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

657
075970/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,657 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195500,171226641,2575,2575,2575,2575,3936
20250311,195400,171226641,2575,2575,2575,2575,0
20250311,195300,171226641,2575,2575,2575,2575,0
20250311,195200,171226641,2575,2575,2575,2575,0
20250311,195100,171226641,2575,2575,2575,2575,0
20250311,195000,171226641,2575,2575,2575,2575,0
20250311,194900,171226641,2575,2575,2575,2575,0
20250311,194800,171226641,2575,2575,2575,2575,0
20250311,194700,171226641,2575,2575,2575,2575,0
20250311,194600,171226641,2575,2575,2575,2575,0
20250311,194500,171226641,2575,2575,2575,2575,0
20250311,194400,171226641,2575,2575,2575,2575,0
20250311,194300,171226641,2575,2575,2575,2575,0
20250311,194200,171226641,2575,2575,2575,2575,0
20250311,194100,171226641,2575,2575,2575,2575,0
20250311,194000,171226641,2575,2575,2575,2575,0
20250311,193900,171226641,2575,2575,2575,2575,0
20250311,193800,171226641,2575,2575,2575,2575,0
20250311,193700,171226641,2575,2575,2575,2575,0
20250311,193600,171226641,2575,2575,2575,2575,0
20250311,193500,171226641,2575,2575,2575,2575,0
20250311,193400,171226641,2575,2575,2575,2575,0
20250311,193300,171226641,2575,2575,2575,2575,0
20250311,193200,171226641,2575,2575,2575,2575,0
20250311,193100,171226641,2575,2575,2575,2575,0
20250311,193000,171226641,2575,2575,2575,2575,0
20250311,192900,171226641,2575,2575,2575,2575,0
20250311,192800,171226641,2575,2575,2575,2575,0
20250311,192700,171226641,2575,2575,2575,2575,0
20250311,192600,171226641,2575,2575,2575,2575,0
20250311,192500,171226641,2575,2575,2575,2575,3936
20250311,192400,171226641,2575,2575,2575,2575,0
20250311,192300,171226641,2575,2575,2575,2575,0
20250311,192200,171226641,2575,2575,2575,2575,0
20250311,192100,171226641,2575,2575,2575,2575,0
20250311,192000,171226641,2575,2575,2575,2575,0
20250311,191900,171226641,2575,2575,2575,2575,0
20250311,191800,171226641,2575,2575,2575,2575,0
20250311,191700,171226641,2575,2575,2575,2575,0
20250311,191600,171226641,2575,2575,2575,2575,0
20250311,191500,171226641,2575,2575,2575,2575,0
20250311,191400,171226641,2575,2575,2575,2575,0
20250311,191300,171226641,2575,2575,2575,2575,0
20250311,191200,171226641,2575,2575,2575,2575,0
20250311,191100,171226641,2575,2575,2575,2575,0
20250311,191000,171226641,2575,2575,2575,2575,0
20250311,190900,171226641,2575,2575,2575,2575,0
20250311,190800,171226641,2575,2575,2575,2575,0
20250311,190700,171226641,2575,2575,2575,2575,0
20250311,190600,171226641,2575,2575,2575,2575,0
20250311,190500,171226641,2575,2575,2575,2575,0
20250311,190400,171226641,2575,2575,2575,2575,0
20250311,190300,171226641,2575,2575,2575,2575,0
20250311,190200,171226641,2575,2575,2575,2575,0
20250311,190100,171226641,2575,2575,2575,2575,0
20250311,190000,171226641,2575,2575,2575,2575,0
20250311,185900,171226641,2575,2575,2575,2575,0
20250311,185800,171226641,2575,2575,2575,2575,0
20250311,185700,171226641,2575,2575,2575,2575,0
20250311,185600,171226641,2575,2575,2575,2575,0
20250311,185500,171226641,2575,2575,2575,2575,3936
20250311,185400,171226641,2575,2575,2575,2575,0
20250311,185300,171226641,2575,2575,2575,2575,0
20250311,185200,171226641,2575,2575,2575,2575,0
20250311,185100,171226641,2575,2575,2575,2575,0
20250311,185000,171226641,2575,2575,2575,2575,0
20250311,184900,171226641,2575,2575,2575,2575,0
20250311,184800,171226641,2575,2575,2575,2575,0
20250311,184700,171226641,2575,2575,2575,2575,0
20250311,184600,171226641,2575,2575,2575,2575,0
20250311,184500,171226641,2575,2575,2575,2575,0
20250311,184400,171226641,2575,2575,2575,2575,0
20250311,184300,171226641,2575,2575,2575,2575,0
20250311,184200,171226641,2575,2575,2575,2575,0
20250311,184100,171226641,2575,2575,2575,2575,0
20250311,184000,171226641,2575,2575,2575,2575,0
20250311,183900,171226641,2575,2575,2575,2575,0
20250311,183800,171226641,2575,2575,2575,2575,0
20250311,183700,171226641,2575,2575,2575,2575,0
20250311,183600,171226641,2575,2575,2575,2575,0
20250311,183500,171226641,2575,2575,2575,2575,0
20250311,183400,171226641,2575,2575,2575,2575,0
20250311,183300,171226641,2575,2575,2575,2575,0
20250311,183200,171226641,2575,2575,2575,2575,0
20250311,183100,171226641,2575,2575,2575,2575,0
20250311,183000,171226641,2575,2575,2575,2575,0
20250311,182900,171226641,2575,2575,2575,2575,0
20250311,182800,171226641,2575,2575,2575,2575,0
20250311,182700,171226641,2575,2575,2575,2575,0
20250311,182600,171226641,2575,2575,2575,2575,0
20250311,182500,171226641,2575,2575,2575,2575,3936
20250311,182400,171226641,2575,2575,2575,2575,0
20250311,182300,171226641,2575,2575,2575,2575,0
20250311,182200,171226641,2575,2575,2575,2575,0
20250311,182100,171226641,2575,2575,2575,2575,0
20250311,182000,171226641,2575,2575,2575,2575,0
20250311,181900,171226641,2575,2575,2575,2575,0
20250311,181800,171226641,2575,2575,2575,2575,0
20250311,181700,171226641,2575,2575,2575,2575,0
20250311,181600,171226641,2575,2575,2575,2575,0
20250311,181500,171226641,2575,2575,2575,2575,0
20250311,181400,171226641,2575,2575,2575,2575,0
20250311,181300,171226641,2575,2575,2575,2575,0
20250311,181200,171226641,2575,2575,2575,2575,0
20250311,181100,171226641,2575,2575,2575,2575,0
20250311,181000,171226641,2575,2575,2575,2575,0
20250311,180900,171226641,2575,2575,2575,2575,0
20250311,180800,171226641,2575,2575,2575,2575,0
20250311,180700,171226641,2575,2575,2575,2575,0
20250311,180600,171226641,2575,2575,2575,2575,0
20250311,180500,171226641,2575,2575,2575,2575,0
20250311,180400,171226641,2575,2575,2575,2575,0
20250311,180300,171226641,2575,2575,2575,2575,0
20250311,180200,171226641,2575,2575,2575,2575,0
20250311,180100,171226641,2575,2575,2575,2575,0
20250311,180000,171226641,2575,2575,2575,2575,0
20250311,175900,171226641,2575,2575,2575,2575,0
20250311,175800,171226641,2575,2575,2575,2575,0
20250311,175700,171226641,2575,2575,2575,2575,0
20250311,175600,171226641,2575,2575,2575,2575,0
20250311,175500,171226641,2575,2575,2575,2575,3936
20250311,175400,171226641,2575,2575,2575,2575,0
20250311,175300,171226641,2575,2575,2575,2575,0
20250311,175200,171226641,2575,2575,2575,2575,0
20250311,175100,171226641,2575,2575,2575,2575,0
20250311,175000,171226641,2575,2575,2575,2575,0
20250311,174900,171226641,2575,2575,2575,2575,0
20250311,174800,171226641,2575,2575,2575,2575,0
20250311,174700,171226641,2575,2575,2575,2575,0
20250311,174600,171226641,2575,2575,2575,2575,0
20250311,174500,171226641,2575,2575,2575,2575,0
20250311,174400,171226641,2575,2575,2575,2575,0
20250311,174300,171226641,2575,2575,2575,2575,0
20250311,174200,171226641,2575,2575,2575,2575,0
20250311,174100,171226641,2575,2575,2575,2575,0
20250311,174000,171226641,2575,2575,2575,2575,0
20250311,173900,171226641,2575,2575,2575,2575,0
20250311,173800,171226641,2575,2575,2575,2575,0
20250311,173700,171226641,2575,2575,2575,2575,0
20250311,173600,171226641,2575,2575,2575,2575,0
20250311,173500,171226641,2575,2575,2575,2575,0
20250311,173400,171226641,2575,2575,2575,2575,0
20250311,173300,171226641,2575,2575,2575,2575,0
20250311,173200,171226641,2575,2575,2575,2575,0
20250311,173100,171226641,2575,2575,2575,2575,0
20250311,173000,171226641,2575,2575,2575,2575,0
20250311,172900,171226641,2575,2575,2575,2575,0
20250311,172800,171226641,2575,2575,2575,2575,0
20250311,172700,171226641,2575,2575,2575,2575,0
20250311,172600,171226641,2575,2575,2575,2575,0
20250311,172500,171226641,2575,2575,2575,2575,3936
20250311,172400,171226641,2575,2575,2575,2575,0
20250311,172300,171226641,2575,2575,2575,2575,0
20250311,172200,171226641,2575,2575,2575,2575,0
20250311,172100,171226641,2575,2575,2575,2575,0
20250311,172000,171226641,2575,2575,2575,2575,0
20250311,171900,171226641,2575,2575,2575,2575,0
20250311,171800,171226641,2575,2575,2575,2575,0
20250311,171700,171226641,2575,2575,2575,2575,0
20250311,171600,171226641,2575,2575,2575,2575,0
20250311,171500,171226641,2575,2575,2575,2575,0
20250311,171400,171226641,2575,2575,2575,2575,0
20250311,171300,171226641,2575,2575,2575,2575,0
20250311,171200,171226641,2575,2575,2575,2575,0
20250311,171100,171226641,2575,2575,2575,2575,0
20250311,171000,171226641,2575,2575,2575,2575,0
20250311,170900,171226641,2575,2575,2575,2575,0
20250311,170800,171226641,2575,2575,2575,2575,0
