ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

649
065950/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,649 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,194700,155994750,2125,2125,2125,2125,2652
20250305,194600,155994750,2125,2125,2125,2125,0
20250305,194500,155994750,2125,2125,2125,2125,0
20250305,194400,155994750,2125,2125,2125,2125,0
20250305,194300,155994750,2125,2125,2125,2125,0
20250305,194200,155994750,2125,2125,2125,2125,0
20250305,194100,155994750,2125,2125,2125,2125,0
20250305,194000,155994750,2125,2125,2125,2125,0
20250305,193900,155994750,2125,2125,2125,2125,0
20250305,193800,155994750,2125,2125,2125,2125,0
20250305,193700,155994750,2125,2125,2125,2125,0
20250305,193600,155994750,2125,2125,2125,2125,0
20250305,193500,155994750,2125,2125,2125,2125,0
20250305,193400,155994750,2125,2125,2125,2125,0
20250305,193300,155994750,2125,2125,2125,2125,0
20250305,193200,155994750,2125,2125,2125,2125,0
20250305,193100,155994750,2125,2125,2125,2125,0
20250305,193000,155994750,2125,2125,2125,2125,0
20250305,192900,155994750,2125,2125,2125,2125,0
20250305,192800,155994750,2125,2125,2125,2125,0
20250305,192700,155994750,2125,2125,2125,2125,0
20250305,192600,155994750,2125,2125,2125,2125,0
20250305,192500,155994750,2125,2125,2125,2125,0
20250305,192400,155994750,2125,2125,2125,2125,0
20250305,192300,155994750,2125,2125,2125,2125,0
20250305,192200,155994750,2125,2125,2125,2125,0
20250305,192100,155994750,2125,2125,2125,2125,0
20250305,192000,155994750,2125,2125,2125,2125,0
20250305,191900,155994750,2125,2125,2125,2125,0
20250305,191800,155994750,2125,2125,2125,2125,0
20250305,191700,155994750,2125,2125,2125,2125,2652
20250305,191600,155994750,2125,2125,2125,2125,0
20250305,191500,155994750,2125,2125,2125,2125,0
20250305,191400,155994750,2125,2125,2125,2125,0
20250305,191300,155994750,2125,2125,2125,2125,0
20250305,191200,155994750,2125,2125,2125,2125,0
20250305,191100,155994750,2125,2125,2125,2125,0
20250305,191000,155994750,2125,2125,2125,2125,0
20250305,190900,155994750,2125,2125,2125,2125,0
20250305,190800,155994750,2125,2125,2125,2125,0
20250305,190700,155994750,2125,2125,2125,2125,0
20250305,190600,155994750,2125,2125,2125,2125,0
20250305,190500,155994750,2125,2125,2125,2125,0
20250305,190400,155994750,2125,2125,2125,2125,0
20250305,190300,155994750,2125,2125,2125,2125,0
20250305,190200,155994750,2125,2125,2125,2125,0
20250305,190100,155994750,2125,2125,2125,2125,0
20250305,190000,155994750,2125,2125,2125,2125,0
20250305,185900,155994750,2125,2125,2125,2125,0
20250305,185800,155994750,2125,2125,2125,2125,0
20250305,185700,155994750,2125,2125,2125,2125,0
20250305,185600,155994750,2125,2125,2125,2125,0
20250305,185500,155994750,2125,2125,2125,2125,0
20250305,185400,155994750,2125,2125,2125,2125,0
20250305,185300,155994750,2125,2125,2125,2125,0
20250305,185200,155994750,2125,2125,2125,2125,0
20250305,185100,155994750,2125,2125,2125,2125,0
20250305,185000,155994750,2125,2125,2125,2125,0
20250305,184900,155994750,2125,2125,2125,2125,0
20250305,184800,155994750,2125,2125,2125,2125,0
20250305,184700,155994750,2125,2125,2125,2125,2652
20250305,184600,155994750,2125,2125,2125,2125,0
20250305,184500,155994750,2125,2125,2125,2125,0
20250305,184400,155994750,2125,2125,2125,2125,0
20250305,184300,155994750,2125,2125,2125,2125,0
20250305,184200,155994750,2125,2125,2125,2125,0
20250305,184100,155994750,2125,2125,2125,2125,0
20250305,184000,155994750,2125,2125,2125,2125,0
20250305,183900,155994750,2125,2125,2125,2125,0
20250305,183800,155994750,2125,2125,2125,2125,0
20250305,183700,155994750,2125,2125,2125,2125,0
20250305,183600,155994750,2125,2125,2125,2125,0
20250305,183500,155994750,2125,2125,2125,2125,0
