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

661
081580/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,661 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,195900,434301567,2550,2550,2550,2550,4068
20250311,195800,434301567,2550,2550,2550,2550,0
20250311,195700,434301567,2550,2550,2550,2550,0
20250311,195600,434301567,2550,2550,2550,2550,0
20250311,195500,434301567,2550,2550,2550,2550,0
20250311,195400,434301567,2550,2550,2550,2550,0
20250311,195300,434301567,2550,2550,2550,2550,0
20250311,195200,434301567,2550,2550,2550,2550,0
20250311,195100,434301567,2550,2550,2550,2550,0
20250311,195000,434301567,2550,2550,2550,2550,0
20250311,194900,434301567,2550,2550,2550,2550,0
20250311,194800,434301567,2550,2550,2550,2550,0
20250311,194700,434301567,2550,2550,2550,2550,0
20250311,194600,434301567,2550,2550,2550,2550,0
20250311,194500,434301567,2550,2550,2550,2550,0
20250311,194400,434301567,2550,2550,2550,2550,0
20250311,194300,434301567,2550,2550,2550,2550,0
20250311,194200,434301567,2550,2550,2550,2550,0
20250311,194100,434301567,2550,2550,2550,2550,0
20250311,194000,434301567,2550,2550,2550,2550,0
20250311,193900,434301567,2550,2550,2550,2550,0
20250311,193800,434301567,2550,2550,2550,2550,0
20250311,193700,434301567,2550,2550,2550,2550,0
20250311,193600,434301567,2550,2550,2550,2550,0
20250311,193500,434301567,2550,2550,2550,2550,0
20250311,193400,434301567,2550,2550,2550,2550,0
20250311,193300,434301567,2550,2550,2550,2550,0
20250311,193200,434301567,2550,2550,2550,2550,0
20250311,193100,434301567,2550,2550,2550,2550,0
20250311,193000,434301567,2550,2550,2550,2550,0
20250311,192900,434301567,2550,2550,2550,2550,4068
20250311,192800,434301567,2550,2550,2550,2550,0
20250311,192700,434301567,2550,2550,2550,2550,0
20250311,192600,434301567,2550,2550,2550,2550,0
20250311,192500,434301567,2550,2550,2550,2550,0
20250311,192400,434301567,2550,2550,2550,2550,0
20250311,192300,434301567,2550,2550,2550,2550,0
20250311,192200,434301567,2550,2550,2550,2550,0
20250311,192100,434301567,2550,2550,2550,2550,0
20250311,192000,434301567,2550,2550,2550,2550,0
20250311,191900,434301567,2550,2550,2550,2550,0
20250311,191800,434301567,2550,2550,2550,2550,0
20250311,191700,434301567,2550,2550,2550,2550,0
20250311,191600,434301567,2550,2550,2550,2550,0
20250311,191500,434301567,2550,2550,2550,2550,0
20250311,191400,434301567,2550,2550,2550,2550,0
20250311,191300,434301567,2550,2550,2550,2550,0
20250311,191200,434301567,2550,2550,2550,2550,0
20250311,191100,434301567,2550,2550,2550,2550,0
20250311,191000,434301567,2550,2550,2550,2550,0
20250311,190900,434301567,2550,2550,2550,2550,0
20250311,190800,434301567,2550,2550,2550,2550,0
20250311,190700,434301567,2550,2550,2550,2550,0
20250311,190600,434301567,2550,2550,2550,2550,0
20250311,190500,434301567,2550,2550,2550,2550,0
20250311,190400,434301567,2550,2550,2550,2550,0
20250311,190300,434301567,2550,2550,2550,2550,0
20250311,190200,434301567,2550,2550,2550,2550,0
20250311,190100,434301567,2550,2550,2550,2550,0
20250311,190000,434301567,2550,2550,2550,2550,0
20250311,185900,434301567,2550,2550,2550,2550,4068
20250311,185800,434301567,2550,2550,2550,2550,0
20250311,185700,434301567,2550,2550,2550,2550,0
20250311,185600,434301567,2550,2550,2550,2550,0
20250311,185500,434301567,2550,2550,2550,2550,0
20250311,185400,434301567,2550,2550,2550,2550,0
20250311,185300,434301567,2550,2550,2550,2550,0
20250311,185200,434301567,2550,2550,2550,2550,0
20250311,185100,434301567,2550,2550,2550,2550,0
20250311,185000,434301567,2550,2550,2550,2550,0
20250311,184900,434301567,2550,2550,2550,2550,0
20250311,184800,434301567,2550,2550,2550,2550,0
20250311,184700,434301567,2550,2550,2550,2550,0
20250311,184600,434301567,2550,2550,2550,2550,0
20250311,184500,434301567,2550,2550,2550,2550,0
20250311,184400,434301567,2550,2550,2550,2550,0
20250311,184300,434301567,2550,2550,2550,2550,0
20250311,184200,434301567,2550,2550,2550,2550,0
20250311,184100,434301567,2550,2550,2550,2550,0
20250311,184000,434301567,2550,2550,2550,2550,0
20250311,183900,434301567,2550,2550,2550,2550,0
20250311,183800,434301567,2550,2550,2550,2550,0
20250311,183700,434301567,2550,2550,2550,2550,0
20250311,183600,434301567,2550,2550,2550,2550,0
20250311,183500,434301567,2550,2550,2550,2550,0
20250311,183400,434301567,2550,2550,2550,2550,0
20250311,183300,434301567,2550,2550,2550,2550,0
20250311,183200,434301567,2550,2550,2550,2550,0
20250311,183100,434301567,2550,2550,2550,2550,0
20250311,183000,434301567,2550,2550,2550,2550,0
20250311,182900,434301567,2550,2550,2550,2550,4068
20250311,182800,434301567,2550,2550,2550,2550,0
20250311,182700,434301567,2550,2550,2550,2550,0
20250311,182600,434301567,2550,2550,2550,2550,0
20250311,182500,434301567,2550,2550,2550,2550,0
20250311,182400,434301567,2550,2550,2550,2550,0
20250311,182300,434301567,2550,2550,2550,2550,0
20250311,182200,434301567,2550,2550,2550,2550,0
20250311,182100,434301567,2550,2550,2550,2550,0
20250311,182000,434301567,2550,2550,2550,2550,0
20250311,181900,434301567,2550,2550,2550,2550,0
20250311,181800,434301567,2550,2550,2550,2550,0
20250311,181700,434301567,2550,2550,2550,2550,0
20250311,181600,434301567,2550,2550,2550,2550,0
20250311,181500,434301567,2550,2550,2550,2550,0
20250311,181400,434301567,2550,2550,2550,2550,0
20250311,181300,434301567,2550,2550,2550,2550,0
20250311,181200,434301567,2550,2550,2550,2550,0
20250311,181100,434301567,2550,2550,2550,2550,0
20250311,181000,434301567,2550,2550,2550,2550,0
20250311,180900,434301567,2550,2550,2550,2550,0
20250311,180800,434301567,2550,2550,2550,2550,0
20250311,180700,434301567,2550,2550,2550,2550,0
20250311,180600,434301567,2550,2550,2550,2550,0
20250311,180500,434301567,2550,2550,2550,2550,0
20250311,180400,434301567,2550,2550,2550,2550,0
20250311,180300,434301567,2550,2550,2550,2550,0
20250311,180200,434301567,2550,2550,2550,2550,0
20250311,180100,434301567,2550,2550,2550,2550,0
20250311,180000,434301567,2550,2550,2550,2550,0
20250311,175900,434301567,2550,2550,2550,2550,4068
20250311,175800,434301567,2550,2550,2550,2550,0
20250311,175700,434301567,2550,2550,2550,2550,0
20250311,175600,434301567,2550,2550,2550,2550,0
20250311,175500,434301567,2550,2550,2550,2550,0
20250311,175400,434301567,2550,2550,2550,2550,0
20250311,175300,434301567,2550,2550,2550,2550,0
20250311,175200,434301567,2550,2550,2550,2550,0
20250311,175100,434301567,2550,2550,2550,2550,0
20250311,175000,434301567,2550,2550,2550,2550,0
20250311,174900,434301567,2550,2550,2550,2550,0
20250311,174800,434301567,2550,2550,2550,2550,0
20250311,174700,434301567,2550,2550,2550,2550,0
20250311,174600,434301567,2550,2550,2550,2550,0
20250311,174500,434301567,2550,2550,2550,2550,0
20250311,174400,434301567,2550,2550,2550,2550,0
20250311,174300,434301567,2550,2550,2550,2550,0
20250311,174200,434301567,2550,2550,2550,2550,0
20250311,174100,434301567,2550,2550,2550,2550,0
20250311,174000,434301567,2550,2550,2550,2550,0
20250311,173900,434301567,2550,2550,2550,2550,0
20250311,173800,434301567,2550,2550,2550,2550,0
20250311,173700,434301567,2550,2550,2550,2550,0
20250311,173600,434301567,2550,2550,2550,2550,0
20250311,173500,434301567,2550,2550,2550,2550,0
20250311,173400,434301567,2550,2550,2550,2550,0
20250311,173300,434301567,2550,2550,2550,2550,0
20250311,173200,434301567,2550,2550,2550,2550,0
20250311,173100,434301567,2550,2550,2550,2550,0
20250311,173000,434301567,2550,2550,2550,2550,0
20250311,172900,434301567,2550,2550,2550,2550,4068
20250311,172800,434301567,2550,2550,2550,2550,0
20250311,172700,434301567,2550,2550,2550,2550,0
20250311,172600,434301567,2550,2550,2550,2550,0
20250311,172500,434301567,2550,2550,2550,2550,0
20250311,172400,434301567,2550,2550,2550,2550,0
20250311,172300,434301567,2550,2550,2550,2550,0
20250311,172200,434301567,2550,2550,2550,2550,0
20250311,172100,434301567,2550,2550,2550,2550,0
20250311,172000,434301567,2550,2550,2550,2550,0
20250311,171900,434301567,2550,2550,2550,2550,0
20250311,171800,434301567,2550,2550,2550,2550,0
20250311,171700,434301567,2550,2550,2550,2550,0
20250311,171600,434301567,2550,2550,2550,2550,0
20250311,171500,434301567,2550,2550,2550,2550,0
20250311,171400,434301567,2550,2550,2550,2550,0
20250311,171300,434301567,2550,2550,2550,2550,0
20250311,171200,434301567,2550,2550,2550,2550,0
20250311,171100,434301567,2550,2550,2550,2550,0
20250311,171000,434301567,2550,2550,2550,2550,0
20250311,170900,434301567,2550,2550,2550,2550,0