20250311,170700,171226641,2575,2575,2575,2575,0
20250311,170600,171226641,2575,2575,2575,2575,0
20250311,170500,171226641,2575,2575,2575,2575,0
20250311,170400,171226641,2575,2575,2575,2575,0
20250311,170300,171226641,2575,2575,2575,2575,0
20250311,170200,171226641,2575,2575,2575,2575,0
20250311,170100,171226641,2575,2575,2575,2575,0
20250311,170000,171226641,2575,2575,2575,2575,0
20250311,165900,171226641,2575,2575,2575,2575,0
20250311,165800,171226641,2575,2575,2575,2575,0
20250311,165700,171226641,2575,2575,2575,2575,0
20250311,165600,171226641,2575,2575,2575,2575,0
20250311,165500,171226641,2575,2575,2575,2575,3936
20250311,165400,171226641,2575,2575,2575,2575,0
20250311,165300,171226641,2575,2575,2575,2575,0
20250311,165200,171226641,2575,2575,2575,2575,0
20250311,165100,171226641,2575,2575,2575,2575,0
20250311,165000,171226641,2575,2575,2575,2575,0
20250311,164900,171226641,2575,2575,2575,2575,0
20250311,164800,171226641,2575,2575,2575,2575,0
20250311,164700,171226641,2575,2575,2575,2575,0
20250311,164600,171226641,2575,2575,2575,2575,0
20250311,164500,171226641,2575,2575,2575,2575,0
20250311,164400,171226641,2575,2575,2575,2575,0
20250311,164300,171226641,2575,2575,2575,2575,0
20250311,164200,171226641,2575,2575,2575,2575,0
20250311,164100,171226641,2575,2575,2575,2575,0
20250311,164000,171226641,2575,2575,2575,2575,0
20250311,163900,171226641,2575,2575,2575,2575,0
20250311,163800,171226641,2575,2575,2575,2575,0
20250311,163700,171226641,2575,2575,2575,2575,0
20250311,163600,171226641,2575,2575,2575,2575,0
20250311,163500,171226641,2575,2575,2575,2575,0
20250311,163400,171226641,2575,2575,2575,2575,0
20250311,163300,171226641,2575,2575,2575,2575,0
20250311,163200,171226641,2575,2575,2575,2575,0
20250311,163100,171226641,2575,2575,2575,2575,0
20250311,163000,171226641,2575,2575,2575,2575,0
20250311,162900,171226641,2575,2575,2575,2575,0
20250311,162800,171226641,2575,2575,2575,2575,0
20250311,162700,171226641,2575,2575,2575,2575,0
20250311,162600,171226641,2575,2575,2575,2575,0
20250311,162500,171226641,2575,2575,2575,2575,3936
20250311,162400,171226641,2575,2575,2575,2575,0
20250311,162300,171226641,2575,2575,2575,2575,0
20250311,162200,171226641,2575,2575,2575,2575,0
20250311,162100,171226641,2575,2575,2575,2575,0
20250311,162000,171226641,2575,2575,2575,2575,0
20250311,161900,171226641,2575,2575,2575,2575,0
20250311,161800,171226641,2575,2575,2575,2575,0
20250311,161700,171226641,2575,2575,2575,2575,0
20250311,161600,171226641,2575,2575,2575,2575,0
20250311,161500,171226641,2575,2575,2575,2575,0
20250311,161400,171226641,2575,2575,2575,2575,0
20250311,161300,171226641,2575,2575,2575,2575,0
20250311,161200,171226641,2575,2575,2575,2575,0
20250311,161100,171226641,2575,2575,2575,2575,0
20250311,161000,171226641,2575,2575,2575,2575,0
20250311,160900,171226641,2575,2575,2575,2575,0
20250311,160800,171226641,2575,2575,2575,2575,0
20250311,160700,171226641,2575,2575,2575,2575,0
20250311,160600,171226641,2575,2575,2575,2575,0
20250311,160500,171226641,2575,2575,2575,2575,0
20250311,160400,171226641,2575,2575,2575,2575,0
20250311,160300,171226641,2575,2575,2575,2575,0
20250311,160200,171226641,2575,2575,2575,2575,0
20250311,160100,171226641,2575,2575,2575,2575,0
20250311,160000,171226641,2575,2575,2575,2575,0
20250311,155900,171226641,2575,2575,2575,2575,0
20250311,155800,171226641,2575,2575,2575,2575,0
20250311,155700,171226641,2575,2575,2575,2575,0
20250311,155600,171226641,2575,2575,2575,2575,0
20250311,155500,171226641,2575,2575,2575,2575,3936
20250311,155400,171226641,2575,2575,2575,2575,0
20250311,155300,171226641,2575,2575,2575,2575,0
20250311,155200,171226641,2575,2575,2575,2575,0
20250311,155100,171226641,2575,2575,2575,2575,0
20250311,155000,171226641,2575,2575,2575,2575,0
20250311,154900,171226641,2575,2575,2575,2575,0
20250311,154800,171226641,2575,2575,2575,2575,0
20250311,154700,171226641,2575,2575,2575,2575,0
20250311,154600,171226641,2575,2575,2575,2575,0
20250311,154500,171226641,2575,2575,2575,2575,0
20250311,154400,171226641,2575,2575,2575,2575,0
20250311,154300,171226641,2575,2575,2575,2575,0
20250311,154200,171226641,2575,2575,2575,2575,0
20250311,154100,171226641,2575,2575,2575,2575,0
20250311,154000,171226641,2575,2575,2575,2575,0
20250311,153900,171226641,2575,2575,2575,2575,0
20250311,153800,171226641,2575,2575,2575,2575,0
20250311,153700,171226641,2575,2575,2575,2575,0
20250311,153600,171226641,2575,2575,2575,2575,0
20250311,153500,171226641,2575,2575,2575,2575,0
20250311,153400,171226641,2575,2575,2575,2575,0
20250311,153300,171226641,2575,2575,2575,2575,0
20250311,153200,171226641,2575,2575,2575,2575,0
20250311,153100,171226641,2575,2575,2575,2575,0
20250311,153000,171226641,2575,2575,2575,2575,3936
20250311,152900,161091441,2575,2575,2575,2575,0
20250311,152800,161091441,2575,2575,2575,2575,0
20250311,152700,161091441,2575,2575,2575,2575,0
20250311,152600,161091441,2575,2575,2575,2575,0
20250311,152500,161091441,2575,2575,2575,2575,0
20250311,152400,161091441,2575,2575,2575,2575,0
20250311,152300,161091441,2575,2575,2575,2575,0
20250311,152200,161091441,2575,2575,2575,2575,0
20250311,152100,161091441,2575,2575,2575,2575,0
20250311,152000,161091441,2575,2575,2575,2575,0
20250311,151900,161091441,2575,2575,2575,2575,20
20250311,151800,161039941,2575,2575,2575,2575,0
20250311,151700,161039941,2575,2575,2575,2575,1
20250311,151600,161037366,2570,2570,2570,2570,40
20250311,151500,160934566,2575,2575,2575,2575,0
20250311,151400,160934566,2575,2575,2575,2575,0
20250311,151300,160934566,2575,2575,2575,2575,1015
20250311,151200,158320941,2575,2575,2575,2575,0
20250311,151100,158320941,2575,2565,2575,2565,302
20250311,151000,157546301,2575,2575,2575,2575,0
20250311,150900,157546301,2575,2570,2575,2570,494
20250311,150800,156276246,2570,2570,2570,2570,0
20250311,150700,156276246,2570,2565,2570,2565,2161
20250311,150600,150729981,2565,2565,2565,2565,55
20250311,150500,150588906,2570,2570,2570,2570,0
20250311,150400,150588906,2570,2570,2570,2570,0
20250311,150300,150588906,2570,2570,2570,2570,0
20250311,150200,150588906,2570,2570,2570,2570,0
20250311,150100,150588906,2570,2570,2570,2570,0
20250311,150000,150588906,2570,2570,2570,2570,56
20250311,145900,150444986,2575,2575,2575,2575,0
20250311,145800,150444986,2575,2575,2575,2575,0
20250311,145700,150444986,2575,2575,2575,2575,166
20250311,145600,150017536,2575,2575,2575,2575,1500
20250311,145500,146155036,2575,2575,2575,2575,0
20250311,145400,146155036,2575,2575,2575,2575,0
20250311,145300,146155036,2575,2575,2575,2575,0
20250311,145200,146155036,2575,2575,2575,2575,0
20250311,145100,146155036,2575,2575,2575,2575,0
20250311,145000,146155036,2575,2575,2575,2575,102
20250311,144900,145892386,2575,2575,2575,2575,0
20250311,144800,145892386,2575,2575,2575,2575,0
20250311,144700,145892386,2575,2565,2575,2565,1616
20250311,144600,141746656,2575,2575,2575,2575,130
20250311,144500,141411906,2580,2575,2580,2575,1116
20250311,144400,138537651,2580,2575,2580,2575,1040
20250311,144300,135859021,2575,2575,2575,2575,0
20250311,144200,135859021,2575,2575,2575,2575,0
20250311,144100,135859021,2575,2575,2575,2575,0
20250311,144000,135859021,2575,2575,2575,2575,114
20250311,143900,135565471,2575,2575,2575,2575,0
20250311,143800,135565471,2575,2575,2575,2575,200
20250311,143700,135050471,2575,2575,2575,2575,0
20250311,143600,135050471,2575,2575,2575,2575,0
20250311,143500,135050471,2575,2575,2575,2575,91
20250311,143400,134816146,2575,2575,2575,2575,0
20250311,143300,134816146,2575,2575,2575,2575,65
20250311,143200,134648771,2560,2560,2560,2560,1394
20250311,143100,131080131,2560,2570,2575,2560,2349
20250311,143000,125039321,2570,2570,2570,2570,0
20250311,142900,125039321,2570,2570,2570,2570,0
20250311,142800,125039321,2570,2570,2570,2570,122
20250311,142700,124725781,2570,2570,2570,2570,0
20250311,142600,124725781,2570,2570,2570,2570,0
20250311,142500,124725781,2570,2570,2570,2570,0
20250311,142400,124725781,2570,2570,2570,2570,1
20250311,142300,124723211,2560,2560,2560,2560,0
20250311,142200,124723211,2560,2560,2560,2560,0
20250311,142100,124723211,2560,2570,2570,2560,486
20250311,142000,123478851,2570,2570,2570,2570,15
20250311,141900,123440301,2570,2570,2570,2570,0
20250311,141800,123440301,2570,2570,2570,2570,0
20250311,141700,123440301,2570,2570,2570,2570,0