20250305,183400,155994750,2125,2125,2125,2125,0
20250305,183300,155994750,2125,2125,2125,2125,0
20250305,183200,155994750,2125,2125,2125,2125,0
20250305,183100,155994750,2125,2125,2125,2125,0
20250305,183000,155994750,2125,2125,2125,2125,0
20250305,182900,155994750,2125,2125,2125,2125,0
20250305,182800,155994750,2125,2125,2125,2125,0
20250305,182700,155994750,2125,2125,2125,2125,0
20250305,182600,155994750,2125,2125,2125,2125,0
20250305,182500,155994750,2125,2125,2125,2125,0
20250305,182400,155994750,2125,2125,2125,2125,0
20250305,182300,155994750,2125,2125,2125,2125,0
20250305,182200,155994750,2125,2125,2125,2125,0
20250305,182100,155994750,2125,2125,2125,2125,0
20250305,182000,155994750,2125,2125,2125,2125,0
20250305,181900,155994750,2125,2125,2125,2125,0
20250305,181800,155994750,2125,2125,2125,2125,0
20250305,181700,155994750,2125,2125,2125,2125,2652
20250305,181600,155994750,2125,2125,2125,2125,0
20250305,181500,155994750,2125,2125,2125,2125,0
20250305,181400,155994750,2125,2125,2125,2125,0
20250305,181300,155994750,2125,2125,2125,2125,0
20250305,181200,155994750,2125,2125,2125,2125,0
20250305,181100,155994750,2125,2125,2125,2125,0
20250305,181000,155994750,2125,2125,2125,2125,0
20250305,180900,155994750,2125,2125,2125,2125,0
20250305,180800,155994750,2125,2125,2125,2125,0
20250305,180700,155994750,2125,2125,2125,2125,0
20250305,180600,155994750,2125,2125,2125,2125,0
20250305,180500,155994750,2125,2125,2125,2125,0
20250305,180400,155994750,2125,2125,2125,2125,0
20250305,180300,155994750,2125,2125,2125,2125,0
20250305,180200,155994750,2125,2125,2125,2125,0
20250305,180100,155994750,2125,2125,2125,2125,0
20250305,180000,155994750,2125,2125,2125,2125,0
20250305,175900,155994750,2125,2125,2125,2125,0
20250305,175800,155994750,2125,2125,2125,2125,0
20250305,175700,155994750,2125,2125,2125,2125,0
20250305,175600,155994750,2125,2125,2125,2125,0
20250305,175500,155994750,2125,2125,2125,2125,0
20250305,175400,155994750,2125,2125,2125,2125,0
20250305,175300,155994750,2125,2125,2125,2125,0
20250305,175200,155994750,2125,2125,2125,2125,0
20250305,175100,155994750,2125,2125,2125,2125,0
20250305,175000,155994750,2125,2125,2125,2125,0
20250305,174900,155994750,2125,2125,2125,2125,0
20250305,174800,155994750,2125,2125,2125,2125,0
20250305,174700,155994750,2125,2125,2125,2125,2652
20250305,174600,155994750,2125,2125,2125,2125,0
20250305,174500,155994750,2125,2125,2125,2125,0
20250305,174400,155994750,2125,2125,2125,2125,0
20250305,174300,155994750,2125,2125,2125,2125,0
20250305,174200,155994750,2125,2125,2125,2125,0
20250305,174100,155994750,2125,2125,2125,2125,0
20250305,174000,155994750,2125,2125,2125,2125,0
20250305,173900,155994750,2125,2125,2125,2125,0
20250305,173800,155994750,2125,2125,2125,2125,0
20250305,173700,155994750,2125,2125,2125,2125,0
20250305,173600,155994750,2125,2125,2125,2125,0
20250305,173500,155994750,2125,2125,2125,2125,0
20250305,173400,155994750,2125,2125,2125,2125,0
20250305,173300,155994750,2125,2125,2125,2125,0
20250305,173200,155994750,2125,2125,2125,2125,0
20250305,173100,155994750,2125,2125,2125,2125,0
20250305,173000,155994750,2125,2125,2125,2125,0
20250305,172900,155994750,2125,2125,2125,2125,0
20250305,172800,155994750,2125,2125,2125,2125,0
20250305,172700,155994750,2125,2125,2125,2125,0
20250305,172600,155994750,2125,2125,2125,2125,0
20250305,172500,155994750,2125,2125,2125,2125,0
20250305,172400,155994750,2125,2125,2125,2125,0
20250305,172300,155994750,2125,2125,2125,2125,0
20250305,172200,155994750,2125,2125,2125,2125,0
20250305,172100,155994750,2125,2125,2125,2125,0
20250305,172000,155994750,2125,2125,2125,2125,0
20250305,171900,155994750,2125,2125,2125,2125,0
20250305,171800,155994750,2125,2125,2125,2125,0