20250311,170800,434301567,2550,2550,2550,2550,0
20250311,170700,434301567,2550,2550,2550,2550,0
20250311,170600,434301567,2550,2550,2550,2550,0
20250311,170500,434301567,2550,2550,2550,2550,0
20250311,170400,434301567,2550,2550,2550,2550,0
20250311,170300,434301567,2550,2550,2550,2550,0
20250311,170200,434301567,2550,2550,2550,2550,0
20250311,170100,434301567,2550,2550,2550,2550,0
20250311,170000,434301567,2550,2550,2550,2550,0
20250311,165900,434301567,2550,2550,2550,2550,4068
20250311,165800,434301567,2550,2550,2550,2550,0
20250311,165700,434301567,2550,2550,2550,2550,0
20250311,165600,434301567,2550,2550,2550,2550,0
20250311,165500,434301567,2550,2550,2550,2550,0
20250311,165400,434301567,2550,2550,2550,2550,0
20250311,165300,434301567,2550,2550,2550,2550,0
20250311,165200,434301567,2550,2550,2550,2550,0
20250311,165100,434301567,2550,2550,2550,2550,0
20250311,165000,434301567,2550,2550,2550,2550,0
20250311,164900,434301567,2550,2550,2550,2550,0
20250311,164800,434301567,2550,2550,2550,2550,0
20250311,164700,434301567,2550,2550,2550,2550,0
20250311,164600,434301567,2550,2550,2550,2550,0
20250311,164500,434301567,2550,2550,2550,2550,0
20250311,164400,434301567,2550,2550,2550,2550,0
20250311,164300,434301567,2550,2550,2550,2550,0
20250311,164200,434301567,2550,2550,2550,2550,0
20250311,164100,434301567,2550,2550,2550,2550,0
20250311,164000,434301567,2550,2550,2550,2550,0
20250311,163900,434301567,2550,2550,2550,2550,0
20250311,163800,434301567,2550,2550,2550,2550,0
20250311,163700,434301567,2550,2550,2550,2550,0
20250311,163600,434301567,2550,2550,2550,2550,0
20250311,163500,434301567,2550,2550,2550,2550,0
20250311,163400,434301567,2550,2550,2550,2550,0
20250311,163300,434301567,2550,2550,2550,2550,0
20250311,163200,434301567,2550,2550,2550,2550,0
20250311,163100,434301567,2550,2550,2550,2550,0
20250311,163000,434301567,2550,2550,2550,2550,0
20250311,162900,434301567,2550,2550,2550,2550,4068
20250311,162800,434301567,2550,2550,2550,2550,0
20250311,162700,434301567,2550,2550,2550,2550,0
20250311,162600,434301567,2550,2550,2550,2550,0
20250311,162500,434301567,2550,2550,2550,2550,0
20250311,162400,434301567,2550,2550,2550,2550,0
20250311,162300,434301567,2550,2550,2550,2550,0
20250311,162200,434301567,2550,2550,2550,2550,0
20250311,162100,434301567,2550,2550,2550,2550,0
20250311,162000,434301567,2550,2550,2550,2550,0
20250311,161900,434301567,2550,2550,2550,2550,0
20250311,161800,434301567,2550,2550,2550,2550,0
20250311,161700,434301567,2550,2550,2550,2550,0
20250311,161600,434301567,2550,2550,2550,2550,0
20250311,161500,434301567,2550,2550,2550,2550,0
20250311,161400,434301567,2550,2550,2550,2550,0
20250311,161300,434301567,2550,2550,2550,2550,0
20250311,161200,434301567,2550,2550,2550,2550,0
20250311,161100,434301567,2550,2550,2550,2550,0
20250311,161000,434301567,2550,2550,2550,2550,0
20250311,160900,434301567,2550,2550,2550,2550,0
20250311,160800,434301567,2550,2550,2550,2550,0
20250311,160700,434301567,2550,2550,2550,2550,0
20250311,160600,434301567,2550,2550,2550,2550,0
20250311,160500,434301567,2550,2550,2550,2550,0
20250311,160400,434301567,2550,2550,2550,2550,0
20250311,160300,434301567,2550,2550,2550,2550,0
20250311,160200,434301567,2550,2550,2550,2550,0
20250311,160100,434301567,2550,2550,2550,2550,0
20250311,160000,434301567,2550,2550,2550,2550,0
20250311,155900,434301567,2550,2550,2550,2550,4068
20250311,155800,434301567,2550,2550,2550,2550,0
20250311,155700,434301567,2550,2550,2550,2550,0
20250311,155600,434301567,2550,2550,2550,2550,0
20250311,155500,434301567,2550,2550,2550,2550,0
20250311,155400,434301567,2550,2550,2550,2550,0
20250311,155300,434301567,2550,2550,2550,2550,0
20250311,155200,434301567,2550,2550,2550,2550,0
20250311,155100,434301567,2550,2550,2550,2550,0
20250311,155000,434301567,2550,2550,2550,2550,0
20250311,154900,434301567,2550,2550,2550,2550,0
20250311,154800,434301567,2550,2550,2550,2550,0
20250311,154700,434301567,2550,2550,2550,2550,0
20250311,154600,434301567,2550,2550,2550,2550,0
20250311,154500,434301567,2550,2550,2550,2550,0
20250311,154400,434301567,2550,2550,2550,2550,0
20250311,154300,434301567,2550,2550,2550,2550,0
20250311,154200,434301567,2550,2550,2550,2550,0
20250311,154100,434301567,2550,2550,2550,2550,0
20250311,154000,434301567,2550,2550,2550,2550,0
20250311,153900,434301567,2550,2550,2550,2550,0
20250311,153800,434301567,2550,2550,2550,2550,0
20250311,153700,434301567,2550,2550,2550,2550,0
20250311,153600,434301567,2550,2550,2550,2550,0
20250311,153500,434301567,2550,2550,2550,2550,0
20250311,153400,434301567,2550,2550,2550,2550,0
20250311,153300,434301567,2550,2550,2550,2550,0
20250311,153200,434301567,2550,2550,2550,2550,0
20250311,153100,434301567,2550,2550,2550,2550,0
20250311,153000,434301567,2550,2550,2550,2550,4068
20250311,152900,423928167,2550,2550,2550,2550,0
20250311,152800,423928167,2550,2550,2550,2550,0
20250311,152700,423928167,2550,2550,2550,2550,0
20250311,152600,423928167,2550,2550,2550,2550,0
20250311,152500,423928167,2550,2550,2550,2550,0
20250311,152400,423928167,2550,2550,2550,2550,0
20250311,152300,423928167,2550,2550,2550,2550,0
20250311,152200,423928167,2550,2550,2550,2550,0
20250311,152100,423928167,2550,2550,2550,2550,0
20250311,152000,423928167,2550,2550,2550,2550,0
20250311,151900,423928167,2550,2550,2550,2550,2
20250311,151800,423923067,2550,2540,2555,2540,1005
20250311,151700,421357432,2540,2540,2540,2540,0
20250311,151600,421357432,2540,2540,2540,2540,0
20250311,151500,421357432,2540,2515,2550,2515,1027
20250311,151400,418740697,2545,2545,2545,2545,0
20250311,151300,418740697,2545,2520,2545,2515,1502
20250311,151200,414962142,2520,2530,2530,2520,538
20250311,151100,413605672,2530,2530,2530,2530,0
20250311,151000,413605672,2530,2540,2550,2530,1023
20250311,150900,410999952,2545,2545,2545,2545,0
20250311,150800,410999952,2545,2545,2545,2545,0
20250311,150700,410999952,2545,2545,2545,2545,5
20250311,150600,410987227,2550,2550,2550,2550,0
20250311,150500,410987227,2550,2550,2550,2550,0
20250311,150400,410987227,2550,2530,2550,2530,1000
20250311,150300,408448287,2530,2530,2530,2530,0
20250311,150200,408448287,2530,2530,2530,2530,0
20250311,150100,408448287,2530,2530,2530,2530,0
20250311,150000,408448287,2530,2530,2530,2530,0
20250311,145900,408448287,2530,2530,2530,2530,0
20250311,145800,408448287,2530,2530,2530,2530,4
20250311,145700,408438167,2530,2530,2530,2530,0
20250311,145600,408438167,2530,2530,2530,2530,0
20250311,145500,408438167,2530,2535,2535,2530,6
20250311,145400,408422967,2540,2540,2540,2540,0
20250311,145300,408422967,2540,2525,2540,2525,1000
20250311,145200,405892592,2525,2525,2525,2525,0
20250311,145100,405892592,2525,2525,2525,2525,0
20250311,145000,405892592,2525,2520,2525,2520,2000
20250311,144900,400847782,2505,2525,2525,2505,794
20250311,144800,398842992,2525,2520,2525,2520,1000
20250311,144700,396318487,2520,2520,2520,2520,1
20250311,144600,396315967,2525,2525,2525,2525,0
20250311,144500,396315967,2525,2525,2525,2525,0
20250311,144400,396315967,2525,2525,2525,2525,0
20250311,144300,396315967,2525,2520,2525,2520,1000
20250311,144200,393791952,2525,2515,2525,2515,1000
20250311,144100,391269702,2515,2515,2515,2515,0
20250311,144000,391269702,2515,2515,2515,2515,0
20250311,143900,391269702,2515,2515,2515,2515,0
20250311,143800,391269702,2515,2515,2515,2515,0
20250311,143700,391269702,2515,2515,2515,2515,1
20250311,143600,391267187,2520,2520,2520,2520,0
20250311,143500,391267187,2520,2520,2520,2520,0
20250311,143400,391267187,2520,2520,2520,2520,0
20250311,143300,391267187,2520,2505,2520,2505,1145
20250311,143200,388387182,2510,2510,2510,2510,0
20250311,143100,388387182,2510,2510,2510,2510,0
20250311,143000,388387182,2510,2505,2510,2505,832
20250311,142900,386303017,2505,2510,2510,2505,132
20250311,142800,385972352,2510,2510,2510,2510,0
20250311,142700,385972352,2510,2510,2510,2510,0
20250311,142600,385972352,2510,2510,2510,2510,0
20250311,142500,385972352,2510,2510,2510,2510,1
20250311,142400,385969842,2520,2520,2520,2520,0
20250311,142300,385969842,2520,2520,2520,2520,0
20250311,142200,385969842,2520,2520,2520,2520,1
20250311,142100,385967322,2510,2510,2510,2510,2
20250311,142000,385962302,2495,2510,2525,2495,3100
20250311,141900,378146332,2510,2510,2510,2510,0
20250311,141800,378146332,2510,2510,2510,2510,0
20250311,141700,378146332,2510,2510,2510,2510,0
20250311,141600,378146332,2510,2510,2510,2510,0
20250311,141500,378146332,2510,2510,2510,2510,0