20250311,141600,123440301,2570,2570,2570,2570,0
20250311,141500,123440301,2570,2570,2570,2570,21
20250311,141400,123386331,2570,2570,2570,2570,0
20250311,141300,123386331,2570,2570,2570,2570,0
20250311,141200,123386331,2570,2570,2570,2570,2
20250311,141100,123381191,2570,2570,2570,2570,282
20250311,141000,122656451,2565,2565,2565,2565,0
20250311,140900,122656451,2565,2560,2565,2560,6
20250311,140800,122641071,2560,2560,2560,2560,0
20250311,140700,122641071,2560,2560,2560,2560,0
20250311,140600,122641071,2560,2570,2570,2560,163
20250311,140500,122223161,2570,2570,2570,2570,62
20250311,140400,122063821,2570,2570,2570,2570,0
20250311,140300,122063821,2570,2570,2570,2570,66
20250311,140200,121894201,2560,2560,2560,2560,0
20250311,140100,121894201,2560,2560,2560,2560,500
20250311,140000,120614201,2575,2575,2575,2575,0
20250311,135900,120614201,2575,2575,2575,2575,0
20250311,135800,120614201,2575,2575,2575,2575,0
20250311,135700,120614201,2575,2575,2575,2575,0
20250311,135600,120614201,2575,2575,2575,2575,0
20250311,135500,120614201,2575,2575,2575,2575,95
20250311,135400,120369576,2560,2560,2560,2560,0
20250311,135300,120369576,2560,2560,2560,2560,647
20250311,135200,118713256,2575,2575,2575,2575,0
20250311,135100,118713256,2575,2575,2575,2575,0
20250311,135000,118713256,2575,2570,2575,2570,128
20250311,134900,118383946,2570,2570,2570,2570,1212
20250311,134800,115269106,2570,2560,2570,2560,1374
20250311,134700,111738126,2570,2570,2570,2570,260
20250311,134600,111069926,2570,2565,2570,2565,637
20250311,134500,109435226,2565,2560,2565,2560,222
20250311,134400,108866796,2570,2570,2570,2570,0
20250311,134300,108866796,2570,2570,2570,2570,0
20250311,134200,108866796,2570,2570,2570,2570,0
20250311,134100,108866796,2570,2570,2570,2570,0
20250311,134000,108866796,2570,2555,2570,2555,205
20250311,133900,108342196,2570,2565,2570,2565,3696
20250311,133800,98861511,2565,2565,2565,2565,0
20250311,133700,98861511,2565,2565,2565,2565,0
20250311,133600,98861511,2565,2565,2565,2565,0
20250311,133500,98861511,2565,2565,2565,2565,0
20250311,133400,98861511,2565,2565,2565,2565,150
20250311,133300,98476761,2565,2565,2565,2565,0
20250311,133200,98476761,2565,2565,2565,2565,0
20250311,133100,98476761,2565,2565,2565,2565,50
20250311,133000,98348511,2565,2565,2565,2565,0
20250311,132900,98348511,2565,2560,2565,2560,133
20250311,132800,98007866,2565,2565,2565,2565,0
20250311,132700,98007866,2565,2565,2565,2565,0
20250311,132600,98007866,2565,2555,2565,2555,91
20250311,132500,97775091,2565,2565,2565,2565,0
20250311,132400,97775091,2565,2565,2565,2565,0
20250311,132300,97775091,2565,2565,2565,2565,0
20250311,132200,97775091,2565,2565,2565,2565,0
20250311,132100,97775091,2565,2565,2565,2565,0
20250311,132000,97775091,2565,2565,2565,2565,0
20250311,131900,97775091,2565,2565,2565,2565,11
20250311,131800,97746876,2565,2565,2565,2565,0
20250311,131700,97746876,2565,2565,2565,2565,0
20250311,131600,97746876,2565,2565,2565,2565,0
20250311,131500,97746876,2565,2565,2565,2565,0
20250311,131400,97746876,2565,2550,2565,2550,516
20250311,131300,96429141,2565,2565,2565,2565,0
20250311,131200,96429141,2565,2565,2565,2565,0
20250311,131100,96429141,2565,2565,2565,2565,0
20250311,131000,96429141,2565,2565,2565,2565,0
20250311,130900,96429141,2565,2565,2565,2565,0
20250311,130800,96429141,2565,2555,2565,2555,153
20250311,130700,96037566,2555,2555,2555,2555,0
20250311,130600,96037566,2555,2555,2555,2555,0
20250311,130500,96037566,2555,2555,2555,2555,0
20250311,130400,96037566,2555,2555,2555,2555,0
20250311,130300,96037566,2555,2555,2555,2555,0
20250311,130200,96037566,2555,2555,2555,2555,0
20250311,130100,96037566,2555,2555,2555,2555,13
20250311,130000,96004351,2555,2555,2555,2555,0
20250311,125900,96004351,2555,2555,2555,2555,100
20250311,125800,95748851,2555,2555,2555,2555,0
20250311,125700,95748851,2555,2555,2555,2555,0
20250311,125600,95748851,2555,2555,2555,2555,0
20250311,125500,95748851,2555,2555,2555,2555,0
20250311,125400,95748851,2555,2555,2555,2555,0
20250311,125300,95748851,2555,2555,2555,2555,0
20250311,125200,95748851,2555,2555,2555,2555,0
20250311,125100,95748851,2555,2555,2555,2555,0
20250311,125000,95748851,2555,2555,2555,2555,270
20250311,124900,95059001,2560,2560,2560,2560,0
20250311,124800,95059001,2560,2560,2560,2560,171
20250311,124700,94621241,2560,2560,2560,2560,0
20250311,124600,94621241,2560,2560,2560,2560,0
20250311,124500,94621241,2560,2560,2560,2560,0
20250311,124400,94621241,2560,2560,2560,2560,0
20250311,124300,94621241,2560,2560,2560,2560,0
20250311,124200,94621241,2560,2560,2560,2560,0
20250311,124100,94621241,2560,2560,2560,2560,5
20250311,124000,94608441,2550,2550,2550,2550,20
20250311,123900,94557441,2560,2560,2560,2560,10
20250311,123800,94531841,2550,2550,2550,2550,0
20250311,123700,94531841,2550,2550,2550,2550,10
20250311,123600,94506341,2550,2550,2550,2550,2
20250311,123500,94501241,2545,2545,2545,2545,0
20250311,123400,94501241,2545,2545,2545,2545,1000
20250311,123300,91956241,2550,2555,2555,2550,22
20250311,123200,91900131,2550,2555,2555,2550,1000
20250311,123100,89349591,2565,2565,2565,2565,0
20250311,123000,89349591,2565,2565,2565,2565,0
20250311,122900,89349591,2565,2565,2565,2565,0
20250311,122800,89349591,2565,2565,2565,2565,0
20250311,122700,89349591,2565,2565,2565,2565,0
20250311,122600,89349591,2565,2565,2565,2565,0
20250311,122500,89349591,2565,2565,2565,2565,0
20250311,122400,89349591,2565,2565,2565,2565,0
20250311,122300,89349591,2565,2565,2565,2565,0
20250311,122200,89349591,2565,2565,2565,2565,0
20250311,122100,89349591,2565,2565,2565,2565,0
20250311,122000,89349591,2565,2565,2565,2565,9
20250311,121900,89326506,2565,2565,2565,2565,0
20250311,121800,89326506,2565,2565,2565,2565,20
20250311,121700,89275206,2560,2560,2560,2560,2
20250311,121600,89270086,2550,2570,2570,2550,2407
20250311,121500,83120861,2570,2570,2570,2570,0
20250311,121400,83120861,2570,2570,2570,2570,0
20250311,121300,83120861,2570,2570,2570,2570,1
20250311,121200,83118291,2565,2565,2565,2565,0
20250311,121100,83118291,2565,2565,2565,2565,0
20250311,121000,83118291,2565,2565,2565,2565,2
20250311,120900,83113161,2570,2570,2570,2570,0
20250311,120800,83113161,2570,2570,2570,2570,0
20250311,120700,83113161,2570,2570,2570,2570,5
20250311,120600,83100311,2565,2565,2565,2565,0
20250311,120500,83100311,2565,2565,2565,2565,0
20250311,120400,83100311,2565,2565,2565,2565,0
20250311,120300,83100311,2565,2565,2565,2565,0
20250311,120200,83100311,2565,2565,2565,2565,0
20250311,120100,83100311,2565,2565,2565,2565,49
20250311,120000,82974626,2565,2565,2565,2565,0
20250311,115900,82974626,2565,2565,2565,2565,0
20250311,115800,82974626,2565,2565,2565,2565,0
20250311,115700,82974626,2565,2565,2565,2565,0
20250311,115600,82974626,2565,2565,2565,2565,0
20250311,115500,82974626,2565,2565,2565,2565,0
20250311,115400,82974626,2565,2565,2565,2565,0
20250311,115300,82974626,2565,2565,2565,2565,0
20250311,115200,82974626,2565,2565,2565,2565,10
20250311,115100,82948976,2555,2555,2555,2555,0
20250311,115000,82948976,2555,2555,2555,2555,323
20250311,114900,82123711,2560,2560,2560,2560,82
20250311,114800,81913791,2555,2555,2555,2555,0
20250311,114700,81913791,2555,2555,2555,2555,0
20250311,114600,81913791,2555,2555,2555,2555,0
20250311,114500,81913791,2555,2555,2555,2555,0
20250311,114400,81913791,2555,2555,2555,2555,0
20250311,114300,81913791,2555,2555,2555,2555,0
20250311,114200,81913791,2555,2555,2555,2555,50
20250311,114100,81786041,2560,2560,2560,2560,0
20250311,114000,81786041,2560,2560,2560,2560,0
20250311,113900,81786041,2560,2560,2560,2560,0
20250311,113800,81786041,2560,2560,2560,2560,0
20250311,113700,81786041,2560,2560,2560,2560,239
20250311,113600,81174201,2560,2560,2560,2560,0
20250311,113500,81174201,2560,2560,2560,2560,0
20250311,113400,81174201,2560,2560,2560,2560,0
20250311,113300,81174201,2560,2560,2560,2560,0
20250311,113200,81174201,2560,2560,2560,2560,0
20250311,113100,81174201,2560,2560,2560,2560,0
20250311,113000,81174201,2560,2560,2560,2560,0
20250311,112900,81174201,2560,2560,2560,2560,0
20250311,112800,81174201,2560,2565,2565,2560,4
20250311,112700,81163951,2560,2560,2560,2560,0
20250311,112600,81163951,2560,2560,2560,2560,0
20250311,112500,81163951,2560,2560,2560,2560,0
20250311,112400,81163951,2560,2560,2560,2560,0
