529 226
427 20250311 124200 84846690 1535 1535 1535 1535 0
428 20250311 124100 84846690 1535 1531 1535 1531 414
429 20250311 124000 84212040 1531 1531 1531 1531 26
430 20250311 123900 84172234 1531 1531 1531 1531 0
431 20250311 123800 84172234 1531 1531 1531 1531 0
432 20250311 123700 84172234 1531 1531 1531 1531 0
433 20250311 123600 84172234 1531 1531 1531 1531 0
434 20250311 123500 84172234 1531 1531 1531 1531 0
435 20250311 123400 84172234 1531 1529 1531 1529 2
436 20250311 123300 84169174 1529 1529 1529 1529 1
437 20250311 123200 84167645 1531 1531 1531 1531 0
438 20250311 123100 84167645 1531 1531 1531 1531 35
439 20250311 123000 84114060 1531 1531 1531 1531 2
440 20250311 122900 84110998 1531 1531 1531 1531 0
441 20250311 122800 84110998 1531 1531 1531 1531 0
442 20250311 122700 84110998 1531 1531 1531 1531 0
443 20250311 122600 84110998 1531 1531 1531 1531 0
444 20250311 122500 84110998 1531 1531 1531 1531 20
445 20250311 122400 84080378 1531 1528 1531 1528 83
446 20250311 122300 83953370 1528 1528 1528 1528 50
447 20250311 122200 83876970 1528 1528 1528 1528 100
448 20250311 122100 83724170 1528 1528 1528 1528 0
449 20250311 122000 83724170 1528 1528 1528 1528 0
450 20250311 121900 83724170 1528 1526 1528 1526 2
451 20250311 121800 83721116 1526 1525 1526 1525 58
452 20250311 121700 83632615 1526 1526 1526 1526 1
453 20250311 121600 83631089 1529 1529 1529 1529 0
454 20250311 121500 83631089 1529 1529 1529 1529 0
455 20250311 121400 83631089 1529 1529 1529 1529 1
456 20250311 121300 83629560 1528 1530 1530 1528 3
457 20250311 121200 83624973 1531 1531 1531 1531 0
458 20250311 121100 83624973 1531 1531 1531 1531 0
459 20250311 121000 83624973 1531 1531 1531 1531 0
460 20250311 120900 83624973 1531 1531 1531 1531 0
461 20250311 120800 83624973 1531 1531 1531 1531 0
462 20250311 120700 83624973 1531 1531 1531 1531 0
463 20250311 120600 83624973 1531 1522 1531 1522 152
464 20250311 120500 83393620 1522 1528 1528 1522 631
465 20250311 120400 82433004 1522 1523 1528 1522 228
466 20250311 120300 82085980 1522 1522 1522 1522 30
467 20250311 120200 82040320 1529 1529 1529 1529 0
468 20250311 120100 82040320 1529 1529 1529 1529 0
469 20250311 120000 82040320 1529 1529 1529 1529 0
470 20250311 115900 82040320 1529 1529 1529 1529 0
471 20250311 115800 82040320 1529 1529 1529 1529 0
472 20250311 115700 82040320 1529 1527 1529 1527 7
473 20250311 115600 82029629 1528 1528 1528 1528 2
474 20250311 115500 82026573 1529 1529 1529 1529 0
475 20250311 115400 82026573 1529 1529 1529 1529 0
476 20250311 115300 82026573 1529 1529 1529 1529 0
477 20250311 115200 82026573 1529 1529 1529 1529 0
478 20250311 115100 82026573 1529 1530 1530 1529 2
479 20250311 115000 82023514 1529 1529 1529 1529 1
480 20250311 114900 82021985 1530 1530 1530 1530 0
481 20250311 114800 82021985 1530 1530 1530 1530 0
482 20250311 114700 82021985 1530 1530 1530 1530 2
483 20250311 114600 82018925 1535 1535 1535 1535 0
484 20250311 114500 82018925 1535 1522 1535 1522 151