20250311,141400,378146332,2510,2510,2510,2510,1
20250311,141300,378143822,2495,2495,2495,2495,0
20250311,141200,378143822,2495,2515,2515,2495,2000
20250311,141100,373139522,2520,2520,2520,2520,0
20250311,141000,373139522,2520,2520,2520,2520,0
20250311,140900,373139522,2520,2520,2520,2520,0
20250311,140800,373139522,2520,2515,2520,2515,5
20250311,140700,373126937,2510,2510,2510,2510,457
20250311,140600,371979867,2510,2510,2510,2510,42
20250311,140500,371874447,2510,2510,2510,2510,93
20250311,140400,371641017,2510,2510,2510,2510,8
20250311,140300,371620937,2515,2515,2515,2515,0
20250311,140200,371620937,2515,2515,2515,2515,199
20250311,140100,371120452,2515,2515,2515,2515,8
20250311,140000,371100332,2510,2510,2515,2510,355
20250311,135900,370209277,2515,2515,2515,2515,100
20250311,135800,369957777,2515,2515,2515,2515,0
20250311,135700,369957777,2515,2515,2515,2515,0
20250311,135600,369957777,2515,2515,2515,2515,0
20250311,135500,369957777,2515,2515,2515,2515,40
20250311,135400,369857177,2520,2515,2520,2510,401
20250311,135300,368849897,2520,2520,2520,2520,57
20250311,135200,368706257,2510,2510,2510,2510,200
20250311,135100,368204257,2520,2520,2520,2520,14
20250311,135000,368168977,2520,2520,2520,2520,0
20250311,134900,368168977,2520,2520,2520,2520,1
20250311,134800,368166457,2510,2515,2515,2510,512
20250311,134700,366880842,2520,2520,2520,2520,0
20250311,134600,366880842,2520,2520,2520,2520,0
20250311,134500,366880842,2520,2520,2520,2520,193
20250311,134400,366394482,2515,2525,2525,2515,797
20250311,134300,364387792,2525,2525,2525,2525,452
20250311,134200,363246492,2515,2515,2515,2515,4
20250311,134100,363236432,2505,2505,2505,2505,0
20250311,134000,363236432,2505,2505,2505,2505,120
20250311,133900,362935832,2505,2530,2530,2505,2001
20250311,133800,357918977,2525,2525,2525,2525,1
20250311,133700,357916452,2530,2530,2530,2530,0
20250311,133600,357916452,2530,2530,2530,2530,0
20250311,133500,357916452,2530,2530,2530,2530,0
20250311,133400,357916452,2530,2530,2530,2530,1
20250311,133300,357913922,2535,2535,2535,2535,1
20250311,133200,357911387,2530,2530,2530,2530,0
20250311,133100,357911387,2530,2525,2540,2525,8317
20250311,133000,336870962,2520,2520,2520,2520,0
20250311,132900,336870962,2520,2520,2520,2520,1
20250311,132800,336868442,2530,2530,2530,2530,0
20250311,132700,336868442,2530,2530,2530,2530,0
20250311,132600,336868442,2530,2530,2530,2530,0
20250311,132500,336868442,2530,2530,2530,2530,50
20250311,132400,336741942,2530,2530,2530,2530,100
20250311,132300,336488942,2530,2530,2530,2530,1
20250311,132200,336486412,2520,2520,2520,2520,0
20250311,132100,336486412,2520,2510,2530,2510,739
20250311,132000,334622487,2510,2510,2510,2510,550
20250311,131900,333241987,2510,2510,2510,2510,2
20250311,131800,333236967,2510,2510,2510,2510,0
20250311,131700,333236967,2510,2500,2510,2500,535
20250311,131600,331895437,2500,2500,2500,2500,5
20250311,131500,331882937,2510,2510,2510,2510,0
20250311,131400,331882937,2510,2510,2510,2510,1
20250311,131300,331880427,2510,2510,2510,2510,0
20250311,131200,331880427,2510,2510,2510,2510,101
20250311,131100,331626917,2510,2490,2510,2490,2018
20250311,131000,326590177,2490,2490,2490,2490,1
20250311,130900,326587687,2495,2475,2495,2475,2024
20250311,130800,321555737,2475,2475,2475,2475,1
20250311,130700,321553262,2470,2470,2470,2465,84
20250311,130600,321346037,2480,2480,2480,2480,0
20250311,130500,321346037,2480,2480,2480,2480,0
20250311,130400,321346037,2480,2475,2480,2475,143
20250311,130300,320991897,2475,2475,2475,2475,10
20250311,130200,320967147,2475,2470,2475,2465,232
20250311,130100,320395252,2475,2475,2475,2465,1019
20250311,130000,317877722,2495,2495,2495,2495,1
20250311,125900,317875227,2495,2495,2495,2495,1
20250311,125800,317872732,2480,2485,2485,2480,567
20250311,125700,316466567,2490,2490,2490,2490,0
20250311,125600,316466567,2490,2490,2490,2490,0
20250311,125500,316466567,2490,2490,2490,2490,49
20250311,125400,316344557,2490,2490,2490,2490,2
20250311,125300,316339577,2490,2490,2495,2480,7002
20250311,125200,298958317,2490,2490,2490,2490,0
20250311,125100,298958317,2490,2490,2490,2490,1
20250311,125000,298955827,2500,2500,2500,2500,0
20250311,124900,298955827,2500,2500,2500,2500,0
20250311,124800,298955827,2500,2500,2500,2500,0
20250311,124700,298955827,2500,2500,2500,2500,0
20250311,124600,298955827,2500,2500,2500,2500,0
20250311,124500,298955827,2500,2500,2500,2500,0
20250311,124400,298955827,2500,2500,2500,2500,0
20250311,124300,298955827,2500,2500,2500,2500,0
20250311,124200,298955827,2500,2500,2500,2500,0
20250311,124100,298955827,2500,2500,2500,2500,0
20250311,124000,298955827,2500,2500,2500,2500,0
20250311,123900,298955827,2500,2500,2500,2500,100
20250311,123800,298705827,2500,2500,2500,2500,1
20250311,123700,298703327,2490,2490,2490,2490,0
20250311,123600,298703327,2490,2490,2490,2490,0
20250311,123500,298703327,2490,2490,2490,2490,0
20250311,123400,298703327,2490,2490,2490,2490,0
20250311,123300,298703327,2490,2490,2490,2490,1
20250311,123200,298700837,2485,2485,2485,2485,229
20250311,123100,298131772,2485,2485,2485,2485,200
20250311,123000,297634772,2485,2485,2485,2485,100
20250311,122900,297386272,2485,2485,2485,2485,1132
20250311,122800,294573252,2485,2485,2485,2485,868
20250311,122700,292416272,2500,2500,2500,2500,0
20250311,122600,292416272,2500,2485,2500,2485,1223
20250311,122500,289377102,2485,2485,2485,2485,1
20250311,122400,289374617,2480,2485,2485,2480,1505
20250311,122300,285642212,2500,2500,2500,2500,0
20250311,122200,285642212,2500,2485,2500,2485,975
20250311,122100,283219322,2485,2485,2485,2485,31
20250311,122000,283142287,2500,2500,2500,2500,0
20250311,121900,283142287,2500,2485,2500,2480,1192
20250311,121800,280181007,2500,2495,2500,2495,200
20250311,121700,279681012,2500,2480,2500,2480,551
20250311,121600,278314512,2480,2490,2490,2480,999
20250311,121500,275835492,2500,2490,2500,2490,501
20250311,121400,274587992,2500,2515,2515,2500,701
20250311,121300,272834892,2525,2525,2525,2525,0
20250311,121200,272834892,2525,2525,2525,2525,0
20250311,121100,272834892,2525,2525,2525,2525,0
20250311,121000,272834892,2525,2525,2525,2520,1002
20250311,120900,270309842,2530,2520,2540,2520,586
20250311,120800,268832305,2515,2510,2515,2510,454
20250311,120700,267692200,2510,2510,2510,2510,0
20250311,120600,267692200,2510,2510,2510,2510,2
20250311,120500,267687180,2510,2505,2510,2505,291
20250311,120400,266958220,2505,2507,2507,2505,230
20250311,120300,266381630,2510,2505,2510,2505,31
20250311,120200,266303970,2510,2510,2510,2510,1
20250311,120100,266301460,2510,2510,2510,2510,0
20250311,120000,266301460,2510,2510,2510,2510,24
20250311,115900,266241220,2510,2510,2510,2510,0
20250311,115800,266241220,2510,2510,2510,2510,0
20250311,115700,266241220,2510,2510,2510,2510,100
20250311,115600,265990220,2510,2510,2510,2510,0
20250311,115500,265990220,2510,2510,2510,2510,0
20250311,115400,265990220,2510,2510,2510,2510,0
20250311,115300,265990220,2510,2510,2510,2510,8
20250311,115200,265970140,2505,2505,2510,2505,332
20250311,115100,265138475,2510,2510,2510,2510,0
20250311,115000,265138475,2510,2510,2510,2510,0
20250311,114900,265138475,2510,2510,2510,2510,501
20250311,114800,263880965,2510,2510,2510,2510,0
20250311,114700,263880965,2510,2500,2510,2500,2035
20250311,114600,258793255,2500,2490,2500,2490,690
20250311,114500,257068265,2485,2485,2485,2485,1
20250311,114400,257065780,2480,2480,2480,2480,0
20250311,114300,257065780,2480,2480,2480,2480,1
20250311,114200,257063300,2475,2495,2500,2475,178
20250311,114100,256622185,2475,2485,2485,2475,100
20250311,114000,256374670,2500,2490,2500,2490,853
20250311,113900,254242445,2490,2495,2500,2470,328
20250311,113800,253430425,2470,2485,2485,2470,103
20250311,113700,253175820,2495,2495,2495,2495,0
20250311,113600,253175820,2495,2490,2495,2490,300
20250311,113500,252427675,2490,2490,2490,2490,1
20250311,113400,252425185,2495,2495,2495,2495,0
20250311,113300,252425185,2495,2495,2495,2495,0
20250311,113200,252425185,2495,2480,2505,2480,628
20250311,113100,250867685,2480,2480,2480,2470,2128
20250311,113000,245610200,2495,2495,2495,2495,20
20250311,112900,245560300,2480,2480,2480,2480,0
20250311,112800,245560300,2480,2480,2480,2480,1
20250311,112700,245557820,2495,2495,2495,2495,0
20250311,112600,245557820,2495,2495,2495,2495,0
20250311,112500,245557820,2495,2495,2495,2495,0
20250311,112400,245557820,2495,2495,2495,2495,1
20250311,112300,245555325,2495,2495,2495,2495,0