20250305,171700,155994750,2125,2125,2125,2125,2652
20250305,171600,155994750,2125,2125,2125,2125,0
20250305,171500,155994750,2125,2125,2125,2125,0
20250305,171400,155994750,2125,2125,2125,2125,0
20250305,171300,155994750,2125,2125,2125,2125,0
20250305,171200,155994750,2125,2125,2125,2125,0
20250305,171100,155994750,2125,2125,2125,2125,0
20250305,171000,155994750,2125,2125,2125,2125,0
20250305,170900,155994750,2125,2125,2125,2125,0
20250305,170800,155994750,2125,2125,2125,2125,0
20250305,170700,155994750,2125,2125,2125,2125,0
20250305,170600,155994750,2125,2125,2125,2125,0
20250305,170500,155994750,2125,2125,2125,2125,0
20250305,170400,155994750,2125,2125,2125,2125,0
20250305,170300,155994750,2125,2125,2125,2125,0
20250305,170200,155994750,2125,2125,2125,2125,0
20250305,170100,155994750,2125,2125,2125,2125,0
20250305,170000,155994750,2125,2125,2125,2125,0
20250305,165900,155994750,2125,2125,2125,2125,0
20250305,165800,155994750,2125,2125,2125,2125,0
20250305,165700,155994750,2125,2125,2125,2125,0
20250305,165600,155994750,2125,2125,2125,2125,0
20250305,165500,155994750,2125,2125,2125,2125,0
20250305,165400,155994750,2125,2125,2125,2125,0
20250305,165300,155994750,2125,2125,2125,2125,0
20250305,165200,155994750,2125,2125,2125,2125,0
20250305,165100,155994750,2125,2125,2125,2125,0
20250305,165000,155994750,2125,2125,2125,2125,0
20250305,164900,155994750,2125,2125,2125,2125,0
20250305,164800,155994750,2125,2125,2125,2125,0
20250305,164700,155994750,2125,2125,2125,2125,2652
20250305,164600,155994750,2125,2125,2125,2125,0
20250305,164500,155994750,2125,2125,2125,2125,0
20250305,164400,155994750,2125,2125,2125,2125,0
20250305,164300,155994750,2125,2125,2125,2125,0
20250305,164200,155994750,2125,2125,2125,2125,0
20250305,164100,155994750,2125,2125,2125,2125,0
20250305,164000,155994750,2125,2125,2125,2125,0
20250305,163900,155994750,2125,2125,2125,2125,0
20250305,163800,155994750,2125,2125,2125,2125,0
20250305,163700,155994750,2125,2125,2125,2125,0
20250305,163600,155994750,2125,2125,2125,2125,0
20250305,163500,155994750,2125,2125,2125,2125,0
20250305,163400,155994750,2125,2125,2125,2125,0
20250305,163300,155994750,2125,2125,2125,2125,0
20250305,163200,155994750,2125,2125,2125,2125,0
20250305,163100,155994750,2125,2125,2125,2125,0
20250305,163000,155994750,2125,2125,2125,2125,0
20250305,162900,155994750,2125,2125,2125,2125,0
20250305,162800,155994750,2125,2125,2125,2125,0
20250305,162700,155994750,2125,2125,2125,2125,0
20250305,162600,155994750,2125,2125,2125,2125,0
20250305,162500,155994750,2125,2125,2125,2125,0
20250305,162400,155994750,2125,2125,2125,2125,0
20250305,162300,155994750,2125,2125,2125,2125,0
20250305,162200,155994750,2125,2125,2125,2125,0
20250305,162100,155994750,2125,2125,2125,2125,0
20250305,162000,155994750,2125,2125,2125,2125,0
20250305,161900,155994750,2125,2125,2125,2125,0
20250305,161800,155994750,2125,2125,2125,2125,0
20250305,161700,155994750,2125,2125,2125,2125,2652
20250305,161600,155994750,2125,2125,2125,2125,0
20250305,161500,155994750,2125,2125,2125,2125,0
20250305,161400,155994750,2125,2125,2125,2125,0
20250305,161300,155994750,2125,2125,2125,2125,0
20250305,161200,155994750,2125,2125,2125,2125,0
20250305,161100,155994750,2125,2125,2125,2125,0
20250305,161000,155994750,2125,2125,2125,2125,0
20250305,160900,155994750,2125,2125,2125,2125,0
20250305,160800,155994750,2125,2125,2125,2125,0
20250305,160700,155994750,2125,2125,2125,2125,0
20250305,160600,155994750,2125,2125,2125,2125,0
20250305,160500,155994750,2125,2125,2125,2125,0
20250305,160400,155994750,2125,2125,2125,2125,0
20250305,160300,155994750,2125,2125,2125,2125,0
20250305,160200,155994750,2125,2125,2125,2125,0
20250305,160100,155994750,2125,2125,2125,2125,0