20250311,112300,81163951,2560,2560,2560,2560,0
20250311,112200,81163951,2560,2560,2560,2560,0
20250311,112100,81163951,2560,2560,2560,2560,165
20250311,112000,80741551,2555,2555,2555,2555,0
20250311,111900,80741551,2555,2555,2555,2555,0
20250311,111800,80741551,2555,2555,2555,2555,0
20250311,111700,80741551,2555,2555,2555,2555,0
20250311,111600,80741551,2555,2555,2555,2555,220
20250311,111500,80179451,2555,2555,2555,2555,20
20250311,111400,80128351,2555,2555,2555,2555,0
20250311,111300,80128351,2555,2555,2555,2555,10
20250311,111200,80102801,2550,2550,2550,2550,0
20250311,111100,80102801,2550,2550,2550,2550,0
20250311,111000,80102801,2550,2550,2550,2550,47
20250311,110900,79982951,2555,2565,2565,2555,20
20250311,110800,79931811,2560,2560,2560,2560,0
20250311,110700,79931811,2560,2560,2560,2560,0
20250311,110600,79931811,2560,2560,2560,2560,99
20250311,110500,79678371,2565,2565,2565,2565,0
20250311,110400,79678371,2565,2565,2565,2565,0
20250311,110300,79678371,2565,2565,2565,2565,37
20250311,110200,79583466,2560,2560,2560,2560,0
20250311,110100,79583466,2560,2560,2560,2560,0
20250311,110000,79583466,2560,2560,2560,2560,0
20250311,105900,79583466,2560,2560,2560,2560,209
20250311,105800,79048426,2560,2560,2560,2560,0
20250311,105700,79048426,2560,2560,2560,2560,0
20250311,105600,79048426,2560,2560,2560,2560,0
20250311,105500,79048426,2560,2555,2560,2555,374
20250311,105400,78091456,2555,2555,2555,2555,0
20250311,105300,78091456,2555,2555,2555,2555,0
20250311,105200,78091456,2555,2555,2555,2555,0
20250311,105100,78091456,2555,2555,2555,2555,0
20250311,105000,78091456,2555,2555,2555,2555,0
20250311,104900,78091456,2555,2555,2555,2555,4
20250311,104800,78081236,2555,2555,2555,2555,0
20250311,104700,78081236,2555,2555,2555,2555,29
20250311,104600,78007141,2555,2555,2555,2555,0
20250311,104500,78007141,2555,2555,2555,2555,0
20250311,104400,78007141,2555,2555,2555,2555,0
20250311,104300,78007141,2555,2555,2555,2555,100
20250311,104200,77751641,2555,2555,2555,2555,0
20250311,104100,77751641,2555,2555,2555,2555,12
20250311,104000,77720981,2570,2570,2570,2570,0
20250311,103900,77720981,2570,2570,2570,2570,0
20250311,103800,77720981,2570,2570,2570,2570,0
20250311,103700,77720981,2570,2570,2570,2570,100
20250311,103600,77463981,2570,2570,2570,2570,0
20250311,103500,77463981,2570,2570,2570,2570,0
20250311,103400,77463981,2570,2570,2570,2570,0
20250311,103300,77463981,2570,2570,2570,2570,0
20250311,103200,77463981,2570,2570,2570,2570,0
20250311,103100,77463981,2570,2570,2570,2570,0
20250311,103000,77463981,2570,2570,2570,2570,0
20250311,102900,77463981,2570,2570,2570,2570,1
20250311,102800,77461411,2570,2570,2570,2570,0
20250311,102700,77461411,2570,2550,2570,2545,3297
20250311,102600,69050091,2540,2540,2540,2540,0
20250311,102500,69050091,2540,2540,2540,2540,0
20250311,102400,69050091,2540,2540,2540,2540,383
20250311,102300,68077271,2540,2545,2545,2540,126
20250311,102200,67757126,2550,2550,2550,2550,1
20250311,102100,67754576,2550,2550,2550,2550,0
20250311,102000,67754576,2550,2540,2550,2540,608
20250311,101900,66209631,2540,2545,2550,2540,1800
20250311,101800,61633141,2550,2550,2550,2550,630
20250311,101700,60026641,2550,2550,2550,2550,1233
20250311,101600,56882491,2555,2555,2555,2555,0
20250311,101500,56882491,2555,2555,2555,2555,22
20250311,101400,56826281,2555,2555,2555,2555,0
20250311,101300,56826281,2555,2565,2565,2555,748
20250311,101200,54914841,2565,2565,2565,2565,1
20250311,101100,54912276,2555,2555,2555,2555,16
20250311,101000,54871396,2565,2565,2565,2565,0
20250311,100900,54871396,2565,2565,2565,2565,0
20250311,100800,54871396,2565,2565,2565,2565,0
20250311,100700,54871396,2565,2565,2565,2565,1
20250311,100600,54868831,2555,2555,2555,2555,204
20250311,100500,54347611,2565,2555,2565,2555,2
20250311,100400,54342491,2565,2565,2565,2565,1
20250311,100300,54339926,2560,2560,2565,2560,90
20250311,100200,54109521,2560,2565,2565,2560,355
20250311,100100,53199576,2550,2550,2550,2550,0
20250311,100000,53199576,2550,2550,2550,2550,0
20250311,095900,53199576,2550,2550,2550,2550,1
20250311,095800,53197026,2550,2555,2555,2550,3841
20250311,095700,43394176,2560,2560,2560,2560,0
20250311,095600,43394176,2560,2560,2560,2560,0
20250311,095500,43394176,2560,2560,2560,2560,1
20250311,095400,43391616,2555,2560,2560,2555,200
20250311,095300,42880106,2560,2560,2560,2560,0
20250311,095200,42880106,2560,2560,2560,2560,4
20250311,095100,42869866,2560,2560,2560,2560,0
20250311,095000,42869866,2560,2560,2560,2560,0
20250311,094900,42869866,2560,2560,2560,2560,0
20250311,094800,42869866,2560,2570,2570,2560,3983
20250311,094700,32671431,2575,2575,2575,2575,0
20250311,094600,32671431,2575,2575,2575,2575,0
20250311,094500,32671431,2575,2575,2575,2575,6
20250311,094400,32655981,2575,2575,2575,2575,1
20250311,094300,32653406,2560,2570,2570,2560,249
20250311,094200,32014806,2575,2570,2575,2570,380
20250311,094100,31038201,2565,2565,2565,2565,0
20250311,094000,31038201,2565,2565,2565,2565,0
20250311,093900,31038201,2565,2570,2570,2565,120
20250311,093800,30730151,2560,2560,2560,2560,0
20250311,093700,30730151,2560,2567,2567,2560,706
20250311,093600,28922289,2570,2570,2570,2570,0
20250311,093500,28922289,2570,2570,2570,2570,0
20250311,093400,28922289,2570,2570,2570,2570,10
20250311,093300,28896589,2570,2570,2570,2570,0
20250311,093200,28896589,2570,2570,2570,2570,0
20250311,093100,28896589,2570,2570,2570,2570,0
20250311,093000,28896589,2570,2570,2570,2570,0
20250311,092900,28896589,2570,2570,2570,2570,2
20250311,092800,28891449,2565,2565,2565,2565,7
20250311,092700,28873494,2565,2560,2565,2560,275
20250311,092600,28168994,2560,2565,2565,2560,55
20250311,092500,28027944,2565,2565,2565,2565,0
20250311,092400,28027944,2565,2565,2565,2565,90
20250311,092300,27797094,2570,2570,2570,2570,30
20250311,092200,27719994,2570,2570,2570,2570,0
20250311,092100,27719994,2570,2570,2570,2570,0
20250311,092000,27719994,2570,2570,2570,2570,76
20250311,091900,27524674,2570,2570,2570,2570,108
20250311,091800,27247114,2570,2570,2570,2570,0
20250311,091700,27247114,2570,2562,2570,2560,162
20250311,091600,26831765,2565,2560,2565,2560,65
20250311,091500,26665340,2560,2560,2560,2560,399
20250311,091400,25643900,2560,2560,2560,2560,165
20250311,091300,25221500,2565,2565,2565,2565,0
20250311,091200,25221500,2565,2565,2565,2565,1
20250311,091100,25218935,2565,2565,2565,2565,0
20250311,091000,25218935,2565,2570,2570,2565,291
20250311,090900,24472510,2570,2570,2570,2570,0
20250311,090800,24472510,2570,2570,2570,2570,0
20250311,090700,24472510,2570,2565,2570,2565,3497
20250311,090600,15502535,2565,2565,2565,2565,1000
20250311,090500,12937535,2565,2550,2565,2550,44
20250311,090400,12824750,2550,2550,2550,2550,0
20250311,090300,12824750,2550,2550,2550,2550,0
20250311,090200,12824750,2550,2550,2550,2550,0
20250311,090100,12824750,2550,2550,2570,2545,2128
20250311,090000,7396270,2550,2555,2585,2550,2895
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195500 171226641 2575 2575 2575 2575 3936
3 20250311 195400 171226641 2575 2575 2575 2575 0
4 20250311 195300 171226641 2575 2575 2575 2575 0
5 20250311 195200 171226641 2575 2575 2575 2575 0
6 20250311 195100 171226641 2575 2575 2575 2575 0
7 20250311 195000 171226641 2575 2575 2575 2575 0
8 20250311 194900 171226641 2575 2575 2575 2575 0
9 20250311 194800 171226641 2575 2575 2575 2575 0
10 20250311 194700 171226641 2575 2575 2575 2575 0
11 20250311 194600 171226641 2575 2575 2575 2575 0
12 20250311 194500 171226641 2575 2575 2575 2575 0
13 20250311 194400 171226641 2575 2575 2575 2575 0
14 20250311 194300 171226641 2575 2575 2575 2575 0
15 20250311 194200 171226641 2575 2575 2575 2575 0
16 20250311 194100 171226641 2575 2575 2575 2575 0
17 20250311 194000 171226641 2575 2575 2575 2575 0
18 20250311 193900 171226641 2575 2575 2575 2575 0
19 20250311 193800 171226641 2575 2575 2575 2575 0
20 20250311 193700 171226641 2575 2575 2575 2575 0
21 20250311 193600 171226641 2575 2575 2575 2575 0
22 20250311 193500 171226641 2575 2575 2575 2575 0
23 20250311 193400 171226641 2575 2575 2575 2575 0
24 20250311 193300 171226641 2575 2575 2575 2575 0
25 20250311 193200 171226641 2575 2575 2575 2575 0
26 20250311 193100 171226641 2575 2575 2575 2575 0
27 20250311 193000 171226641 2575 2575 2575 2575 0
28 20250311 192900 171226641 2575 2575 2575 2575 0