20250311,112200,245555325,2495,2495,2495,2495,0
20250311,112100,245555325,2495,2495,2495,2495,15
20250311,112000,245517900,2505,2505,2505,2505,0
20250311,111900,245517900,2505,2495,2505,2495,45
20250311,111800,245405615,2495,2495,2495,2495,0
20250311,111700,245405615,2495,2495,2495,2495,0
20250311,111600,245405615,2495,2495,2495,2495,0
20250311,111500,245405615,2495,2475,2495,2475,1001
20250311,111400,242928120,2495,2490,2495,2480,501
20250311,111300,241685600,2495,2495,2495,2495,2
20250311,111200,241680610,2500,2500,2505,2500,52
20250311,111100,241550605,2500,2495,2500,2495,14
20250311,111000,241515670,2495,2495,2495,2495,22
20250311,110900,241460780,2495,2495,2495,2495,1
20250311,110800,241458285,2510,2510,2510,2510,0
20250311,110700,241458285,2510,2510,2510,2495,5
20250311,110600,241445770,2480,2480,2480,2480,19
20250311,110500,241398650,2480,2480,2480,2480,0
20250311,110400,241398650,2480,2480,2480,2470,23
20250311,110300,241341810,2480,2480,2480,2480,16
20250311,110200,241302130,2480,2480,2480,2480,0
20250311,110100,241302130,2480,2475,2480,2465,956
20250311,110000,238938375,2475,2480,2480,2475,46
20250311,105900,238824415,2490,2490,2490,2490,1
20250311,105800,238821925,2490,2490,2490,2490,0
20250311,105700,238821925,2490,2490,2490,2490,1
20250311,105600,238819435,2495,2495,2495,2495,1
20250311,105500,238816940,2490,2490,2490,2490,90
20250311,105400,238592840,2495,2495,2495,2495,0
20250311,105300,238592840,2495,2495,2495,2495,17
20250311,105200,238550425,2470,2480,2480,2465,1500
20250311,105100,234849845,2495,2495,2495,2495,0
20250311,105000,234849845,2495,2495,2495,2495,0
20250311,104900,234849845,2495,2495,2495,2495,1
20250311,104800,234847350,2495,2495,2495,2495,1
20250311,104700,234844855,2495,2480,2495,2480,3
20250311,104600,234837400,2495,2495,2495,2495,350
20250311,104500,233964150,2495,2485,2495,2465,3035
20250311,104400,226457660,2515,2515,2515,2515,0
20250311,104300,226457660,2515,2515,2515,2515,1
20250311,104200,226455145,2515,2515,2515,2515,2
20250311,104100,226450115,2515,2515,2515,2515,1
20250311,104000,226447600,2515,2500,2515,2500,447
20250311,103900,225330055,2500,2495,2500,2495,1921
20250311,103800,220536885,2495,2480,2500,2480,882
20250311,103700,218340665,2465,2480,2480,2445,4963
20250311,103600,206143145,2460,2470,2485,2460,4156
20250311,103500,195880795,2495,2470,2500,2460,4611
20250311,103400,184431535,2500,2500,2500,2500,13
20250311,103300,184399035,2500,2490,2500,2465,4360
20250311,103200,173609175,2495,2500,2500,2485,504
20250311,103100,172356680,2480,2495,2500,2480,3002
20250311,103000,164908880,2495,2535,2535,2495,1774
20250311,102900,160472685,2530,2510,2530,2500,1001
20250311,102800,157967870,2535,2535,2535,2535,19
20250311,102700,157919705,2535,2545,2545,2535,2
20250311,102600,157914625,2540,2525,2540,2525,41
20250311,102500,157811085,2525,2525,2525,2525,1
20250311,102400,157808560,2525,2525,2525,2525,0
20250311,102300,157808560,2525,2525,2525,2525,0
20250311,102200,157808560,2525,2525,2525,2525,0
20250311,102100,157808560,2525,2525,2525,2500,3002
20250311,102000,150300970,2520,2520,2520,2520,0
20250311,101900,150300970,2520,2520,2520,2520,356
20250311,101800,149403850,2550,2550,2550,2550,0
20250311,101700,149403850,2550,2520,2560,2515,1004
20250311,101600,146871340,2520,2520,2520,2520,0
20250311,101500,146871340,2520,2520,2520,2520,1
20250311,101400,146868820,2520,2520,2520,2520,4
20250311,101300,146858740,2520,2510,2520,2510,1160
20250311,101200,143943370,2510,2530,2530,2500,4983
20250311,101100,131426730,2555,2555,2555,2530,1802
20250311,101000,126856880,2555,2555,2555,2555,0
20250311,100900,126856880,2555,2550,2555,2550,2
20250311,100800,126851775,2545,2545,2545,2545,200
20250311,100700,126342775,2545,2560,2560,2545,808
20250311,100600,124281915,2570,2570,2570,2570,0
20250311,100500,124281915,2570,2565,2570,2565,45
20250311,100400,124166485,2570,2570,2570,2570,0
20250311,100300,124166485,2570,2570,2570,2570,0
20250311,100200,124166485,2570,2580,2580,2565,303
20250311,100100,123384780,2580,2580,2580,2580,500
20250311,100000,122094780,2580,2580,2580,2580,0
20250311,095900,122094780,2580,2580,2580,2580,0
20250311,095800,122094780,2580,2580,2580,2580,0
20250311,095700,122094780,2580,2580,2580,2580,0
20250311,095600,122094780,2580,2565,2580,2560,892
20250311,095500,119807740,2585,2585,2585,2585,0
20250311,095400,119807740,2585,2585,2585,2585,0
20250311,095300,119807740,2585,2585,2585,2585,0
20250311,095200,119807740,2585,2585,2585,2585,0
20250311,095100,119807740,2585,2585,2585,2570,63
20250311,095000,119645800,2595,2595,2595,2595,1
20250311,094900,119643205,2595,2580,2595,2570,1802
20250311,094800,115008185,2595,2595,2595,2595,0
20250311,094700,115008185,2595,2595,2595,2595,0
20250311,094600,115008185,2595,2595,2595,2595,13
20250311,094500,114974450,2595,2585,2595,2585,603
20250311,094400,113415675,2600,2590,2600,2590,501
20250311,094300,112115215,2595,2595,2595,2595,0
20250311,094200,112115215,2595,2595,2595,2595,20
20250311,094100,112063315,2595,2595,2595,2595,100
20250311,094000,111803815,2595,2595,2595,2595,300
20250311,093900,111025315,2595,2595,2595,2595,100
20250311,093800,110765815,2595,2585,2600,2585,468
20250311,093700,109554215,2585,2585,2585,2585,135
20250311,093600,109205240,2585,2585,2585,2585,0
20250311,093500,109205240,2585,2585,2585,2585,0
20250311,093400,109205240,2585,2580,2585,2580,848
20250311,093300,107017395,2585,2585,2585,2585,118
20250311,093200,106712365,2585,2585,2585,2585,1
20250311,093100,106709780,2580,2580,2580,2580,2
20250311,093000,106704620,2585,2580,2585,2580,113
20250311,092900,106413075,2580,2580,2580,2580,165
20250311,092800,105987375,2580,2580,2580,2580,100
20250311,092700,105729375,2580,2580,2580,2580,0
20250311,092600,105729375,2580,2570,2580,2570,49
20250311,092500,105603435,2580,2580,2580,2580,8
20250311,092400,105582795,2580,2570,2580,2570,7
20250311,092300,105564795,2570,2575,2575,2565,681
20250311,092200,103814590,2585,2585,2585,2585,0
20250311,092100,103814590,2585,2580,2585,2580,23
20250311,092000,103755240,2585,2575,2590,2575,27
20250311,091900,103685685,2575,2575,2575,2575,148
20250311,091800,103304585,2575,2580,2580,2575,221
20250311,091700,102735140,2590,2590,2590,2585,7
20250311,091600,102717015,2590,2585,2590,2585,122
20250311,091500,102401385,2585,2585,2585,2585,60
20250311,091400,102246285,2585,2585,2585,2585,6
20250311,091300,102230775,2585,2585,2585,2585,1
20250311,091200,102228190,2585,2585,2585,2585,233
20250311,091100,101625885,2585,2585,2585,2585,0
20250311,091000,101625885,2585,2585,2585,2585,1
20250311,090900,101623300,2585,2585,2585,2585,36
20250311,090800,101530240,2585,2585,2585,2585,0
20250311,090700,101530240,2585,2585,2585,2585,1
20250311,090600,101527655,2585,2585,2585,2585,476
20250311,090500,100297195,2585,2565,2585,2565,751
20250311,090400,98367585,2565,2560,2570,2530,2777
20250311,090300,91311605,2575,2575,2575,2575,307
20250311,090200,90521080,2575,2560,2575,2550,213
20250311,090100,89976375,2560,2565,2575,2555,1358
20250311,090000,86490225,2565,2520,2715,2520,34125
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 195900 434301567 2550 2550 2550 2550 4068
3 20250311 195800 434301567 2550 2550 2550 2550 0
4 20250311 195700 434301567 2550 2550 2550 2550 0
5 20250311 195600 434301567 2550 2550 2550 2550 0
6 20250311 195500 434301567 2550 2550 2550 2550 0
7 20250311 195400 434301567 2550 2550 2550 2550 0
8 20250311 195300 434301567 2550 2550 2550 2550 0
9 20250311 195200 434301567 2550 2550 2550 2550 0
10 20250311 195100 434301567 2550 2550 2550 2550 0
11 20250311 195000 434301567 2550 2550 2550 2550 0
12 20250311 194900 434301567 2550 2550 2550 2550 0
13 20250311 194800 434301567 2550 2550 2550 2550 0
14 20250311 194700 434301567 2550 2550 2550 2550 0
15 20250311 194600 434301567 2550 2550 2550 2550 0
16 20250311 194500 434301567 2550 2550 2550 2550 0
17 20250311 194400 434301567 2550 2550 2550 2550 0
18 20250311 194300 434301567 2550 2550 2550 2550 0
19 20250311 194200 434301567 2550 2550 2550 2550 0
20 20250311 194100 434301567 2550 2550 2550 2550 0
21 20250311 194000 434301567 2550 2550 2550 2550 0
22 20250311 193900 434301567 2550 2550 2550 2550 0
23 20250311 193800 434301567 2550 2550 2550 2550 0
24 20250311 193700 434301567 2550 2550 2550 2550 0
25 20250311 193600 434301567 2550 2550 2550 2550 0
26 20250311 193500 434301567 2550 2550 2550 2550 0
27 20250311 193400 434301567 2550 2550 2550 2550 0
28 20250311 193300 434301567 2550 2550 2550 2550 0