485 20250311 114400 81788509 1522 1523 1524 1522 149
486 20250311 114300 81561532 1521 1524 1524 1521 63
487 20250311 114200 81465681 1524 1523 1527 1522 476
488 20250311 114100 80740707 1521 1521 1521 1520 4215
489 20250311 114000 74329907 1522 1522 1522 1522 105
490 20250311 113900 74170097 1522 1523 1523 1522 338
491 20250311 113800 73655393 1523 1524 1524 1523 38
492 20250311 113700 73597518 1522 1522 1522 1522 0
493 20250311 113600 73597518 1522 1525 1526 1522 2904
494 20250311 113500 69173641 1524 1524 1524 1524 29
495 20250311 113400 69129445 1525 1525 1525 1525 23
496 20250311 113300 69094370 1525 1526 1526 1525 394
497 20250311 113200 68493288 1526 1526 1526 1526 119
498 20250311 113100 68311694 1526 1527 1527 1526 53
499 20250311 113000 68230784 1527 1527 1527 1527 0
500 20250311 112900 68230784 1527 1527 1527 1527 65
501 20250311 112800 68131529 1527 1527 1527 1527 324
502 20250311 112700 67636781 1527 1528 1528 1527 912
503 20250311 112600 66243357 1528 1527 1528 1527 70
504 20250311 112500 66136433 1527 1527 1528 1527 296
505 20250311 112400 65684440 1528 1528 1528 1528 1
506 20250311 112300 65682912 1527 1531 1532 1527 809
507 20250311 112200 64445859 1531 1531 1531 1531 1
508 20250311 112100 64444328 1528 1528 1528 1528 36
509 20250311 112000 64389320 1529 1531 1531 1528 9
510 20250311 111900 64375561 1532 1532 1532 1532 0
511 20250311 111800 64375561 1532 1532 1532 1532 0
512 20250311 111700 64375561 1532 1532 1532 1532 0
513 20250311 111600 64375561 1532 1532 1532 1532 0
514 20250311 111500 64375561 1532 1532 1532 1532 0
515 20250311 111400 64375561 1532 1532 1532 1532 202
516 20250311 111300 64066097 1523 1524 1524 1523 154
517 20250311 111200 63831408 1523 1523 1523 1523 0
518 20250311 111100 63831408 1523 1525 1525 1523 164
519 20250311 111000 63581614 1523 1523 1523 1523 0
520 20250311 110900 63581614 1523 1526 1526 1523 246
521 20250311 110800 63206620 1527 1527 1527 1527 0
522 20250311 110700 63206620 1527 1528 1528 1525 821
523 20250311 110600 61954489 1529 1529 1529 1529 0
524 20250311 110500 61954489 1529 1527 1529 1525 526
525 20250311 110400 61151673 1528 1529 1529 1528 1034
526 20250311 110300 59571687 1530 1530 1530 1530 54
527 20250311 110200 59489067 1531 1531 1531 1531 130
528 20250311 110100 59290037 1532 1532 1532 1532 62
529 20250311 110000 59195053 1532 1532 1533 1532 190
530 20250311 105900 58903970 1533 1533 1533 1532 205
531 20250311 105800 58589789 1533 1534 1534 1533 130
532 20250311 105700 58390396 1535 1536 1536 1535 345
533 20250311 105600 57860514 1536 1538 1538 1536 218
534 20250311 105500 57525432 1538 1539 1539 1538 54
535 20250311 105400 57442344 1540 1541 1541 1540 175
536 20250311 105300 57172679 1541 1543 1543 1541 161
537 20250311 105200 56924424 1544 1548 1548 1544 76
538 20250311 105100 56806796 1549 1549 1549 1549 0
539 20250311 105000 56806796 1549 1549 1549 1549 0
540 20250311 104900 56806796 1549 1549 1549 1549 40
541 20250311 104800 56744836 1550 1551 1551 1550 9
542 20250311 104700 56730880 1551 1551 1551 1551 45