29 20250311 192800 171226641 2575 2575 2575 2575 0
30 20250311 192700 171226641 2575 2575 2575 2575 0
31 20250311 192600 171226641 2575 2575 2575 2575 0
32 20250311 192500 171226641 2575 2575 2575 2575 3936
33 20250311 192400 171226641 2575 2575 2575 2575 0
34 20250311 192300 171226641 2575 2575 2575 2575 0
35 20250311 192200 171226641 2575 2575 2575 2575 0
36 20250311 192100 171226641 2575 2575 2575 2575 0
37 20250311 192000 171226641 2575 2575 2575 2575 0
38 20250311 191900 171226641 2575 2575 2575 2575 0
39 20250311 191800 171226641 2575 2575 2575 2575 0
40 20250311 191700 171226641 2575 2575 2575 2575 0
41 20250311 191600 171226641 2575 2575 2575 2575 0
42 20250311 191500 171226641 2575 2575 2575 2575 0
43 20250311 191400 171226641 2575 2575 2575 2575 0
44 20250311 191300 171226641 2575 2575 2575 2575 0
45 20250311 191200 171226641 2575 2575 2575 2575 0
46 20250311 191100 171226641 2575 2575 2575 2575 0
47 20250311 191000 171226641 2575 2575 2575 2575 0
48 20250311 190900 171226641 2575 2575 2575 2575 0
49 20250311 190800 171226641 2575 2575 2575 2575 0
50 20250311 190700 171226641 2575 2575 2575 2575 0
51 20250311 190600 171226641 2575 2575 2575 2575 0
52 20250311 190500 171226641 2575 2575 2575 2575 0
53 20250311 190400 171226641 2575 2575 2575 2575 0
54 20250311 190300 171226641 2575 2575 2575 2575 0
55 20250311 190200 171226641 2575 2575 2575 2575 0
56 20250311 190100 171226641 2575 2575 2575 2575 0
57 20250311 190000 171226641 2575 2575 2575 2575 0
58 20250311 185900 171226641 2575 2575 2575 2575 0
59 20250311 185800 171226641 2575 2575 2575 2575 0
60 20250311 185700 171226641 2575 2575 2575 2575 0
61 20250311 185600 171226641 2575 2575 2575 2575 0
62 20250311 185500 171226641 2575 2575 2575 2575 3936
63 20250311 185400 171226641 2575 2575 2575 2575 0
64 20250311 185300 171226641 2575 2575 2575 2575 0
65 20250311 185200 171226641 2575 2575 2575 2575 0
66 20250311 185100 171226641 2575 2575 2575 2575 0
67 20250311 185000 171226641 2575 2575 2575 2575 0
68 20250311 184900 171226641 2575 2575 2575 2575 0
69 20250311 184800 171226641 2575 2575 2575 2575 0
70 20250311 184700 171226641 2575 2575 2575 2575 0
71 20250311 184600 171226641 2575 2575 2575 2575 0
72 20250311 184500 171226641 2575 2575 2575 2575 0
73 20250311 184400 171226641 2575 2575 2575 2575 0
74 20250311 184300 171226641 2575 2575 2575 2575 0
75 20250311 184200 171226641 2575 2575 2575 2575 0
76 20250311 184100 171226641 2575 2575 2575 2575 0
77 20250311 184000 171226641 2575 2575 2575 2575 0
78 20250311 183900 171226641 2575 2575 2575 2575 0
79 20250311 183800 171226641 2575 2575 2575 2575 0
80 20250311 183700 171226641 2575 2575 2575 2575 0
81 20250311 183600 171226641 2575 2575 2575 2575 0
82 20250311 183500 171226641 2575 2575 2575 2575 0
83 20250311 183400 171226641 2575 2575 2575 2575 0
84 20250311 183300 171226641 2575 2575 2575 2575 0
85 20250311 183200 171226641 2575 2575 2575 2575 0
86 20250311 183100 171226641 2575 2575 2575 2575 0
87 20250311 183000 171226641 2575 2575 2575 2575 0
88 20250311 182900 171226641 2575 2575 2575 2575 0
89 20250311 182800 171226641 2575 2575 2575 2575 0
90 20250311 182700 171226641 2575 2575 2575 2575 0
91 20250311 182600 171226641 2575 2575 2575 2575 0
92 20250311 182500 171226641 2575 2575 2575 2575 3936
93 20250311 182400 171226641 2575 2575 2575 2575 0
94 20250311 182300 171226641 2575 2575 2575 2575 0
95 20250311 182200 171226641 2575 2575 2575 2575 0
96 20250311 182100 171226641 2575 2575 2575 2575 0
97 20250311 182000 171226641 2575 2575 2575 2575 0
98 20250311 181900 171226641 2575 2575 2575 2575 0
99 20250311 181800 171226641 2575 2575 2575 2575 0
100 20250311 181700 171226641 2575 2575 2575 2575 0
101 20250311 181600 171226641 2575 2575 2575 2575 0
102 20250311 181500 171226641 2575 2575 2575 2575 0
103 20250311 181400 171226641 2575 2575 2575 2575 0
104 20250311 181300 171226641 2575 2575 2575 2575 0
105 20250311 181200 171226641 2575 2575 2575 2575 0
106 20250311 181100 171226641 2575 2575 2575 2575 0
107 20250311 181000 171226641 2575 2575 2575 2575 0
108 20250311 180900 171226641 2575 2575 2575 2575 0
109 20250311 180800 171226641 2575 2575 2575 2575 0
110 20250311 180700 171226641 2575 2575 2575 2575 0
111 20250311 180600 171226641 2575 2575 2575 2575 0
112 20250311 180500 171226641 2575 2575 2575 2575 0
113 20250311 180400 171226641 2575 2575 2575 2575 0
114 20250311 180300 171226641 2575 2575 2575 2575 0
115 20250311 180200 171226641 2575 2575 2575 2575 0
116 20250311 180100 171226641 2575 2575 2575 2575 0
117 20250311 180000 171226641 2575 2575 2575 2575 0
118 20250311 175900 171226641 2575 2575 2575 2575 0
119 20250311 175800 171226641 2575 2575 2575 2575 0
120 20250311 175700 171226641 2575 2575 2575 2575 0
121 20250311 175600 171226641 2575 2575 2575 2575 0
122 20250311 175500 171226641 2575 2575 2575 2575 3936
123 20250311 175400 171226641 2575 2575 2575 2575 0
124 20250311 175300 171226641 2575 2575 2575 2575 0
125 20250311 175200 171226641 2575 2575 2575 2575 0
126 20250311 175100 171226641 2575 2575 2575 2575 0
127 20250311 175000 171226641 2575 2575 2575 2575 0
128 20250311 174900 171226641 2575 2575 2575 2575 0
129 20250311 174800 171226641 2575 2575 2575 2575 0
130 20250311 174700 171226641 2575 2575 2575 2575 0
131 20250311 174600 171226641 2575 2575 2575 2575 0
132 20250311 174500 171226641 2575 2575 2575 2575 0
133 20250311 174400 171226641 2575 2575 2575 2575 0
134 20250311 174300 171226641 2575 2575 2575 2575 0
135 20250311 174200 171226641 2575 2575 2575 2575 0
136 20250311 174100 171226641 2575 2575 2575 2575 0
137 20250311 174000 171226641 2575 2575 2575 2575 0
138 20250311 173900 171226641 2575 2575 2575 2575 0
139 20250311 173800 171226641 2575 2575 2575 2575 0
140 20250311 173700 171226641 2575 2575 2575 2575 0
141 20250311 173600 171226641 2575 2575 2575 2575 0
142 20250311 173500 171226641 2575 2575 2575 2575 0
143 20250311 173400 171226641 2575 2575 2575 2575 0
144 20250311 173300 171226641 2575 2575 2575 2575 0
145 20250311 173200 171226641 2575 2575 2575 2575 0
146 20250311 173100 171226641 2575 2575 2575 2575 0
147 20250311 173000 171226641 2575 2575 2575 2575 0
148 20250311 172900 171226641 2575 2575 2575 2575 0
149 20250311 172800 171226641 2575 2575 2575 2575 0
150 20250311 172700 171226641 2575 2575 2575 2575 0
151 20250311 172600 171226641 2575 2575 2575 2575 0
152 20250311 172500 171226641 2575 2575 2575 2575 3936
153 20250311 172400 171226641 2575 2575 2575 2575 0
154 20250311 172300 171226641 2575 2575 2575 2575 0
155 20250311 172200 171226641 2575 2575 2575 2575 0
156 20250311 172100 171226641 2575 2575 2575 2575 0
157 20250311 172000 171226641 2575 2575 2575 2575 0
158 20250311 171900 171226641 2575 2575 2575 2575 0
159 20250311 171800 171226641 2575 2575 2575 2575 0
160 20250311 171700 171226641 2575 2575 2575 2575 0
161 20250311 171600 171226641 2575 2575 2575 2575 0
162 20250311 171500 171226641 2575 2575 2575 2575 0
163 20250311 171400 171226641 2575 2575 2575 2575 0
164 20250311 171300 171226641 2575 2575 2575 2575 0
165 20250311 171200 171226641 2575 2575 2575 2575 0
166 20250311 171100 171226641 2575 2575 2575 2575 0
167 20250311 171000 171226641 2575 2575 2575 2575 0
168 20250311 170900 171226641 2575 2575 2575 2575 0
169 20250311 170800 171226641 2575 2575 2575 2575 0
170 20250311 170700 171226641 2575 2575 2575 2575 0
171 20250311 170600 171226641 2575 2575 2575 2575 0
172 20250311 170500 171226641 2575 2575 2575 2575 0
173 20250311 170400 171226641 2575 2575 2575 2575 0
174 20250311 170300 171226641 2575 2575 2575 2575 0
175 20250311 170200 171226641 2575 2575 2575 2575 0
176 20250311 170100 171226641 2575 2575 2575 2575 0
177 20250311 170000 171226641 2575 2575 2575 2575 0
178 20250311 165900 171226641 2575 2575 2575 2575 0
179 20250311 165800 171226641 2575 2575 2575 2575 0
180 20250311 165700 171226641 2575 2575 2575 2575 0
181 20250311 165600 171226641 2575 2575 2575 2575 0
182 20250311 165500 171226641 2575 2575 2575 2575 3936
183 20250311 165400 171226641 2575 2575 2575 2575 0
184 20250311 165300 171226641 2575 2575 2575 2575 0
185 20250311 165200 171226641 2575 2575 2575 2575 0
186 20250311 165100 171226641 2575 2575 2575 2575 0
187 20250311 165000 171226641 2575 2575 2575 2575 0