29 20250311 193200 434301567 2550 2550 2550 2550 0
30 20250311 193100 434301567 2550 2550 2550 2550 0
31 20250311 193000 434301567 2550 2550 2550 2550 0
32 20250311 192900 434301567 2550 2550 2550 2550 4068
33 20250311 192800 434301567 2550 2550 2550 2550 0
34 20250311 192700 434301567 2550 2550 2550 2550 0
35 20250311 192600 434301567 2550 2550 2550 2550 0
36 20250311 192500 434301567 2550 2550 2550 2550 0
37 20250311 192400 434301567 2550 2550 2550 2550 0
38 20250311 192300 434301567 2550 2550 2550 2550 0
39 20250311 192200 434301567 2550 2550 2550 2550 0
40 20250311 192100 434301567 2550 2550 2550 2550 0
41 20250311 192000 434301567 2550 2550 2550 2550 0
42 20250311 191900 434301567 2550 2550 2550 2550 0
43 20250311 191800 434301567 2550 2550 2550 2550 0
44 20250311 191700 434301567 2550 2550 2550 2550 0
45 20250311 191600 434301567 2550 2550 2550 2550 0
46 20250311 191500 434301567 2550 2550 2550 2550 0
47 20250311 191400 434301567 2550 2550 2550 2550 0
48 20250311 191300 434301567 2550 2550 2550 2550 0
49 20250311 191200 434301567 2550 2550 2550 2550 0
50 20250311 191100 434301567 2550 2550 2550 2550 0
51 20250311 191000 434301567 2550 2550 2550 2550 0
52 20250311 190900 434301567 2550 2550 2550 2550 0
53 20250311 190800 434301567 2550 2550 2550 2550 0
54 20250311 190700 434301567 2550 2550 2550 2550 0
55 20250311 190600 434301567 2550 2550 2550 2550 0
56 20250311 190500 434301567 2550 2550 2550 2550 0
57 20250311 190400 434301567 2550 2550 2550 2550 0
58 20250311 190300 434301567 2550 2550 2550 2550 0
59 20250311 190200 434301567 2550 2550 2550 2550 0
60 20250311 190100 434301567 2550 2550 2550 2550 0
61 20250311 190000 434301567 2550 2550 2550 2550 0
62 20250311 185900 434301567 2550 2550 2550 2550 4068
63 20250311 185800 434301567 2550 2550 2550 2550 0
64 20250311 185700 434301567 2550 2550 2550 2550 0
65 20250311 185600 434301567 2550 2550 2550 2550 0
66 20250311 185500 434301567 2550 2550 2550 2550 0
67 20250311 185400 434301567 2550 2550 2550 2550 0
68 20250311 185300 434301567 2550 2550 2550 2550 0
69 20250311 185200 434301567 2550 2550 2550 2550 0
70 20250311 185100 434301567 2550 2550 2550 2550 0
71 20250311 185000 434301567 2550 2550 2550 2550 0
72 20250311 184900 434301567 2550 2550 2550 2550 0
73 20250311 184800 434301567 2550 2550 2550 2550 0
74 20250311 184700 434301567 2550 2550 2550 2550 0
75 20250311 184600 434301567 2550 2550 2550 2550 0
76 20250311 184500 434301567 2550 2550 2550 2550 0
77 20250311 184400 434301567 2550 2550 2550 2550 0
78 20250311 184300 434301567 2550 2550 2550 2550 0
79 20250311 184200 434301567 2550 2550 2550 2550 0
80 20250311 184100 434301567 2550 2550 2550 2550 0
81 20250311 184000 434301567 2550 2550 2550 2550 0
82 20250311 183900 434301567 2550 2550 2550 2550 0
83 20250311 183800 434301567 2550 2550 2550 2550 0
84 20250311 183700 434301567 2550 2550 2550 2550 0
85 20250311 183600 434301567 2550 2550 2550 2550 0
86 20250311 183500 434301567 2550 2550 2550 2550 0
87 20250311 183400 434301567 2550 2550 2550 2550 0
88 20250311 183300 434301567 2550 2550 2550 2550 0
89 20250311 183200 434301567 2550 2550 2550 2550 0
90 20250311 183100 434301567 2550 2550 2550 2550 0
91 20250311 183000 434301567 2550 2550 2550 2550 0
92 20250311 182900 434301567 2550 2550 2550 2550 4068
93 20250311 182800 434301567 2550 2550 2550 2550 0
94 20250311 182700 434301567 2550 2550 2550 2550 0
95 20250311 182600 434301567 2550 2550 2550 2550 0
96 20250311 182500 434301567 2550 2550 2550 2550 0
97 20250311 182400 434301567 2550 2550 2550 2550 0
98 20250311 182300 434301567 2550 2550 2550 2550 0
99 20250311 182200 434301567 2550 2550 2550 2550 0
100 20250311 182100 434301567 2550 2550 2550 2550 0
101 20250311 182000 434301567 2550 2550 2550 2550 0
102 20250311 181900 434301567 2550 2550 2550 2550 0
103 20250311 181800 434301567 2550 2550 2550 2550 0
104 20250311 181700 434301567 2550 2550 2550 2550 0
105 20250311 181600 434301567 2550 2550 2550 2550 0
106 20250311 181500 434301567 2550 2550 2550 2550 0
107 20250311 181400 434301567 2550 2550 2550 2550 0
108 20250311 181300 434301567 2550 2550 2550 2550 0
109 20250311 181200 434301567 2550 2550 2550 2550 0
110 20250311 181100 434301567 2550 2550 2550 2550 0
111 20250311 181000 434301567 2550 2550 2550 2550 0
112 20250311 180900 434301567 2550 2550 2550 2550 0
113 20250311 180800 434301567 2550 2550 2550 2550 0
114 20250311 180700 434301567 2550 2550 2550 2550 0
115 20250311 180600 434301567 2550 2550 2550 2550 0
116 20250311 180500 434301567 2550 2550 2550 2550 0
117 20250311 180400 434301567 2550 2550 2550 2550 0
118 20250311 180300 434301567 2550 2550 2550 2550 0
119 20250311 180200 434301567 2550 2550 2550 2550 0
120 20250311 180100 434301567 2550 2550 2550 2550 0
121 20250311 180000 434301567 2550 2550 2550 2550 0
122 20250311 175900 434301567 2550 2550 2550 2550 4068
123 20250311 175800 434301567 2550 2550 2550 2550 0
124 20250311 175700 434301567 2550 2550 2550 2550 0
125 20250311 175600 434301567 2550 2550 2550 2550 0
126 20250311 175500 434301567 2550 2550 2550 2550 0
127 20250311 175400 434301567 2550 2550 2550 2550 0
128 20250311 175300 434301567 2550 2550 2550 2550 0
129 20250311 175200 434301567 2550 2550 2550 2550 0
130 20250311 175100 434301567 2550 2550 2550 2550 0
131 20250311 175000 434301567 2550 2550 2550 2550 0
132 20250311 174900 434301567 2550 2550 2550 2550 0
133 20250311 174800 434301567 2550 2550 2550 2550 0
134 20250311 174700 434301567 2550 2550 2550 2550 0
135 20250311 174600 434301567 2550 2550 2550 2550 0
136 20250311 174500 434301567 2550 2550 2550 2550 0
137 20250311 174400 434301567 2550 2550 2550 2550 0
138 20250311 174300 434301567 2550 2550 2550 2550 0
139 20250311 174200 434301567 2550 2550 2550 2550 0
140 20250311 174100 434301567 2550 2550 2550 2550 0
141 20250311 174000 434301567 2550 2550 2550 2550 0
142 20250311 173900 434301567 2550 2550 2550 2550 0
143 20250311 173800 434301567 2550 2550 2550 2550 0
144 20250311 173700 434301567 2550 2550 2550 2550 0
145 20250311 173600 434301567 2550 2550 2550 2550 0
146 20250311 173500 434301567 2550 2550 2550 2550 0
147 20250311 173400 434301567 2550 2550 2550 2550 0
148 20250311 173300 434301567 2550 2550 2550 2550 0
149 20250311 173200 434301567 2550 2550 2550 2550 0
150 20250311 173100 434301567 2550 2550 2550 2550 0
151 20250311 173000 434301567 2550 2550 2550 2550 0
152 20250311 172900 434301567 2550 2550 2550 2550 4068
153 20250311 172800 434301567 2550 2550 2550 2550 0
154 20250311 172700 434301567 2550 2550 2550 2550 0
155 20250311 172600 434301567 2550 2550 2550 2550 0
156 20250311 172500 434301567 2550 2550 2550 2550 0
157 20250311 172400 434301567 2550 2550 2550 2550 0
158 20250311 172300 434301567 2550 2550 2550 2550 0
159 20250311 172200 434301567 2550 2550 2550 2550 0
160 20250311 172100 434301567 2550 2550 2550 2550 0
161 20250311 172000 434301567 2550 2550 2550 2550 0
162 20250311 171900 434301567 2550 2550 2550 2550 0
163 20250311 171800 434301567 2550 2550 2550 2550 0
164 20250311 171700 434301567 2550 2550 2550 2550 0
165 20250311 171600 434301567 2550 2550 2550 2550 0
166 20250311 171500 434301567 2550 2550 2550 2550 0
167 20250311 171400 434301567 2550 2550 2550 2550 0
168 20250311 171300 434301567 2550 2550 2550 2550 0
169 20250311 171200 434301567 2550 2550 2550 2550 0
170 20250311 171100 434301567 2550 2550 2550 2550 0
171 20250311 171000 434301567 2550 2550 2550 2550 0
172 20250311 170900 434301567 2550 2550 2550 2550 0
173 20250311 170800 434301567 2550 2550 2550 2550 0
174 20250311 170700 434301567 2550 2550 2550 2550 0
175 20250311 170600 434301567 2550 2550 2550 2550 0
176 20250311 170500 434301567 2550 2550 2550 2550 0
177 20250311 170400 434301567 2550 2550 2550 2550 0
178 20250311 170300 434301567 2550 2550 2550 2550 0
179 20250311 170200 434301567 2550 2550 2550 2550 0
180 20250311 170100 434301567 2550 2550 2550 2550 0
181 20250311 170000 434301567 2550 2550 2550 2550 0
182 20250311 165900 434301567 2550 2550 2550 2550 4068
183 20250311 165800 434301567 2550 2550 2550 2550 0
184 20250311 165700 434301567 2550 2550 2550 2550 0
185 20250311 165600 434301567 2550 2550 2550 2550 0
186 20250311 165500 434301567 2550 2550 2550 2550 0
187 20250311 165400 434301567 2550 2550 2550 2550 0
188 20250311 165300 434301567 2550 2550 2550 2550 0
189 20250311 165200 434301567 2550 2550 2550 2550 0
190 20250311 165100 434301567 2550 2550 2550 2550 0
191 20250311 165000 434301567 2550 2550 2550 2550 0