20250305,160000,155994750,2125,2125,2125,2125,0
20250305,155900,155994750,2125,2125,2125,2125,0
20250305,155800,155994750,2125,2125,2125,2125,0
20250305,155700,155994750,2125,2125,2125,2125,0
20250305,155600,155994750,2125,2125,2125,2125,0
20250305,155500,155994750,2125,2125,2125,2125,0
20250305,155400,155994750,2125,2125,2125,2125,0
20250305,155300,155994750,2125,2125,2125,2125,0
20250305,155200,155994750,2125,2125,2125,2125,0
20250305,155100,155994750,2125,2125,2125,2125,0
20250305,155000,155994750,2125,2125,2125,2125,0
20250305,154900,155994750,2125,2125,2125,2125,0
20250305,154800,155994750,2125,2125,2125,2125,0
20250305,154700,155994750,2125,2125,2125,2125,2652
20250305,154600,155994750,2125,2125,2125,2125,0
20250305,154500,155994750,2125,2125,2125,2125,0
20250305,154400,155994750,2125,2125,2125,2125,0
20250305,154300,155994750,2125,2125,2125,2125,0
20250305,154200,155994750,2125,2125,2125,2125,0
20250305,154100,155994750,2125,2125,2125,2125,0
20250305,154000,155994750,2125,2125,2125,2125,0
20250305,153900,155994750,2125,2125,2125,2125,0
20250305,153800,155994750,2125,2125,2125,2125,0
20250305,153700,155994750,2125,2125,2125,2125,0
20250305,153600,155994750,2125,2125,2125,2125,0
20250305,153500,155994750,2125,2125,2125,2125,0
20250305,153400,155994750,2125,2125,2125,2125,0
20250305,153300,155994750,2125,2125,2125,2125,0
20250305,153200,155994750,2125,2125,2125,2125,0
20250305,153100,155994750,2125,2125,2125,2125,0
20250305,153000,155994750,2125,2125,2125,2125,2652
20250305,152900,150359250,2125,2125,2125,2125,0
20250305,152800,150359250,2125,2125,2125,2125,0
20250305,152700,150359250,2125,2125,2125,2125,0
20250305,152600,150359250,2125,2125,2125,2125,0
20250305,152500,150359250,2125,2125,2125,2125,0
20250305,152400,150359250,2125,2125,2125,2125,0
20250305,152300,150359250,2125,2125,2125,2125,0
20250305,152200,150359250,2125,2125,2125,2125,0
20250305,152100,150359250,2125,2125,2125,2125,0
20250305,152000,150359250,2125,2125,2125,2125,0
20250305,151900,150359250,2125,2125,2125,2125,1000
20250305,151800,148234250,2120,2120,2120,2120,191
20250305,151700,147829330,2120,2125,2125,2120,962
20250305,151600,145789885,2120,2120,2120,2120,100
20250305,151500,145577885,2125,2125,2125,2125,470
20250305,151400,144579135,2125,2130,2130,2125,407
20250305,151300,143714200,2125,2125,2125,2125,0
20250305,151200,143714200,2125,2125,2125,2125,15
20250305,151100,143682325,2125,2125,2125,2125,1150
20250305,151000,141238575,2125,2125,2125,2125,2
20250305,150900,141234325,2130,2130,2130,2130,0
20250305,150800,141234325,2130,2130,2130,2130,4
20250305,150700,141225805,2130,2130,2130,2130,0
20250305,150600,141225805,2130,2130,2130,2130,0
20250305,150500,141225805,2130,2130,2130,2130,1
20250305,150400,141223675,2125,2125,2125,2125,0
20250305,150300,141223675,2125,2125,2125,2125,3
20250305,150200,141217300,2125,2125,2125,2125,47
20250305,150100,141117425,2130,2130,2130,2130,10
20250305,150000,141096125,2130,2120,2130,2120,45
20250305,145900,141000715,2130,2130,2130,2130,1
20250305,145800,140998585,2120,2120,2120,2120,0
20250305,145700,140998585,2120,2125,2125,2120,757
20250305,145600,139392505,2130,2130,2130,2130,0
20250305,145500,139392505,2130,2130,2130,2130,0
20250305,145400,139392505,2130,2130,2130,2130,0
20250305,145300,139392505,2130,2130,2130,2130,2
20250305,145200,139388245,2125,2125,2125,2125,0
20250305,145100,139388245,2125,2125,2125,2125,1
20250305,145000,139386120,2130,2130,2130,2130,0
20250305,144900,139386120,2130,2130,2130,2130,49
20250305,144800,139281750,2125,2125,2125,2125,0
20250305,144700,139281750,2125,2125,2125,2125,398
20250305,144600,138436000,2120,2120,2120,2120,0
20250305,144500,138436000,2120,2120,2120,2120,300