188 20250311 164900 171226641 2575 2575 2575 2575 0
189 20250311 164800 171226641 2575 2575 2575 2575 0
190 20250311 164700 171226641 2575 2575 2575 2575 0
191 20250311 164600 171226641 2575 2575 2575 2575 0
192 20250311 164500 171226641 2575 2575 2575 2575 0
193 20250311 164400 171226641 2575 2575 2575 2575 0
194 20250311 164300 171226641 2575 2575 2575 2575 0
195 20250311 164200 171226641 2575 2575 2575 2575 0
196 20250311 164100 171226641 2575 2575 2575 2575 0
197 20250311 164000 171226641 2575 2575 2575 2575 0
198 20250311 163900 171226641 2575 2575 2575 2575 0
199 20250311 163800 171226641 2575 2575 2575 2575 0
200 20250311 163700 171226641 2575 2575 2575 2575 0
201 20250311 163600 171226641 2575 2575 2575 2575 0
202 20250311 163500 171226641 2575 2575 2575 2575 0
203 20250311 163400 171226641 2575 2575 2575 2575 0
204 20250311 163300 171226641 2575 2575 2575 2575 0
205 20250311 163200 171226641 2575 2575 2575 2575 0
206 20250311 163100 171226641 2575 2575 2575 2575 0
207 20250311 163000 171226641 2575 2575 2575 2575 0
208 20250311 162900 171226641 2575 2575 2575 2575 0
209 20250311 162800 171226641 2575 2575 2575 2575 0
210 20250311 162700 171226641 2575 2575 2575 2575 0
211 20250311 162600 171226641 2575 2575 2575 2575 0
212 20250311 162500 171226641 2575 2575 2575 2575 3936
213 20250311 162400 171226641 2575 2575 2575 2575 0
214 20250311 162300 171226641 2575 2575 2575 2575 0
215 20250311 162200 171226641 2575 2575 2575 2575 0
216 20250311 162100 171226641 2575 2575 2575 2575 0
217 20250311 162000 171226641 2575 2575 2575 2575 0
218 20250311 161900 171226641 2575 2575 2575 2575 0
219 20250311 161800 171226641 2575 2575 2575 2575 0
220 20250311 161700 171226641 2575 2575 2575 2575 0
221 20250311 161600 171226641 2575 2575 2575 2575 0
222 20250311 161500 171226641 2575 2575 2575 2575 0
223 20250311 161400 171226641 2575 2575 2575 2575 0
224 20250311 161300 171226641 2575 2575 2575 2575 0
225 20250311 161200 171226641 2575 2575 2575 2575 0
226 20250311 161100 171226641 2575 2575 2575 2575 0
227 20250311 161000 171226641 2575 2575 2575 2575 0
228 20250311 160900 171226641 2575 2575 2575 2575 0
229 20250311 160800 171226641 2575 2575 2575 2575 0
230 20250311 160700 171226641 2575 2575 2575 2575 0
231 20250311 160600 171226641 2575 2575 2575 2575 0
232 20250311 160500 171226641 2575 2575 2575 2575 0
233 20250311 160400 171226641 2575 2575 2575 2575 0
234 20250311 160300 171226641 2575 2575 2575 2575 0
235 20250311 160200 171226641 2575 2575 2575 2575 0
236 20250311 160100 171226641 2575 2575 2575 2575 0
237 20250311 160000 171226641 2575 2575 2575 2575 0
238 20250311 155900 171226641 2575 2575 2575 2575 0
239 20250311 155800 171226641 2575 2575 2575 2575 0
240 20250311 155700 171226641 2575 2575 2575 2575 0
241 20250311 155600 171226641 2575 2575 2575 2575 0
242 20250311 155500 171226641 2575 2575 2575 2575 3936
243 20250311 155400 171226641 2575 2575 2575 2575 0
244 20250311 155300 171226641 2575 2575 2575 2575 0
245 20250311 155200 171226641 2575 2575 2575 2575 0
246 20250311 155100 171226641 2575 2575 2575 2575 0
247 20250311 155000 171226641 2575 2575 2575 2575 0
248 20250311 154900 171226641 2575 2575 2575 2575 0
249 20250311 154800 171226641 2575 2575 2575 2575 0
250 20250311 154700 171226641 2575 2575 2575 2575 0
251 20250311 154600 171226641 2575 2575 2575 2575 0
252 20250311 154500 171226641 2575 2575 2575 2575 0
253 20250311 154400 171226641 2575 2575 2575 2575 0
254 20250311 154300 171226641 2575 2575 2575 2575 0
255 20250311 154200 171226641 2575 2575 2575 2575 0
256 20250311 154100 171226641 2575 2575 2575 2575 0
257 20250311 154000 171226641 2575 2575 2575 2575 0
258 20250311 153900 171226641 2575 2575 2575 2575 0
259 20250311 153800 171226641 2575 2575 2575 2575 0
260 20250311 153700 171226641 2575 2575 2575 2575 0
261 20250311 153600 171226641 2575 2575 2575 2575 0
262 20250311 153500 171226641 2575 2575 2575 2575 0
263 20250311 153400 171226641 2575 2575 2575 2575 0
264 20250311 153300 171226641 2575 2575 2575 2575 0
265 20250311 153200 171226641 2575 2575 2575 2575 0
266 20250311 153100 171226641 2575 2575 2575 2575 0
267 20250311 153000 171226641 2575 2575 2575 2575 3936
268 20250311 152900 161091441 2575 2575 2575 2575 0
269 20250311 152800 161091441 2575 2575 2575 2575 0
270 20250311 152700 161091441 2575 2575 2575 2575 0
271 20250311 152600 161091441 2575 2575 2575 2575 0
272 20250311 152500 161091441 2575 2575 2575 2575 0
273 20250311 152400 161091441 2575 2575 2575 2575 0
274 20250311 152300 161091441 2575 2575 2575 2575 0
275 20250311 152200 161091441 2575 2575 2575 2575 0
276 20250311 152100 161091441 2575 2575 2575 2575 0
277 20250311 152000 161091441 2575 2575 2575 2575 0
278 20250311 151900 161091441 2575 2575 2575 2575 20
279 20250311 151800 161039941 2575 2575 2575 2575 0
280 20250311 151700 161039941 2575 2575 2575 2575 1
281 20250311 151600 161037366 2570 2570 2570 2570 40
282 20250311 151500 160934566 2575 2575 2575 2575 0
283 20250311 151400 160934566 2575 2575 2575 2575 0
284 20250311 151300 160934566 2575 2575 2575 2575 1015
285 20250311 151200 158320941 2575 2575 2575 2575 0
286 20250311 151100 158320941 2575 2565 2575 2565 302
287 20250311 151000 157546301 2575 2575 2575 2575 0
288 20250311 150900 157546301 2575 2570 2575 2570 494
289 20250311 150800 156276246 2570 2570 2570 2570 0
290 20250311 150700 156276246 2570 2565 2570 2565 2161
291 20250311 150600 150729981 2565 2565 2565 2565 55
292 20250311 150500 150588906 2570 2570 2570 2570 0
293 20250311 150400 150588906 2570 2570 2570 2570 0
294 20250311 150300 150588906 2570 2570 2570 2570 0
295 20250311 150200 150588906 2570 2570 2570 2570 0
296 20250311 150100 150588906 2570 2570 2570 2570 0
297 20250311 150000 150588906 2570 2570 2570 2570 56
298 20250311 145900 150444986 2575 2575 2575 2575 0
299 20250311 145800 150444986 2575 2575 2575 2575 0
300 20250311 145700 150444986 2575 2575 2575 2575 166
301 20250311 145600 150017536 2575 2575 2575 2575 1500
302 20250311 145500 146155036 2575 2575 2575 2575 0
303 20250311 145400 146155036 2575 2575 2575 2575 0
304 20250311 145300 146155036 2575 2575 2575 2575 0
305 20250311 145200 146155036 2575 2575 2575 2575 0
306 20250311 145100 146155036 2575 2575 2575 2575 0
307 20250311 145000 146155036 2575 2575 2575 2575 102
308 20250311 144900 145892386 2575 2575 2575 2575 0
309 20250311 144800 145892386 2575 2575 2575 2575 0
310 20250311 144700 145892386 2575 2565 2575 2565 1616
311 20250311 144600 141746656 2575 2575 2575 2575 130
312 20250311 144500 141411906 2580 2575 2580 2575 1116
313 20250311 144400 138537651 2580 2575 2580 2575 1040
314 20250311 144300 135859021 2575 2575 2575 2575 0
315 20250311 144200 135859021 2575 2575 2575 2575 0
316 20250311 144100 135859021 2575 2575 2575 2575 0
317 20250311 144000 135859021 2575 2575 2575 2575 114
318 20250311 143900 135565471 2575 2575 2575 2575 0
319 20250311 143800 135565471 2575 2575 2575 2575 200
320 20250311 143700 135050471 2575 2575 2575 2575 0
321 20250311 143600 135050471 2575 2575 2575 2575 0
322 20250311 143500 135050471 2575 2575 2575 2575 91
323 20250311 143400 134816146 2575 2575 2575 2575 0
324 20250311 143300 134816146 2575 2575 2575 2575 65
325 20250311 143200 134648771 2560 2560 2560 2560 1394
326 20250311 143100 131080131 2560 2570 2575 2560 2349
327 20250311 143000 125039321 2570 2570 2570 2570 0
328 20250311 142900 125039321 2570 2570 2570 2570 0
329 20250311 142800 125039321 2570 2570 2570 2570 122
330 20250311 142700 124725781 2570 2570 2570 2570 0
331 20250311 142600 124725781 2570 2570 2570 2570 0
332 20250311 142500 124725781 2570 2570 2570 2570 0
333 20250311 142400 124725781 2570 2570 2570 2570 1
334 20250311 142300 124723211 2560 2560 2560 2560 0
335 20250311 142200 124723211 2560 2560 2560 2560 0
336 20250311 142100 124723211 2560 2570 2570 2560 486
337 20250311 142000 123478851 2570 2570 2570 2570 15
338 20250311 141900 123440301 2570 2570 2570 2570 0
339 20250311 141800 123440301 2570 2570 2570 2570 0
340 20250311 141700 123440301 2570 2570 2570 2570 0
341 20250311 141600 123440301 2570 2570 2570 2570 0
342 20250311 141500 123440301 2570 2570 2570 2570 21
343 20250311 141400 123386331 2570 2570 2570 2570 0
344 20250311 141300 123386331 2570 2570 2570 2570 0
345 20250311 141200 123386331 2570 2570 2570 2570 2