192 20250311 164900 434301567 2550 2550 2550 2550 0
193 20250311 164800 434301567 2550 2550 2550 2550 0
194 20250311 164700 434301567 2550 2550 2550 2550 0
195 20250311 164600 434301567 2550 2550 2550 2550 0
196 20250311 164500 434301567 2550 2550 2550 2550 0
197 20250311 164400 434301567 2550 2550 2550 2550 0
198 20250311 164300 434301567 2550 2550 2550 2550 0
199 20250311 164200 434301567 2550 2550 2550 2550 0
200 20250311 164100 434301567 2550 2550 2550 2550 0
201 20250311 164000 434301567 2550 2550 2550 2550 0
202 20250311 163900 434301567 2550 2550 2550 2550 0
203 20250311 163800 434301567 2550 2550 2550 2550 0
204 20250311 163700 434301567 2550 2550 2550 2550 0
205 20250311 163600 434301567 2550 2550 2550 2550 0
206 20250311 163500 434301567 2550 2550 2550 2550 0
207 20250311 163400 434301567 2550 2550 2550 2550 0
208 20250311 163300 434301567 2550 2550 2550 2550 0
209 20250311 163200 434301567 2550 2550 2550 2550 0
210 20250311 163100 434301567 2550 2550 2550 2550 0
211 20250311 163000 434301567 2550 2550 2550 2550 0
212 20250311 162900 434301567 2550 2550 2550 2550 4068
213 20250311 162800 434301567 2550 2550 2550 2550 0
214 20250311 162700 434301567 2550 2550 2550 2550 0
215 20250311 162600 434301567 2550 2550 2550 2550 0
216 20250311 162500 434301567 2550 2550 2550 2550 0
217 20250311 162400 434301567 2550 2550 2550 2550 0
218 20250311 162300 434301567 2550 2550 2550 2550 0
219 20250311 162200 434301567 2550 2550 2550 2550 0
220 20250311 162100 434301567 2550 2550 2550 2550 0
221 20250311 162000 434301567 2550 2550 2550 2550 0
222 20250311 161900 434301567 2550 2550 2550 2550 0
223 20250311 161800 434301567 2550 2550 2550 2550 0
224 20250311 161700 434301567 2550 2550 2550 2550 0
225 20250311 161600 434301567 2550 2550 2550 2550 0
226 20250311 161500 434301567 2550 2550 2550 2550 0
227 20250311 161400 434301567 2550 2550 2550 2550 0
228 20250311 161300 434301567 2550 2550 2550 2550 0
229 20250311 161200 434301567 2550 2550 2550 2550 0
230 20250311 161100 434301567 2550 2550 2550 2550 0
231 20250311 161000 434301567 2550 2550 2550 2550 0
232 20250311 160900 434301567 2550 2550 2550 2550 0
233 20250311 160800 434301567 2550 2550 2550 2550 0
234 20250311 160700 434301567 2550 2550 2550 2550 0
235 20250311 160600 434301567 2550 2550 2550 2550 0
236 20250311 160500 434301567 2550 2550 2550 2550 0
237 20250311 160400 434301567 2550 2550 2550 2550 0
238 20250311 160300 434301567 2550 2550 2550 2550 0
239 20250311 160200 434301567 2550 2550 2550 2550 0
240 20250311 160100 434301567 2550 2550 2550 2550 0
241 20250311 160000 434301567 2550 2550 2550 2550 0
242 20250311 155900 434301567 2550 2550 2550 2550 4068
243 20250311 155800 434301567 2550 2550 2550 2550 0
244 20250311 155700 434301567 2550 2550 2550 2550 0
245 20250311 155600 434301567 2550 2550 2550 2550 0
246 20250311 155500 434301567 2550 2550 2550 2550 0
247 20250311 155400 434301567 2550 2550 2550 2550 0
248 20250311 155300 434301567 2550 2550 2550 2550 0
249 20250311 155200 434301567 2550 2550 2550 2550 0
250 20250311 155100 434301567 2550 2550 2550 2550 0
251 20250311 155000 434301567 2550 2550 2550 2550 0
252 20250311 154900 434301567 2550 2550 2550 2550 0
253 20250311 154800 434301567 2550 2550 2550 2550 0
254 20250311 154700 434301567 2550 2550 2550 2550 0
255 20250311 154600 434301567 2550 2550 2550 2550 0
256 20250311 154500 434301567 2550 2550 2550 2550 0
257 20250311 154400 434301567 2550 2550 2550 2550 0
258 20250311 154300 434301567 2550 2550 2550 2550 0
259 20250311 154200 434301567 2550 2550 2550 2550 0
260 20250311 154100 434301567 2550 2550 2550 2550 0
261 20250311 154000 434301567 2550 2550 2550 2550 0
262 20250311 153900 434301567 2550 2550 2550 2550 0
263 20250311 153800 434301567 2550 2550 2550 2550 0
264 20250311 153700 434301567 2550 2550 2550 2550 0
265 20250311 153600 434301567 2550 2550 2550 2550 0
266 20250311 153500 434301567 2550 2550 2550 2550 0
267 20250311 153400 434301567 2550 2550 2550 2550 0
268 20250311 153300 434301567 2550 2550 2550 2550 0
269 20250311 153200 434301567 2550 2550 2550 2550 0
270 20250311 153100 434301567 2550 2550 2550 2550 0
271 20250311 153000 434301567 2550 2550 2550 2550 4068
272 20250311 152900 423928167 2550 2550 2550 2550 0
273 20250311 152800 423928167 2550 2550 2550 2550 0
274 20250311 152700 423928167 2550 2550 2550 2550 0
275 20250311 152600 423928167 2550 2550 2550 2550 0
276 20250311 152500 423928167 2550 2550 2550 2550 0
277 20250311 152400 423928167 2550 2550 2550 2550 0
278 20250311 152300 423928167 2550 2550 2550 2550 0
279 20250311 152200 423928167 2550 2550 2550 2550 0
280 20250311 152100 423928167 2550 2550 2550 2550 0
281 20250311 152000 423928167 2550 2550 2550 2550 0
282 20250311 151900 423928167 2550 2550 2550 2550 2
283 20250311 151800 423923067 2550 2540 2555 2540 1005
284 20250311 151700 421357432 2540 2540 2540 2540 0
285 20250311 151600 421357432 2540 2540 2540 2540 0
286 20250311 151500 421357432 2540 2515 2550 2515 1027
287 20250311 151400 418740697 2545 2545 2545 2545 0
288 20250311 151300 418740697 2545 2520 2545 2515 1502
289 20250311 151200 414962142 2520 2530 2530 2520 538
290 20250311 151100 413605672 2530 2530 2530 2530 0
291 20250311 151000 413605672 2530 2540 2550 2530 1023
292 20250311 150900 410999952 2545 2545 2545 2545 0
293 20250311 150800 410999952 2545 2545 2545 2545 0
294 20250311 150700 410999952 2545 2545 2545 2545 5
295 20250311 150600 410987227 2550 2550 2550 2550 0
296 20250311 150500 410987227 2550 2550 2550 2550 0
297 20250311 150400 410987227 2550 2530 2550 2530 1000
298 20250311 150300 408448287 2530 2530 2530 2530 0
299 20250311 150200 408448287 2530 2530 2530 2530 0
300 20250311 150100 408448287 2530 2530 2530 2530 0
301 20250311 150000 408448287 2530 2530 2530 2530 0
302 20250311 145900 408448287 2530 2530 2530 2530 0
303 20250311 145800 408448287 2530 2530 2530 2530 4
304 20250311 145700 408438167 2530 2530 2530 2530 0
305 20250311 145600 408438167 2530 2530 2530 2530 0
306 20250311 145500 408438167 2530 2535 2535 2530 6
307 20250311 145400 408422967 2540 2540 2540 2540 0
308 20250311 145300 408422967 2540 2525 2540 2525 1000
309 20250311 145200 405892592 2525 2525 2525 2525 0
310 20250311 145100 405892592 2525 2525 2525 2525 0
311 20250311 145000 405892592 2525 2520 2525 2520 2000
312 20250311 144900 400847782 2505 2525 2525 2505 794
313 20250311 144800 398842992 2525 2520 2525 2520 1000
314 20250311 144700 396318487 2520 2520 2520 2520 1
315 20250311 144600 396315967 2525 2525 2525 2525 0
316 20250311 144500 396315967 2525 2525 2525 2525 0
317 20250311 144400 396315967 2525 2525 2525 2525 0
318 20250311 144300 396315967 2525 2520 2525 2520 1000
319 20250311 144200 393791952 2525 2515 2525 2515 1000
320 20250311 144100 391269702 2515 2515 2515 2515 0
321 20250311 144000 391269702 2515 2515 2515 2515 0
322 20250311 143900 391269702 2515 2515 2515 2515 0
323 20250311 143800 391269702 2515 2515 2515 2515 0
324 20250311 143700 391269702 2515 2515 2515 2515 1
325 20250311 143600 391267187 2520 2520 2520 2520 0
326 20250311 143500 391267187 2520 2520 2520 2520 0
327 20250311 143400 391267187 2520 2520 2520 2520 0
328 20250311 143300 391267187 2520 2505 2520 2505 1145
329 20250311 143200 388387182 2510 2510 2510 2510 0
330 20250311 143100 388387182 2510 2510 2510 2510 0
331 20250311 143000 388387182 2510 2505 2510 2505 832
332 20250311 142900 386303017 2505 2510 2510 2505 132
333 20250311 142800 385972352 2510 2510 2510 2510 0
334 20250311 142700 385972352 2510 2510 2510 2510 0
335 20250311 142600 385972352 2510 2510 2510 2510 0
336 20250311 142500 385972352 2510 2510 2510 2510 1
337 20250311 142400 385969842 2520 2520 2520 2520 0
338 20250311 142300 385969842 2520 2520 2520 2520 0
339 20250311 142200 385969842 2520 2520 2520 2520 1
340 20250311 142100 385967322 2510 2510 2510 2510 2
341 20250311 142000 385962302 2495 2510 2525 2495 3100
342 20250311 141900 378146332 2510 2510 2510 2510 0
343 20250311 141800 378146332 2510 2510 2510 2510 0
344 20250311 141700 378146332 2510 2510 2510 2510 0
345 20250311 141600 378146332 2510 2510 2510 2510 0
346 20250311 141500 378146332 2510 2510 2510 2510 0
347 20250311 141400 378146332 2510 2510 2510 2510 1
348 20250311 141300 378143822 2495 2495 2495 2495 0
349 20250311 141200 378143822 2495 2515 2515 2495 2000
350 20250311 141100 373139522 2520 2520 2520 2520 0
351 20250311 141000 373139522 2520 2520 2520 2520 0