20250305,144400,137800000,2125,2125,2125,2125,0
20250305,144300,137800000,2125,2120,2125,2120,1212
20250305,144200,135227060,2125,2125,2125,2125,0
20250305,144100,135227060,2125,2125,2125,2125,0
20250305,144000,135227060,2125,2125,2125,2125,0
20250305,143900,135227060,2125,2125,2125,2125,0
20250305,143800,135227060,2125,2125,2125,2125,0
20250305,143700,135227060,2125,2125,2125,2125,0
20250305,143600,135227060,2125,2125,2125,2125,0
20250305,143500,135227060,2125,2125,2125,2125,0
20250305,143400,135227060,2125,2125,2125,2125,0
20250305,143300,135227060,2125,2125,2125,2125,0
20250305,143200,135227060,2125,2125,2125,2125,0
20250305,143100,135227060,2125,2125,2125,2125,0
20250305,143000,135227060,2125,2125,2125,2125,0
20250305,142900,135227060,2125,2125,2125,2125,0
20250305,142800,135227060,2125,2125,2125,2125,0
20250305,142700,135227060,2125,2125,2125,2125,0
20250305,142600,135227060,2125,2125,2125,2125,0
20250305,142500,135227060,2125,2125,2125,2125,0
20250305,142400,135227060,2125,2125,2125,2125,0
20250305,142300,135227060,2125,2125,2125,2125,0
20250305,142200,135227060,2125,2125,2125,2125,0
20250305,142100,135227060,2125,2125,2125,2125,0
20250305,142000,135227060,2125,2125,2125,2125,0
20250305,141900,135227060,2125,2125,2125,2125,0
20250305,141800,135227060,2125,2125,2125,2125,1
20250305,141700,135224935,2125,2125,2125,2125,0
20250305,141600,135224935,2125,2125,2125,2125,0
20250305,141500,135224935,2125,2125,2125,2125,0
20250305,141400,135224935,2125,2125,2125,2125,0
20250305,141300,135224935,2125,2125,2125,2125,1
20250305,141200,135222810,2120,2120,2120,2120,0
20250305,141100,135222810,2120,2120,2120,2120,0
20250305,141000,135222810,2120,2120,2120,2120,0
20250305,140900,135222810,2120,2120,2120,2120,0
20250305,140800,135222810,2120,2120,2120,2120,13
20250305,140700,135195250,2125,2125,2125,2125,0
20250305,140600,135195250,2125,2125,2125,2125,0
20250305,140500,135195250,2125,2125,2125,2125,0
20250305,140400,135195250,2125,2125,2125,2125,500
20250305,140300,134132750,2120,2120,2120,2120,0
20250305,140200,134132750,2120,2120,2120,2120,0
20250305,140100,134132750,2120,2120,2120,2120,1
20250305,140000,134130630,2120,2120,2120,2120,0
20250305,135900,134130630,2120,2120,2120,2120,0
20250305,135800,134130630,2120,2120,2120,2120,55
20250305,135700,134014030,2120,2120,2120,2120,0
20250305,135600,134014030,2120,2120,2120,2120,0
20250305,135500,134014030,2120,2120,2120,2120,0
20250305,135400,134014030,2120,2120,2120,2120,0
20250305,135300,134014030,2120,2120,2120,2120,0
20250305,135200,134014030,2120,2120,2120,2120,0
20250305,135100,134014030,2120,2120,2120,2120,0
20250305,135000,134014030,2120,2120,2120,2120,0
20250305,134900,134014030,2120,2120,2120,2120,3
20250305,134800,134007670,2115,2115,2115,2115,0
20250305,134700,134007670,2115,2120,2120,2115,407
20250305,134600,133144865,2115,2115,2115,2115,0
20250305,134500,133144865,2115,2115,2115,2115,0
20250305,134400,133144865,2115,2115,2115,2115,0
20250305,134300,133144865,2115,2115,2115,2115,0
20250305,134200,133144865,2115,2115,2115,2115,0
20250305,134100,133144865,2115,2115,2115,2115,0
20250305,134000,133144865,2115,2115,2115,2115,0
20250305,133900,133144865,2115,2115,2115,2115,0
20250305,133800,133144865,2115,2115,2115,2115,0
20250305,133700,133144865,2115,2115,2115,2115,0
20250305,133600,133144865,2115,2115,2115,2115,0
20250305,133500,133144865,2115,2120,2120,2115,102
20250305,133400,132928725,2120,2120,2120,2120,0
20250305,133300,132928725,2120,2120,2120,2120,0
20250305,133200,132928725,2120,2120,2120,2120,0
20250305,133100,132928725,2120,2120,2120,2120,0
20250305,133000,132928725,2120,2120,2120,2120,0
20250305,132900,132928725,2120,2120,2120,2120,35
20250305,132800,132854525,2120,2120,2120,2120,50