346 20250311 141100 123381191 2570 2570 2570 2570 282
347 20250311 141000 122656451 2565 2565 2565 2565 0
348 20250311 140900 122656451 2565 2560 2565 2560 6
349 20250311 140800 122641071 2560 2560 2560 2560 0
350 20250311 140700 122641071 2560 2560 2560 2560 0
351 20250311 140600 122641071 2560 2570 2570 2560 163
352 20250311 140500 122223161 2570 2570 2570 2570 62
353 20250311 140400 122063821 2570 2570 2570 2570 0
354 20250311 140300 122063821 2570 2570 2570 2570 66
355 20250311 140200 121894201 2560 2560 2560 2560 0
356 20250311 140100 121894201 2560 2560 2560 2560 500
357 20250311 140000 120614201 2575 2575 2575 2575 0
358 20250311 135900 120614201 2575 2575 2575 2575 0
359 20250311 135800 120614201 2575 2575 2575 2575 0
360 20250311 135700 120614201 2575 2575 2575 2575 0
361 20250311 135600 120614201 2575 2575 2575 2575 0
362 20250311 135500 120614201 2575 2575 2575 2575 95
363 20250311 135400 120369576 2560 2560 2560 2560 0
364 20250311 135300 120369576 2560 2560 2560 2560 647
365 20250311 135200 118713256 2575 2575 2575 2575 0
366 20250311 135100 118713256 2575 2575 2575 2575 0
367 20250311 135000 118713256 2575 2570 2575 2570 128
368 20250311 134900 118383946 2570 2570 2570 2570 1212
369 20250311 134800 115269106 2570 2560 2570 2560 1374
370 20250311 134700 111738126 2570 2570 2570 2570 260
371 20250311 134600 111069926 2570 2565 2570 2565 637
372 20250311 134500 109435226 2565 2560 2565 2560 222
373 20250311 134400 108866796 2570 2570 2570 2570 0
374 20250311 134300 108866796 2570 2570 2570 2570 0
375 20250311 134200 108866796 2570 2570 2570 2570 0
376 20250311 134100 108866796 2570 2570 2570 2570 0
377 20250311 134000 108866796 2570 2555 2570 2555 205
378 20250311 133900 108342196 2570 2565 2570 2565 3696
379 20250311 133800 98861511 2565 2565 2565 2565 0
380 20250311 133700 98861511 2565 2565 2565 2565 0
381 20250311 133600 98861511 2565 2565 2565 2565 0
382 20250311 133500 98861511 2565 2565 2565 2565 0
383 20250311 133400 98861511 2565 2565 2565 2565 150
384 20250311 133300 98476761 2565 2565 2565 2565 0
385 20250311 133200 98476761 2565 2565 2565 2565 0
386 20250311 133100 98476761 2565 2565 2565 2565 50
387 20250311 133000 98348511 2565 2565 2565 2565 0
388 20250311 132900 98348511 2565 2560 2565 2560 133
389 20250311 132800 98007866 2565 2565 2565 2565 0
390 20250311 132700 98007866 2565 2565 2565 2565 0
391 20250311 132600 98007866 2565 2555 2565 2555 91
392 20250311 132500 97775091 2565 2565 2565 2565 0
393 20250311 132400 97775091 2565 2565 2565 2565 0
394 20250311 132300 97775091 2565 2565 2565 2565 0
395 20250311 132200 97775091 2565 2565 2565 2565 0
396 20250311 132100 97775091 2565 2565 2565 2565 0
397 20250311 132000 97775091 2565 2565 2565 2565 0
398 20250311 131900 97775091 2565 2565 2565 2565 11
399 20250311 131800 97746876 2565 2565 2565 2565 0
400 20250311 131700 97746876 2565 2565 2565 2565 0
401 20250311 131600 97746876 2565 2565 2565 2565 0
402 20250311 131500 97746876 2565 2565 2565 2565 0
403 20250311 131400 97746876 2565 2550 2565 2550 516
404 20250311 131300 96429141 2565 2565 2565 2565 0
405 20250311 131200 96429141 2565 2565 2565 2565 0
406 20250311 131100 96429141 2565 2565 2565 2565 0
407 20250311 131000 96429141 2565 2565 2565 2565 0
408 20250311 130900 96429141 2565 2565 2565 2565 0
409 20250311 130800 96429141 2565 2555 2565 2555 153
410 20250311 130700 96037566 2555 2555 2555 2555 0
411 20250311 130600 96037566 2555 2555 2555 2555 0
412 20250311 130500 96037566 2555 2555 2555 2555 0
413 20250311 130400 96037566 2555 2555 2555 2555 0
414 20250311 130300 96037566 2555 2555 2555 2555 0
415 20250311 130200 96037566 2555 2555 2555 2555 0
416 20250311 130100 96037566 2555 2555 2555 2555 13
417 20250311 130000 96004351 2555 2555 2555 2555 0
418 20250311 125900 96004351 2555 2555 2555 2555 100
419 20250311 125800 95748851 2555 2555 2555 2555 0
420 20250311 125700 95748851 2555 2555 2555 2555 0
421 20250311 125600 95748851 2555 2555 2555 2555 0
422 20250311 125500 95748851 2555 2555 2555 2555 0
423 20250311 125400 95748851 2555 2555 2555 2555 0
424 20250311 125300 95748851 2555 2555 2555 2555 0
425 20250311 125200 95748851 2555 2555 2555 2555 0
426 20250311 125100 95748851 2555 2555 2555 2555 0
427 20250311 125000 95748851 2555 2555 2555 2555 270
428 20250311 124900 95059001 2560 2560 2560 2560 0
429 20250311 124800 95059001 2560 2560 2560 2560 171
430 20250311 124700 94621241 2560 2560 2560 2560 0
431 20250311 124600 94621241 2560 2560 2560 2560 0
432 20250311 124500 94621241 2560 2560 2560 2560 0
433 20250311 124400 94621241 2560 2560 2560 2560 0
434 20250311 124300 94621241 2560 2560 2560 2560 0
435 20250311 124200 94621241 2560 2560 2560 2560 0
436 20250311 124100 94621241 2560 2560 2560 2560 5
437 20250311 124000 94608441 2550 2550 2550 2550 20
438 20250311 123900 94557441 2560 2560 2560 2560 10
439 20250311 123800 94531841 2550 2550 2550 2550 0
440 20250311 123700 94531841 2550 2550 2550 2550 10
441 20250311 123600 94506341 2550 2550 2550 2550 2
442 20250311 123500 94501241 2545 2545 2545 2545 0
443 20250311 123400 94501241 2545 2545 2545 2545 1000
444 20250311 123300 91956241 2550 2555 2555 2550 22
445 20250311 123200 91900131 2550 2555 2555 2550 1000
446 20250311 123100 89349591 2565 2565 2565 2565 0
447 20250311 123000 89349591 2565 2565 2565 2565 0
448 20250311 122900 89349591 2565 2565 2565 2565 0
449 20250311 122800 89349591 2565 2565 2565 2565 0
450 20250311 122700 89349591 2565 2565 2565 2565 0
451 20250311 122600 89349591 2565 2565 2565 2565 0
452 20250311 122500 89349591 2565 2565 2565 2565 0
453 20250311 122400 89349591 2565 2565 2565 2565 0
454 20250311 122300 89349591 2565 2565 2565 2565 0
455 20250311 122200 89349591 2565 2565 2565 2565 0
456 20250311 122100 89349591 2565 2565 2565 2565 0
457 20250311 122000 89349591 2565 2565 2565 2565 9
458 20250311 121900 89326506 2565 2565 2565 2565 0
459 20250311 121800 89326506 2565 2565 2565 2565 20
460 20250311 121700 89275206 2560 2560 2560 2560 2
461 20250311 121600 89270086 2550 2570 2570 2550 2407
462 20250311 121500 83120861 2570 2570 2570 2570 0
463 20250311 121400 83120861 2570 2570 2570 2570 0
464 20250311 121300 83120861 2570 2570 2570 2570 1
465 20250311 121200 83118291 2565 2565 2565 2565 0
466 20250311 121100 83118291 2565 2565 2565 2565 0
467 20250311 121000 83118291 2565 2565 2565 2565 2
468 20250311 120900 83113161 2570 2570 2570 2570 0
469 20250311 120800 83113161 2570 2570 2570 2570 0
470 20250311 120700 83113161 2570 2570 2570 2570 5
471 20250311 120600 83100311 2565 2565 2565 2565 0
472 20250311 120500 83100311 2565 2565 2565 2565 0
473 20250311 120400 83100311 2565 2565 2565 2565 0
474 20250311 120300 83100311 2565 2565 2565 2565 0
475 20250311 120200 83100311 2565 2565 2565 2565 0
476 20250311 120100 83100311 2565 2565 2565 2565 49
477 20250311 120000 82974626 2565 2565 2565 2565 0
478 20250311 115900 82974626 2565 2565 2565 2565 0
479 20250311 115800 82974626 2565 2565 2565 2565 0
480 20250311 115700 82974626 2565 2565 2565 2565 0
481 20250311 115600 82974626 2565 2565 2565 2565 0
482 20250311 115500 82974626 2565 2565 2565 2565 0
483 20250311 115400 82974626 2565 2565 2565 2565 0
484 20250311 115300 82974626 2565 2565 2565 2565 0
485 20250311 115200 82974626 2565 2565 2565 2565 10
486 20250311 115100 82948976 2555 2555 2555 2555 0
487 20250311 115000 82948976 2555 2555 2555 2555 323
488 20250311 114900 82123711 2560 2560 2560 2560 82
489 20250311 114800 81913791 2555 2555 2555 2555 0
490 20250311 114700 81913791 2555 2555 2555 2555 0
491 20250311 114600 81913791 2555 2555 2555 2555 0
492 20250311 114500 81913791 2555 2555 2555 2555 0
493 20250311 114400 81913791 2555 2555 2555 2555 0
494 20250311 114300 81913791 2555 2555 2555 2555 0
495 20250311 114200 81913791 2555 2555 2555 2555 50
496 20250311 114100 81786041 2560 2560 2560 2560 0
497 20250311 114000 81786041 2560 2560 2560 2560 0
498 20250311 113900 81786041 2560 2560 2560 2560 0
499 20250311 113800 81786041 2560 2560 2560 2560 0
500 20250311 113700 81786041 2560 2560 2560 2560 239
501 20250311 113600 81174201 2560 2560 2560 2560 0
502 20250311 113500 81174201 2560 2560 2560 2560 0
503 20250311 113400 81174201 2560 2560 2560 2560 0
504 20250311 113300 81174201 2560 2560 2560 2560 0
505 20250311 113200 81174201 2560 2560 2560 2560 0