352 20250311 140900 373139522 2520 2520 2520 2520 0
353 20250311 140800 373139522 2520 2515 2520 2515 5
354 20250311 140700 373126937 2510 2510 2510 2510 457
355 20250311 140600 371979867 2510 2510 2510 2510 42
356 20250311 140500 371874447 2510 2510 2510 2510 93
357 20250311 140400 371641017 2510 2510 2510 2510 8
358 20250311 140300 371620937 2515 2515 2515 2515 0
359 20250311 140200 371620937 2515 2515 2515 2515 199
360 20250311 140100 371120452 2515 2515 2515 2515 8
361 20250311 140000 371100332 2510 2510 2515 2510 355
362 20250311 135900 370209277 2515 2515 2515 2515 100
363 20250311 135800 369957777 2515 2515 2515 2515 0
364 20250311 135700 369957777 2515 2515 2515 2515 0
365 20250311 135600 369957777 2515 2515 2515 2515 0
366 20250311 135500 369957777 2515 2515 2515 2515 40
367 20250311 135400 369857177 2520 2515 2520 2510 401
368 20250311 135300 368849897 2520 2520 2520 2520 57
369 20250311 135200 368706257 2510 2510 2510 2510 200
370 20250311 135100 368204257 2520 2520 2520 2520 14
371 20250311 135000 368168977 2520 2520 2520 2520 0
372 20250311 134900 368168977 2520 2520 2520 2520 1
373 20250311 134800 368166457 2510 2515 2515 2510 512
374 20250311 134700 366880842 2520 2520 2520 2520 0
375 20250311 134600 366880842 2520 2520 2520 2520 0
376 20250311 134500 366880842 2520 2520 2520 2520 193
377 20250311 134400 366394482 2515 2525 2525 2515 797
378 20250311 134300 364387792 2525 2525 2525 2525 452
379 20250311 134200 363246492 2515 2515 2515 2515 4
380 20250311 134100 363236432 2505 2505 2505 2505 0
381 20250311 134000 363236432 2505 2505 2505 2505 120
382 20250311 133900 362935832 2505 2530 2530 2505 2001
383 20250311 133800 357918977 2525 2525 2525 2525 1
384 20250311 133700 357916452 2530 2530 2530 2530 0
385 20250311 133600 357916452 2530 2530 2530 2530 0
386 20250311 133500 357916452 2530 2530 2530 2530 0
387 20250311 133400 357916452 2530 2530 2530 2530 1
388 20250311 133300 357913922 2535 2535 2535 2535 1
389 20250311 133200 357911387 2530 2530 2530 2530 0
390 20250311 133100 357911387 2530 2525 2540 2525 8317
391 20250311 133000 336870962 2520 2520 2520 2520 0
392 20250311 132900 336870962 2520 2520 2520 2520 1
393 20250311 132800 336868442 2530 2530 2530 2530 0
394 20250311 132700 336868442 2530 2530 2530 2530 0
395 20250311 132600 336868442 2530 2530 2530 2530 0
396 20250311 132500 336868442 2530 2530 2530 2530 50
397 20250311 132400 336741942 2530 2530 2530 2530 100
398 20250311 132300 336488942 2530 2530 2530 2530 1
399 20250311 132200 336486412 2520 2520 2520 2520 0
400 20250311 132100 336486412 2520 2510 2530 2510 739
401 20250311 132000 334622487 2510 2510 2510 2510 550
402 20250311 131900 333241987 2510 2510 2510 2510 2
403 20250311 131800 333236967 2510 2510 2510 2510 0
404 20250311 131700 333236967 2510 2500 2510 2500 535
405 20250311 131600 331895437 2500 2500 2500 2500 5
406 20250311 131500 331882937 2510 2510 2510 2510 0
407 20250311 131400 331882937 2510 2510 2510 2510 1
408 20250311 131300 331880427 2510 2510 2510 2510 0
409 20250311 131200 331880427 2510 2510 2510 2510 101
410 20250311 131100 331626917 2510 2490 2510 2490 2018
411 20250311 131000 326590177 2490 2490 2490 2490 1
412 20250311 130900 326587687 2495 2475 2495 2475 2024
413 20250311 130800 321555737 2475 2475 2475 2475 1
414 20250311 130700 321553262 2470 2470 2470 2465 84
415 20250311 130600 321346037 2480 2480 2480 2480 0
416 20250311 130500 321346037 2480 2480 2480 2480 0
417 20250311 130400 321346037 2480 2475 2480 2475 143
418 20250311 130300 320991897 2475 2475 2475 2475 10
419 20250311 130200 320967147 2475 2470 2475 2465 232
420 20250311 130100 320395252 2475 2475 2475 2465 1019
421 20250311 130000 317877722 2495 2495 2495 2495 1
422 20250311 125900 317875227 2495 2495 2495 2495 1
423 20250311 125800 317872732 2480 2485 2485 2480 567
424 20250311 125700 316466567 2490 2490 2490 2490 0
425 20250311 125600 316466567 2490 2490 2490 2490 0
426 20250311 125500 316466567 2490 2490 2490 2490 49
427 20250311 125400 316344557 2490 2490 2490 2490 2
428 20250311 125300 316339577 2490 2490 2495 2480 7002
429 20250311 125200 298958317 2490 2490 2490 2490 0
430 20250311 125100 298958317 2490 2490 2490 2490 1
431 20250311 125000 298955827 2500 2500 2500 2500 0
432 20250311 124900 298955827 2500 2500 2500 2500 0
433 20250311 124800 298955827 2500 2500 2500 2500 0
434 20250311 124700 298955827 2500 2500 2500 2500 0
435 20250311 124600 298955827 2500 2500 2500 2500 0
436 20250311 124500 298955827 2500 2500 2500 2500 0
437 20250311 124400 298955827 2500 2500 2500 2500 0
438 20250311 124300 298955827 2500 2500 2500 2500 0
439 20250311 124200 298955827 2500 2500 2500 2500 0
440 20250311 124100 298955827 2500 2500 2500 2500 0
441 20250311 124000 298955827 2500 2500 2500 2500 0
442 20250311 123900 298955827 2500 2500 2500 2500 100
443 20250311 123800 298705827 2500 2500 2500 2500 1
444 20250311 123700 298703327 2490 2490 2490 2490 0
445 20250311 123600 298703327 2490 2490 2490 2490 0
446 20250311 123500 298703327 2490 2490 2490 2490 0
447 20250311 123400 298703327 2490 2490 2490 2490 0
448 20250311 123300 298703327 2490 2490 2490 2490 1
449 20250311 123200 298700837 2485 2485 2485 2485 229
450 20250311 123100 298131772 2485 2485 2485 2485 200
451 20250311 123000 297634772 2485 2485 2485 2485 100
452 20250311 122900 297386272 2485 2485 2485 2485 1132
453 20250311 122800 294573252 2485 2485 2485 2485 868
454 20250311 122700 292416272 2500 2500 2500 2500 0
455 20250311 122600 292416272 2500 2485 2500 2485 1223
456 20250311 122500 289377102 2485 2485 2485 2485 1
457 20250311 122400 289374617 2480 2485 2485 2480 1505
458 20250311 122300 285642212 2500 2500 2500 2500 0
459 20250311 122200 285642212 2500 2485 2500 2485 975
460 20250311 122100 283219322 2485 2485 2485 2485 31
461 20250311 122000 283142287 2500 2500 2500 2500 0
462 20250311 121900 283142287 2500 2485 2500 2480 1192
463 20250311 121800 280181007 2500 2495 2500 2495 200
464 20250311 121700 279681012 2500 2480 2500 2480 551
465 20250311 121600 278314512 2480 2490 2490 2480 999
466 20250311 121500 275835492 2500 2490 2500 2490 501
467 20250311 121400 274587992 2500 2515 2515 2500 701
468 20250311 121300 272834892 2525 2525 2525 2525 0
469 20250311 121200 272834892 2525 2525 2525 2525 0
470 20250311 121100 272834892 2525 2525 2525 2525 0
471 20250311 121000 272834892 2525 2525 2525 2520 1002
472 20250311 120900 270309842 2530 2520 2540 2520 586
473 20250311 120800 268832305 2515 2510 2515 2510 454
474 20250311 120700 267692200 2510 2510 2510 2510 0
475 20250311 120600 267692200 2510 2510 2510 2510 2
476 20250311 120500 267687180 2510 2505 2510 2505 291
477 20250311 120400 266958220 2505 2507 2507 2505 230
478 20250311 120300 266381630 2510 2505 2510 2505 31
479 20250311 120200 266303970 2510 2510 2510 2510 1
480 20250311 120100 266301460 2510 2510 2510 2510 0
481 20250311 120000 266301460 2510 2510 2510 2510 24
482 20250311 115900 266241220 2510 2510 2510 2510 0
483 20250311 115800 266241220 2510 2510 2510 2510 0
484 20250311 115700 266241220 2510 2510 2510 2510 100
485 20250311 115600 265990220 2510 2510 2510 2510 0
486 20250311 115500 265990220 2510 2510 2510 2510 0
487 20250311 115400 265990220 2510 2510 2510 2510 0
488 20250311 115300 265990220 2510 2510 2510 2510 8
489 20250311 115200 265970140 2505 2505 2510 2505 332
490 20250311 115100 265138475 2510 2510 2510 2510 0
491 20250311 115000 265138475 2510 2510 2510 2510 0
492 20250311 114900 265138475 2510 2510 2510 2510 501
493 20250311 114800 263880965 2510 2510 2510 2510 0
494 20250311 114700 263880965 2510 2500 2510 2500 2035
495 20250311 114600 258793255 2500 2490 2500 2490 690
496 20250311 114500 257068265 2485 2485 2485 2485 1
497 20250311 114400 257065780 2480 2480 2480 2480 0
498 20250311 114300 257065780 2480 2480 2480 2480 1
499 20250311 114200 257063300 2475 2495 2500 2475 178
500 20250311 114100 256622185 2475 2485 2485 2475 100
501 20250311 114000 256374670 2500 2490 2500 2490 853
502 20250311 113900 254242445 2490 2495 2500 2470 328
503 20250311 113800 253430425 2470 2485 2485 2470 103
504 20250311 113700 253175820 2495 2495 2495 2495 0
505 20250311 113600 253175820 2495 2490 2495 2490 300
506 20250311 113500 252427675 2490 2490 2490 2490 1
507 20250311 113400 252425185 2495 2495 2495 2495 0
508 20250311 113300 252425185 2495 2495 2495 2495 0
509 20250311 113200 252425185 2495 2480 2505 2480 628
510 20250311 113100 250867685 2480 2480 2480 2470 2128