20250305,132700,132748525,2125,2125,2125,2125,0
20250305,132600,132748525,2125,2125,2125,2125,0
20250305,132500,132748525,2125,2125,2125,2125,0
20250305,132400,132748525,2125,2125,2125,2125,0
20250305,132300,132748525,2125,2125,2125,2125,0
20250305,132200,132748525,2125,2125,2125,2125,0
20250305,132100,132748525,2125,2125,2125,2125,0
20250305,132000,132748525,2125,2125,2125,2125,0
20250305,131900,132748525,2125,2125,2125,2125,0
20250305,131800,132748525,2125,2125,2125,2125,0
20250305,131700,132748525,2125,2125,2125,2125,0
20250305,131600,132748525,2125,2125,2125,2125,1
20250305,131500,132746400,2120,2120,2120,2120,136
20250305,131400,132458080,2120,2120,2120,2120,500
20250305,131300,131398080,2110,2110,2110,2110,0
20250305,131200,131398080,2110,2110,2110,2110,0
20250305,131100,131398080,2110,2110,2110,2110,7
20250305,131000,131383310,2120,2120,2120,2120,0
20250305,130900,131383310,2120,2120,2120,2120,2
20250305,130800,131379070,2120,2120,2120,2120,2
20250305,130700,131374830,2120,2120,2120,2120,0
20250305,130600,131374830,2120,2120,2120,2120,0
20250305,130500,131374830,2120,2120,2120,2120,235
20250305,130400,130876630,2120,2120,2120,2120,0
20250305,130300,130876630,2120,2115,2120,2115,177
20250305,130200,130502270,2120,2120,2120,2120,1
20250305,130100,130500150,2110,2110,2110,2110,0
20250305,130000,130500150,2110,2110,2110,2110,0
20250305,125900,130500150,2110,2110,2110,2110,0
20250305,125800,130500150,2110,2110,2110,2110,0
20250305,125700,130500150,2110,2110,2110,2110,0
20250305,125600,130500150,2110,2110,2110,2110,0
20250305,125500,130500150,2110,2110,2110,2110,0
20250305,125400,130500150,2110,2110,2110,2110,25
20250305,125300,130447400,2120,2120,2120,2120,0
20250305,125200,130447400,2120,2120,2120,2120,0
20250305,125100,130447400,2120,2120,2120,2120,1
20250305,125000,130445280,2105,2105,2105,2105,0
20250305,124900,130445280,2105,2105,2105,2105,10
20250305,124800,130424230,2105,2110,2110,2105,1010
20250305,124700,128296985,2120,2120,2120,2120,0
20250305,124600,128296985,2120,2120,2120,2120,1
20250305,124500,128294865,2105,2105,2105,2105,950
20250305,124400,126295115,2110,2110,2110,2110,947
20250305,124300,124296945,2110,2125,2125,2110,828
20250305,124200,122545740,2125,2125,2125,2125,0
20250305,124100,122545740,2125,2125,2125,2125,0
20250305,124000,122545740,2125,2125,2125,2125,0
20250305,123900,122545740,2125,2125,2125,2125,8
20250305,123800,122528740,2125,2125,2125,2125,33
20250305,123700,122458615,2125,2125,2125,2125,2
20250305,123600,122454365,2125,2125,2125,2125,0
20250305,123500,122454365,2125,2125,2125,2125,0
20250305,123400,122454365,2125,2125,2125,2125,1
20250305,123300,122452240,2125,2125,2125,2125,0
20250305,123200,122452240,2125,2125,2125,2125,0
20250305,123100,122452240,2125,2125,2125,2125,0
20250305,123000,122452240,2125,2125,2125,2125,0
20250305,122900,122452240,2125,2125,2125,2125,0
20250305,122800,122452240,2125,2125,2125,2125,0
20250305,122700,122452240,2125,2125,2125,2125,0
20250305,122600,122452240,2125,2125,2125,2125,0
20250305,122500,122452240,2125,2125,2125,2125,0
20250305,122400,122452240,2125,2125,2125,2125,0
20250305,122300,122452240,2125,2125,2125,2125,5
20250305,122200,122441615,2120,2120,2120,2120,0
20250305,122100,122441615,2120,2120,2120,2120,0
20250305,122000,122441615,2120,2120,2120,2120,0
20250305,121900,122441615,2120,2120,2120,2120,0
20250305,121800,122441615,2120,2120,2120,2120,0
20250305,121700,122441615,2120,2120,2120,2120,0
20250305,121600,122441615,2120,2120,2120,2120,145
20250305,121500,122134215,2115,2115,2115,2115,0
20250305,121400,122134215,2115,2115,2115,2115,1
20250305,121300,122132100,2120,2120,2120,2120,0
20250305,121200,122132100,2120,2120,2120,2120,352
20250305,121100,121385860,2115,2115,2115,2115,10