543 20250311 104600 56661085 1551 1554 1554 1551 72
544 20250311 104500 56549401 1555 1555 1555 1555 0
545 20250311 104400 56549401 1555 1556 1558 1555 159
546 20250311 104300 56301944 1558 1558 1558 1558 1
547 20250311 104200 56300386 1558 1558 1558 1558 0
548 20250311 104100 56300386 1558 1558 1558 1558 0
549 20250311 104000 56300386 1558 1560 1560 1558 550
550 20250311 103900 55443020 1568 1568 1568 1568 1
551 20250311 103800 55441452 1560 1569 1569 1560 33
552 20250311 103700 55389792 1570 1570 1570 1570 0
553 20250311 103600 55389792 1570 1562 1570 1560 2526
554 20250311 103500 51447202 1572 1572 1572 1572 56
555 20250311 103400 51359170 1573 1573 1573 1573 20
556 20250311 103300 51327710 1573 1573 1573 1573 12
557 20250311 103200 51308834 1575 1575 1575 1575 300
558 20250311 103100 50836334 1575 1574 1575 1574 29
559 20250311 103000 50790667 1574 1575 1575 1561 1344
560 20250311 102900 48683682 1575 1575 1575 1575 101
561 20250311 102800 48524607 1575 1575 1575 1575 0
562 20250311 102700 48524607 1575 1575 1577 1575 513
563 20250311 102600 47716115 1575 1574 1575 1574 204
564 20250311 102500 47394865 1574 1573 1574 1573 418
565 20250311 102400 46736957 1572 1571 1572 1570 126
566 20250311 102300 46539091 1574 1570 1574 1552 743
567 20250311 102200 45371413 1570 1569 1571 1550 1126
568 20250311 102100 43604204 1569 1564 1569 1561 73
569 20250311 102000 43489993 1563 1560 1563 1560 208
570 20250311 101900 43165492 1560 1560 1560 1560 201
571 20250311 101800 42851932 1560 1559 1560 1559 61
572 20250311 101700 42756831 1560 1560 1560 1560 0
573 20250311 101600 42756831 1560 1560 1560 1560 0
574 20250311 101500 42756831 1560 1560 1560 1560 3
575 20250311 101400 42752151 1559 1559 1559 1559 79
576 20250311 101300 42628990 1560 1560 1560 1560 0
577 20250311 101200 42628990 1560 1558 1560 1558 212
578 20250311 101100 42298673 1559 1559 1559 1559 2
579 20250311 101000 42295555 1559 1558 1559 1558 290
580 20250311 100900 41843645 1558 1557 1558 1557 202
581 20250311 100800 41529129 1557 1557 1557 1557 250
582 20250311 100700 41139879 1557 1554 1557 1554 159
583 20250311 100600 40892639 1555 1555 1555 1555 0
584 20250311 100500 40892639 1555 1555 1555 1555 2
585 20250311 100400 40889529 1549 1538 1550 1538 2005
586 20250311 100300 37791532 1549 1547 1549 1547 1914
587 20250311 100200 34829574 1547 1547 1547 1547 0
588 20250311 100100 34829574 1547 1547 1547 1547 1000
589 20250311 100000 33282574 1547 1545 1547 1545 704
590 20250311 095900 32193940 1545 1545 1545 1545 530
591 20250311 095800 31375090 1545 1540 1545 1540 208
592 20250311 095700 31053770 1540 1540 1540 1540 0
593 20250311 095600 31053770 1540 1533 1544 1521 1859
594 20250311 095500 28215880 1546 1546 1546 1546 100
595 20250311 095400 28061280 1546 1545 1546 1545 850
596 20250311 095300 26747640 1545 1545 1545 1545 0
597 20250311 095200 26747640 1545 1533 1546 1532 1034
598 20250311 095100 25151036 1533 1533 1533 1533 180
599 20250311 095000 24875096 1532 1536 1536 1532 1446