511 20250311 113000 245610200 2495 2495 2495 2495 20
512 20250311 112900 245560300 2480 2480 2480 2480 0
513 20250311 112800 245560300 2480 2480 2480 2480 1
514 20250311 112700 245557820 2495 2495 2495 2495 0
515 20250311 112600 245557820 2495 2495 2495 2495 0
516 20250311 112500 245557820 2495 2495 2495 2495 0
517 20250311 112400 245557820 2495 2495 2495 2495 1
518 20250311 112300 245555325 2495 2495 2495 2495 0
519 20250311 112200 245555325 2495 2495 2495 2495 0
520 20250311 112100 245555325 2495 2495 2495 2495 15
521 20250311 112000 245517900 2505 2505 2505 2505 0
522 20250311 111900 245517900 2505 2495 2505 2495 45
523 20250311 111800 245405615 2495 2495 2495 2495 0
524 20250311 111700 245405615 2495 2495 2495 2495 0
525 20250311 111600 245405615 2495 2495 2495 2495 0
526 20250311 111500 245405615 2495 2475 2495 2475 1001
527 20250311 111400 242928120 2495 2490 2495 2480 501
528 20250311 111300 241685600 2495 2495 2495 2495 2
529 20250311 111200 241680610 2500 2500 2505 2500 52
530 20250311 111100 241550605 2500 2495 2500 2495 14
531 20250311 111000 241515670 2495 2495 2495 2495 22
532 20250311 110900 241460780 2495 2495 2495 2495 1
533 20250311 110800 241458285 2510 2510 2510 2510 0
534 20250311 110700 241458285 2510 2510 2510 2495 5
535 20250311 110600 241445770 2480 2480 2480 2480 19
536 20250311 110500 241398650 2480 2480 2480 2480 0
537 20250311 110400 241398650 2480 2480 2480 2470 23
538 20250311 110300 241341810 2480 2480 2480 2480 16
539 20250311 110200 241302130 2480 2480 2480 2480 0
540 20250311 110100 241302130 2480 2475 2480 2465 956
541 20250311 110000 238938375 2475 2480 2480 2475 46
542 20250311 105900 238824415 2490 2490 2490 2490 1
543 20250311 105800 238821925 2490 2490 2490 2490 0
544 20250311 105700 238821925 2490 2490 2490 2490 1
545 20250311 105600 238819435 2495 2495 2495 2495 1
546 20250311 105500 238816940 2490 2490 2490 2490 90
547 20250311 105400 238592840 2495 2495 2495 2495 0
548 20250311 105300 238592840 2495 2495 2495 2495 17
549 20250311 105200 238550425 2470 2480 2480 2465 1500
550 20250311 105100 234849845 2495 2495 2495 2495 0
551 20250311 105000 234849845 2495 2495 2495 2495 0
552 20250311 104900 234849845 2495 2495 2495 2495 1
553 20250311 104800 234847350 2495 2495 2495 2495 1
554 20250311 104700 234844855 2495 2480 2495 2480 3
555 20250311 104600 234837400 2495 2495 2495 2495 350
556 20250311 104500 233964150 2495 2485 2495 2465 3035
557 20250311 104400 226457660 2515 2515 2515 2515 0
558 20250311 104300 226457660 2515 2515 2515 2515 1
559 20250311 104200 226455145 2515 2515 2515 2515 2
560 20250311 104100 226450115 2515 2515 2515 2515 1
561 20250311 104000 226447600 2515 2500 2515 2500 447
562 20250311 103900 225330055 2500 2495 2500 2495 1921
563 20250311 103800 220536885 2495 2480 2500 2480 882
564 20250311 103700 218340665 2465 2480 2480 2445 4963
565 20250311 103600 206143145 2460 2470 2485 2460 4156
566 20250311 103500 195880795 2495 2470 2500 2460 4611
567 20250311 103400 184431535 2500 2500 2500 2500 13
568 20250311 103300 184399035 2500 2490 2500 2465 4360
569 20250311 103200 173609175 2495 2500 2500 2485 504
570 20250311 103100 172356680 2480 2495 2500 2480 3002
571 20250311 103000 164908880 2495 2535 2535 2495 1774
572 20250311 102900 160472685 2530 2510 2530 2500 1001
573 20250311 102800 157967870 2535 2535 2535 2535 19
574 20250311 102700 157919705 2535 2545 2545 2535 2
575 20250311 102600 157914625 2540 2525 2540 2525 41
576 20250311 102500 157811085 2525 2525 2525 2525 1
577 20250311 102400 157808560 2525 2525 2525 2525 0
578 20250311 102300 157808560 2525 2525 2525 2525 0
579 20250311 102200 157808560 2525 2525 2525 2525 0
580 20250311 102100 157808560 2525 2525 2525 2500 3002
581 20250311 102000 150300970 2520 2520 2520 2520 0
582 20250311 101900 150300970 2520 2520 2520 2520 356
583 20250311 101800 149403850 2550 2550 2550 2550 0
584 20250311 101700 149403850 2550 2520 2560 2515 1004
585 20250311 101600 146871340 2520 2520 2520 2520 0
586 20250311 101500 146871340 2520 2520 2520 2520 1
587 20250311 101400 146868820 2520 2520 2520 2520 4
588 20250311 101300 146858740 2520 2510 2520 2510 1160
589 20250311 101200 143943370 2510 2530 2530 2500 4983
590 20250311 101100 131426730 2555 2555 2555 2530 1802
591 20250311 101000 126856880 2555 2555 2555 2555 0
592 20250311 100900 126856880 2555 2550 2555 2550 2
593 20250311 100800 126851775 2545 2545 2545 2545 200
594 20250311 100700 126342775 2545 2560 2560 2545 808
595 20250311 100600 124281915 2570 2570 2570 2570 0
596 20250311 100500 124281915 2570 2565 2570 2565 45
597 20250311 100400 124166485 2570 2570 2570 2570 0
598 20250311 100300 124166485 2570 2570 2570 2570 0
599 20250311 100200 124166485 2570 2580 2580 2565 303
600 20250311 100100 123384780 2580 2580 2580 2580 500
601 20250311 100000 122094780 2580 2580 2580 2580 0
602 20250311 095900 122094780 2580 2580 2580 2580 0
603 20250311 095800 122094780 2580 2580 2580 2580 0
604 20250311 095700 122094780 2580 2580 2580 2580 0
605 20250311 095600 122094780 2580 2565 2580 2560 892
606 20250311 095500 119807740 2585 2585 2585 2585 0
607 20250311 095400 119807740 2585 2585 2585 2585 0
608 20250311 095300 119807740 2585 2585 2585 2585 0
609 20250311 095200 119807740 2585 2585 2585 2585 0
610 20250311 095100 119807740 2585 2585 2585 2570 63
611 20250311 095000 119645800 2595 2595 2595 2595 1
612 20250311 094900 119643205 2595 2580 2595 2570 1802
613 20250311 094800 115008185 2595 2595 2595 2595 0
614 20250311 094700 115008185 2595 2595 2595 2595 0
615 20250311 094600 115008185 2595 2595 2595 2595 13
616 20250311 094500 114974450 2595 2585 2595 2585 603
617 20250311 094400 113415675 2600 2590 2600 2590 501
618 20250311 094300 112115215 2595 2595 2595 2595 0
619 20250311 094200 112115215 2595 2595 2595 2595 20
620 20250311 094100 112063315 2595 2595 2595 2595 100
621 20250311 094000 111803815 2595 2595 2595 2595 300
622 20250311 093900 111025315 2595 2595 2595 2595 100
623 20250311 093800 110765815 2595 2585 2600 2585 468
624 20250311 093700 109554215 2585 2585 2585 2585 135
625 20250311 093600 109205240 2585 2585 2585 2585 0
626 20250311 093500 109205240 2585 2585 2585 2585 0
627 20250311 093400 109205240 2585 2580 2585 2580 848
628 20250311 093300 107017395 2585 2585 2585 2585 118
629 20250311 093200 106712365 2585 2585 2585 2585 1
630 20250311 093100 106709780 2580 2580 2580 2580 2
631 20250311 093000 106704620 2585 2580 2585 2580 113
632 20250311 092900 106413075 2580 2580 2580 2580 165
633 20250311 092800 105987375 2580 2580 2580 2580 100
634 20250311 092700 105729375 2580 2580 2580 2580 0
635 20250311 092600 105729375 2580 2570 2580 2570 49
636 20250311 092500 105603435 2580 2580 2580 2580 8
637 20250311 092400 105582795 2580 2570 2580 2570 7
638 20250311 092300 105564795 2570 2575 2575 2565 681
639 20250311 092200 103814590 2585 2585 2585 2585 0
640 20250311 092100 103814590 2585 2580 2585 2580 23
641 20250311 092000 103755240 2585 2575 2590 2575 27
642 20250311 091900 103685685 2575 2575 2575 2575 148
643 20250311 091800 103304585 2575 2580 2580 2575 221
644 20250311 091700 102735140 2590 2590 2590 2585 7
645 20250311 091600 102717015 2590 2585 2590 2585 122
646 20250311 091500 102401385 2585 2585 2585 2585 60
647 20250311 091400 102246285 2585 2585 2585 2585 6
648 20250311 091300 102230775 2585 2585 2585 2585 1
649 20250311 091200 102228190 2585 2585 2585 2585 233
650 20250311 091100 101625885 2585 2585 2585 2585 0
651 20250311 091000 101625885 2585 2585 2585 2585 1
652 20250311 090900 101623300 2585 2585 2585 2585 36
653 20250311 090800 101530240 2585 2585 2585 2585 0
654 20250311 090700 101530240 2585 2585 2585 2585 1
655 20250311 090600 101527655 2585 2585 2585 2585 476
656 20250311 090500 100297195 2585 2565 2585 2565 751
657 20250311 090400 98367585 2565 2560 2570 2530 2777
658 20250311 090300 91311605 2575 2575 2575 2575 307
659 20250311 090200 90521080 2575 2560 2575 2550 213
660 20250311 090100 89976375 2560 2565 2575 2555 1358
661 20250311 090000 86490225 2565 2520 2715 2520 34125

1
081580/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,15508143,0,42027067530,0.00
20250306,0,15508143,0,41871986100,0.00
20250305,0,15508143,0,41871986100,0.00
20250304,0,15508143,0,41871986100,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 15508143 0 42027067530 0.00
3 20250306 0 15508143 0 41871986100 0.00
4 20250305 0 15508143 0 41871986100 0.00
5 20250304 0 15508143 0 41871986100 0.00