20250305,121000,121364710,2110,2110,2110,2110,0
20250305,120900,121364710,2110,2110,2110,2110,0
20250305,120800,121364710,2110,2110,2110,2110,0
20250305,120700,121364710,2110,2110,2110,2110,5
20250305,120600,121354160,2115,2115,2115,2115,110
20250305,120500,121121510,2115,2115,2115,2115,0
20250305,120400,121121510,2115,2115,2115,2115,0
20250305,120300,121121510,2115,2115,2115,2115,0
20250305,120200,121121510,2115,2115,2115,2115,52
20250305,120100,121011530,2115,2115,2115,2115,415
20250305,120000,120133805,2115,2115,2115,2115,0
20250305,115900,120133805,2115,2115,2115,2115,0
20250305,115800,120133805,2115,2120,2120,2115,2262
20250305,115700,115342865,2125,2125,2125,2125,0
20250305,115600,115342865,2125,2125,2125,2125,1
20250305,115500,115340740,2125,2120,2125,2120,408
20250305,115400,114475765,2125,2125,2125,2125,200
20250305,115300,114050765,2125,2125,2125,2125,0
20250305,115200,114050765,2125,2125,2125,2125,0
20250305,115100,114050765,2125,2125,2125,2125,0
20250305,115000,114050765,2125,2125,2125,2125,0
20250305,114900,114050765,2125,2125,2125,2125,0
20250305,114800,114050765,2125,2125,2125,2125,1
20250305,114700,114048640,2120,2120,2120,2120,0
20250305,114600,114048640,2120,2120,2120,2120,0
20250305,114500,114048640,2120,2120,2120,2120,0
20250305,114400,114048640,2120,2120,2120,2120,0
20250305,114300,114048640,2120,2120,2120,2120,3
20250305,114200,114042280,2125,2125,2125,2125,0
20250305,114100,114042280,2125,2125,2125,2125,0
20250305,114000,114042280,2125,2125,2125,2125,5
20250305,113900,114031655,2120,2120,2120,2120,0
20250305,113800,114031655,2120,2120,2120,2120,0
20250305,113700,114031655,2120,2120,2120,2120,0
20250305,113600,114031655,2120,2120,2120,2120,203
20250305,113500,113601295,2120,2120,2120,2120,0
20250305,113400,113601295,2120,2120,2120,2120,300
20250305,113300,112965295,2120,2120,2120,2120,1000
20250305,113200,110845295,2125,2125,2125,2125,0
20250305,113100,110845295,2125,2125,2125,2125,524
20250305,113000,109731795,2125,2125,2125,2125,0
20250305,112900,109731795,2125,2125,2125,2125,260
20250305,112800,109179295,2130,2130,2130,2130,0
20250305,112700,109179295,2130,2130,2130,2130,0
20250305,112600,109179295,2130,2130,2130,2130,0
20250305,112500,109179295,2130,2130,2130,2130,14
20250305,112400,109149475,2130,2130,2130,2130,0
20250305,112300,109149475,2130,2130,2130,2130,0
20250305,112200,109149475,2130,2130,2130,2130,20
20250305,112100,109106875,2135,2135,2135,2135,0
20250305,112000,109106875,2135,2135,2135,2135,0
20250305,111900,109106875,2135,2135,2135,2135,0
20250305,111800,109106875,2135,2135,2135,2135,0
20250305,111700,109106875,2135,2135,2135,2135,0
20250305,111600,109106875,2135,2135,2135,2135,4
20250305,111500,109098335,2125,2125,2125,2125,0
20250305,111400,109098335,2125,2125,2125,2125,0
20250305,111300,109098335,2125,2125,2125,2125,0
20250305,111200,109098335,2125,2125,2125,2125,0
20250305,111100,109098335,2125,2125,2125,2125,5
20250305,111000,109087710,2125,2125,2125,2125,0
20250305,110900,109087710,2125,2125,2125,2125,0
20250305,110800,109087710,2125,2125,2125,2125,1
20250305,110700,109085585,2130,2130,2130,2130,0
20250305,110600,109085585,2130,2130,2130,2130,0
20250305,110500,109085585,2130,2130,2130,2130,323
20250305,110400,108397595,2130,2130,2130,2130,0
20250305,110300,108397595,2130,2130,2130,2130,10
20250305,110200,108376295,2125,2125,2125,2125,0
20250305,110100,108376295,2125,2125,2125,2125,150
20250305,110000,108057545,2125,2125,2125,2125,0
20250305,105900,108057545,2125,2125,2125,2125,20
20250305,105800,108015045,2125,2125,2125,2125,0
20250305,105700,108015045,2125,2125,2125,2125,0
20250305,105600,108015045,2125,2130,2130,2125,111
20250305,105500,107779130,2130,2130,2130,2130,0