506 20250311 113100 81174201 2560 2560 2560 2560 0
507 20250311 113000 81174201 2560 2560 2560 2560 0
508 20250311 112900 81174201 2560 2560 2560 2560 0
509 20250311 112800 81174201 2560 2565 2565 2560 4
510 20250311 112700 81163951 2560 2560 2560 2560 0
511 20250311 112600 81163951 2560 2560 2560 2560 0
512 20250311 112500 81163951 2560 2560 2560 2560 0
513 20250311 112400 81163951 2560 2560 2560 2560 0
514 20250311 112300 81163951 2560 2560 2560 2560 0
515 20250311 112200 81163951 2560 2560 2560 2560 0
516 20250311 112100 81163951 2560 2560 2560 2560 165
517 20250311 112000 80741551 2555 2555 2555 2555 0
518 20250311 111900 80741551 2555 2555 2555 2555 0
519 20250311 111800 80741551 2555 2555 2555 2555 0
520 20250311 111700 80741551 2555 2555 2555 2555 0
521 20250311 111600 80741551 2555 2555 2555 2555 220
522 20250311 111500 80179451 2555 2555 2555 2555 20
523 20250311 111400 80128351 2555 2555 2555 2555 0
524 20250311 111300 80128351 2555 2555 2555 2555 10
525 20250311 111200 80102801 2550 2550 2550 2550 0
526 20250311 111100 80102801 2550 2550 2550 2550 0
527 20250311 111000 80102801 2550 2550 2550 2550 47
528 20250311 110900 79982951 2555 2565 2565 2555 20
529 20250311 110800 79931811 2560 2560 2560 2560 0
530 20250311 110700 79931811 2560 2560 2560 2560 0
531 20250311 110600 79931811 2560 2560 2560 2560 99
532 20250311 110500 79678371 2565 2565 2565 2565 0
533 20250311 110400 79678371 2565 2565 2565 2565 0
534 20250311 110300 79678371 2565 2565 2565 2565 37
535 20250311 110200 79583466 2560 2560 2560 2560 0
536 20250311 110100 79583466 2560 2560 2560 2560 0
537 20250311 110000 79583466 2560 2560 2560 2560 0
538 20250311 105900 79583466 2560 2560 2560 2560 209
539 20250311 105800 79048426 2560 2560 2560 2560 0
540 20250311 105700 79048426 2560 2560 2560 2560 0
541 20250311 105600 79048426 2560 2560 2560 2560 0
542 20250311 105500 79048426 2560 2555 2560 2555 374
543 20250311 105400 78091456 2555 2555 2555 2555 0
544 20250311 105300 78091456 2555 2555 2555 2555 0
545 20250311 105200 78091456 2555 2555 2555 2555 0
546 20250311 105100 78091456 2555 2555 2555 2555 0
547 20250311 105000 78091456 2555 2555 2555 2555 0
548 20250311 104900 78091456 2555 2555 2555 2555 4
549 20250311 104800 78081236 2555 2555 2555 2555 0
550 20250311 104700 78081236 2555 2555 2555 2555 29
551 20250311 104600 78007141 2555 2555 2555 2555 0
552 20250311 104500 78007141 2555 2555 2555 2555 0
553 20250311 104400 78007141 2555 2555 2555 2555 0
554 20250311 104300 78007141 2555 2555 2555 2555 100
555 20250311 104200 77751641 2555 2555 2555 2555 0
556 20250311 104100 77751641 2555 2555 2555 2555 12
557 20250311 104000 77720981 2570 2570 2570 2570 0
558 20250311 103900 77720981 2570 2570 2570 2570 0
559 20250311 103800 77720981 2570 2570 2570 2570 0
560 20250311 103700 77720981 2570 2570 2570 2570 100
561 20250311 103600 77463981 2570 2570 2570 2570 0
562 20250311 103500 77463981 2570 2570 2570 2570 0
563 20250311 103400 77463981 2570 2570 2570 2570 0
564 20250311 103300 77463981 2570 2570 2570 2570 0
565 20250311 103200 77463981 2570 2570 2570 2570 0
566 20250311 103100 77463981 2570 2570 2570 2570 0
567 20250311 103000 77463981 2570 2570 2570 2570 0
568 20250311 102900 77463981 2570 2570 2570 2570 1
569 20250311 102800 77461411 2570 2570 2570 2570 0
570 20250311 102700 77461411 2570 2550 2570 2545 3297
571 20250311 102600 69050091 2540 2540 2540 2540 0
572 20250311 102500 69050091 2540 2540 2540 2540 0
573 20250311 102400 69050091 2540 2540 2540 2540 383
574 20250311 102300 68077271 2540 2545 2545 2540 126
575 20250311 102200 67757126 2550 2550 2550 2550 1
576 20250311 102100 67754576 2550 2550 2550 2550 0
577 20250311 102000 67754576 2550 2540 2550 2540 608
578 20250311 101900 66209631 2540 2545 2550 2540 1800
579 20250311 101800 61633141 2550 2550 2550 2550 630
580 20250311 101700 60026641 2550 2550 2550 2550 1233
581 20250311 101600 56882491 2555 2555 2555 2555 0
582 20250311 101500 56882491 2555 2555 2555 2555 22
583 20250311 101400 56826281 2555 2555 2555 2555 0
584 20250311 101300 56826281 2555 2565 2565 2555 748
585 20250311 101200 54914841 2565 2565 2565 2565 1
586 20250311 101100 54912276 2555 2555 2555 2555 16
587 20250311 101000 54871396 2565 2565 2565 2565 0
588 20250311 100900 54871396 2565 2565 2565 2565 0
589 20250311 100800 54871396 2565 2565 2565 2565 0
590 20250311 100700 54871396 2565 2565 2565 2565 1
591 20250311 100600 54868831 2555 2555 2555 2555 204
592 20250311 100500 54347611 2565 2555 2565 2555 2
593 20250311 100400 54342491 2565 2565 2565 2565 1
594 20250311 100300 54339926 2560 2560 2565 2560 90
595 20250311 100200 54109521 2560 2565 2565 2560 355
596 20250311 100100 53199576 2550 2550 2550 2550 0
597 20250311 100000 53199576 2550 2550 2550 2550 0
598 20250311 095900 53199576 2550 2550 2550 2550 1
599 20250311 095800 53197026 2550 2555 2555 2550 3841
600 20250311 095700 43394176 2560 2560 2560 2560 0
601 20250311 095600 43394176 2560 2560 2560 2560 0
602 20250311 095500 43394176 2560 2560 2560 2560 1
603 20250311 095400 43391616 2555 2560 2560 2555 200
604 20250311 095300 42880106 2560 2560 2560 2560 0
605 20250311 095200 42880106 2560 2560 2560 2560 4
606 20250311 095100 42869866 2560 2560 2560 2560 0
607 20250311 095000 42869866 2560 2560 2560 2560 0
608 20250311 094900 42869866 2560 2560 2560 2560 0
609 20250311 094800 42869866 2560 2570 2570 2560 3983
610 20250311 094700 32671431 2575 2575 2575 2575 0
611 20250311 094600 32671431 2575 2575 2575 2575 0
612 20250311 094500 32671431 2575 2575 2575 2575 6
613 20250311 094400 32655981 2575 2575 2575 2575 1
614 20250311 094300 32653406 2560 2570 2570 2560 249
615 20250311 094200 32014806 2575 2570 2575 2570 380
616 20250311 094100 31038201 2565 2565 2565 2565 0
617 20250311 094000 31038201 2565 2565 2565 2565 0
618 20250311 093900 31038201 2565 2570 2570 2565 120
619 20250311 093800 30730151 2560 2560 2560 2560 0
620 20250311 093700 30730151 2560 2567 2567 2560 706
621 20250311 093600 28922289 2570 2570 2570 2570 0
622 20250311 093500 28922289 2570 2570 2570 2570 0
623 20250311 093400 28922289 2570 2570 2570 2570 10
624 20250311 093300 28896589 2570 2570 2570 2570 0
625 20250311 093200 28896589 2570 2570 2570 2570 0
626 20250311 093100 28896589 2570 2570 2570 2570 0
627 20250311 093000 28896589 2570 2570 2570 2570 0
628 20250311 092900 28896589 2570 2570 2570 2570 2
629 20250311 092800 28891449 2565 2565 2565 2565 7
630 20250311 092700 28873494 2565 2560 2565 2560 275
631 20250311 092600 28168994 2560 2565 2565 2560 55
632 20250311 092500 28027944 2565 2565 2565 2565 0
633 20250311 092400 28027944 2565 2565 2565 2565 90
634 20250311 092300 27797094 2570 2570 2570 2570 30
635 20250311 092200 27719994 2570 2570 2570 2570 0
636 20250311 092100 27719994 2570 2570 2570 2570 0
637 20250311 092000 27719994 2570 2570 2570 2570 76
638 20250311 091900 27524674 2570 2570 2570 2570 108
639 20250311 091800 27247114 2570 2570 2570 2570 0
640 20250311 091700 27247114 2570 2562 2570 2560 162
641 20250311 091600 26831765 2565 2560 2565 2560 65
642 20250311 091500 26665340 2560 2560 2560 2560 399
643 20250311 091400 25643900 2560 2560 2560 2560 165
644 20250311 091300 25221500 2565 2565 2565 2565 0
645 20250311 091200 25221500 2565 2565 2565 2565 1
646 20250311 091100 25218935 2565 2565 2565 2565 0
647 20250311 091000 25218935 2565 2570 2570 2565 291
648 20250311 090900 24472510 2570 2570 2570 2570 0
649 20250311 090800 24472510 2570 2570 2570 2570 0
650 20250311 090700 24472510 2570 2565 2570 2565 3497
651 20250311 090600 15502535 2565 2565 2565 2565 1000
652 20250311 090500 12937535 2565 2550 2565 2550 44
653 20250311 090400 12824750 2550 2550 2550 2550 0
654 20250311 090300 12824750 2550 2550 2550 2550 0
655 20250311 090200 12824750 2550 2550 2550 2550 0
656 20250311 090100 12824750 2550 2550 2570 2545 2128
657 20250311 090000 7396270 2550 2555 2585 2550 2895

1
075970/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,18400000,0,47748000000,0.00
20250306,0,18400000,0,48208000000,0.00
20250305,0,18400000,0,49312000000,0.00
20250304,0,18400000,0,48024000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 18400000 0 47748000000 0.00
3 20250306 0 18400000 0 48208000000 0.00
4 20250305 0 18400000 0 49312000000 0.00
5 20250304 0 18400000 0 48024000000 0.00