600 20250311 094900 22655142 1536 1536 1536 1536 0
601 20250311 094800 22655142 1536 1536 1536 1536 0
602 20250311 094700 22655142 1536 1536 1536 1536 0
603 20250311 094600 22655142 1536 1535 1536 1535 26
604 20250311 094500 22615228 1534 1536 1536 1534 2
605 20250311 094400 22612158 1536 1536 1536 1536 6
606 20250311 094300 22602942 1534 1534 1534 1534 15
607 20250311 094200 22579932 1534 1534 1534 1534 0
608 20250311 094100 22579932 1534 1534 1534 1534 0
609 20250311 094000 22579932 1534 1534 1534 1534 0
610 20250311 093900 22579932 1534 1534 1534 1534 0
611 20250311 093800 22579932 1534 1535 1535 1534 174
612 20250311 093700 22312973 1535 1535 1535 1535 4
613 20250311 093600 22306833 1534 1534 1534 1534 0
614 20250311 093500 22306833 1534 1534 1534 1534 0
615 20250311 093400 22306833 1534 1534 1534 1534 49
616 20250311 093300 22231667 1532 1532 1532 1532 2
617 20250311 093200 22228603 1526 1526 1526 1526 1
618 20250311 093100 22227077 1531 1531 1531 1531 0
619 20250311 093000 22227077 1531 1531 1531 1531 0
620 20250311 092900 22227077 1531 1531 1531 1531 10
621 20250311 092800 22211767 1531 1531 1531 1531 0
622 20250311 092700 22211767 1531 1531 1531 1531 401
623 20250311 092600 21597836 1524 1524 1524 1524 1
624 20250311 092500 21596312 1531 1524 1531 1524 76
625 20250311 092400 21479969 1524 1524 1524 1524 0
626 20250311 092300 21479969 1524 1524 1524 1524 0
627 20250311 092200 21479969 1524 1525 1525 1524 631
628 20250311 092100 20518205 1530 1530 1530 1530 26
629 20250311 092000 20478425 1530 1530 1530 1530 0
630 20250311 091900 20478425 1530 1530 1530 1530 0
631 20250311 091800 20478425 1530 1529 1530 1529 327
632 20250311 091700 19978372 1528 1529 1529 1528 2
633 20250311 091600 19975315 1523 1523 1523 1523 317
634 20250311 091500 19492524 1523 1523 1523 1523 0
635 20250311 091400 19492524 1523 1524 1524 1523 1000
636 20250311 091300 17969415 1530 1528 1531 1524 1831
637 20250311 091200 15177676 1531 1531 1531 1531 1
638 20250311 091100 15176145 1532 1532 1532 1532 0
639 20250311 091000 15176145 1532 1532 1532 1532 0
640 20250311 090900 15176145 1532 1532 1532 1532 35
641 20250311 090800 15122525 1533 1531 1533 1531 233
642 20250311 090700 14765792 1531 1531 1531 1531 0
643 20250311 090600 14765792 1531 1531 1531 1531 78
644 20250311 090500 14646374 1531 1535 1535 1531 167
645 20250311 090400 14390253 1536 1525 1536 1524 197
646 20250311 090300 14089707 1524 1532 1532 1524 3124
647 20250311 090200 9316053 1532 1535 1535 1532 1040
648 20250311 090100 7721653 1536 1536 1536 1536 2933
649 20250311 090000 3216565 1543 1536 1545 1536 2094

1
065440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,27275020,0,41403480360,0.00
20250306,0,27275020,0,41976255780,0.00
20250305,0,27275020,0,43067256580,0.00
20250304,0,27275020,0,42794506380,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 27275020 0 41403480360 0.00
3 20250306 0 27275020 0 41976255780 0.00
4 20250305 0 27275020 0 43067256580 0.00
5 20250304 0 27275020 0 42794506380 0.00