20250305,105400,107779130,2130,2130,2130,2130,0
20250305,105300,107779130,2130,2130,2130,2130,1
20250305,105200,107777000,2125,2125,2125,2125,0
20250305,105100,107777000,2125,2125,2125,2125,0
20250305,105000,107777000,2125,2125,2125,2125,0
20250305,104900,107777000,2125,2125,2125,2125,0
20250305,104800,107777000,2125,2125,2125,2125,310
20250305,104700,107118250,2135,2135,2135,2135,0
20250305,104600,107118250,2135,2135,2135,2135,0
20250305,104500,107118250,2135,2135,2135,2135,0
20250305,104400,107118250,2135,2135,2135,2135,7
20250305,104300,107103305,2135,2135,2135,2135,0
20250305,104200,107103305,2135,2135,2135,2135,0
20250305,104100,107103305,2135,2135,2135,2135,0
20250305,104000,107103305,2135,2135,2135,2135,0
20250305,103900,107103305,2135,2135,2135,2135,0
20250305,103800,107103305,2135,2135,2135,2135,0
20250305,103700,107103305,2135,2135,2135,2135,0
20250305,103600,107103305,2135,2135,2135,2135,100
20250305,103500,106889805,2135,2135,2135,2135,0
20250305,103400,106889805,2135,2135,2135,2135,0
20250305,103300,106889805,2135,2135,2135,2135,0
20250305,103200,106889805,2135,2135,2135,2135,0
20250305,103100,106889805,2135,2135,2135,2135,0
20250305,103000,106889805,2135,2135,2135,2135,36
20250305,102900,106812945,2135,2135,2135,2135,0
20250305,102800,106812945,2135,2140,2140,2135,203
20250305,102700,106379525,2145,2145,2145,2145,1000
20250305,102600,104234525,2145,2145,2145,2145,0
20250305,102500,104234525,2145,2145,2145,2145,0
20250305,102400,104234525,2145,2145,2145,2145,0
20250305,102300,104234525,2145,2145,2145,2145,0
20250305,102200,104234525,2145,2145,2145,2145,0
20250305,102100,104234525,2145,2145,2145,2145,8
20250305,102000,104217365,2125,2125,2125,2125,90
20250305,101900,104026115,2145,2145,2145,2145,0
20250305,101800,104026115,2145,2135,2145,2135,1000
20250305,101700,101887000,2135,2135,2135,2135,0
20250305,101600,101887000,2135,2135,2135,2135,1
20250305,101500,101884865,2135,2135,2135,2135,0
20250305,101400,101884865,2135,2135,2135,2135,0
20250305,101300,101884865,2135,2135,2135,2135,10
20250305,101200,101863515,2135,2130,2135,2125,388
20250305,101100,101038970,2130,2135,2135,2125,573
20250305,101000,99820705,2125,2125,2125,2125,18
20250305,100900,99782455,2140,2140,2140,2140,0
20250305,100800,99782455,2140,2140,2140,2140,0
20250305,100700,99782455,2140,2140,2140,2140,1
20250305,100600,99780315,2140,2140,2140,2140,1
20250305,100500,99778175,2130,2135,2135,2130,2050
20250305,100400,95405795,2140,2140,2140,2140,1
20250305,100300,95403655,2135,2135,2135,2135,0
20250305,100200,95403655,2135,2135,2135,2135,0
20250305,100100,95403655,2135,2140,2140,2135,655
20250305,100000,94004980,2135,2135,2135,2135,0
20250305,095900,94004980,2135,2135,2135,2135,0
20250305,095800,94004980,2135,2135,2135,2135,250
20250305,095700,93471230,2135,2135,2135,2135,0
20250305,095600,93471230,2135,2135,2135,2135,0
20250305,095500,93471230,2135,2130,2135,2130,84
20250305,095400,93292305,2130,2130,2130,2130,0
20250305,095300,93292305,2130,2130,2130,2130,0
20250305,095200,93292305,2130,2130,2130,2130,0
20250305,095100,93292305,2130,2130,2130,2130,0
20250305,095000,93292305,2130,2130,2130,2130,0
20250305,094900,93292305,2130,2130,2130,2130,57
20250305,094800,93170895,2130,2130,2130,2130,33
20250305,094700,93100605,2130,2130,2130,2130,10
20250305,094600,93079305,2130,2135,2135,2130,8
20250305,094500,93062260,2135,2135,2135,2130,64
20250305,094400,92925820,2135,2130,2135,2130,3
20250305,094300,92919420,2135,2135,2135,2135,10
20250305,094200,92898070,2135,2135,2135,2135,6
20250305,094100,92885260,2135,2135,2135,2135,0
20250305,094000,92885260,2135,2135,2135,2135,0
20250305,093900,92885260,2135,2125,2135,2125,101
20250305,093800,92670625,2120,2120,2120,2120,0
20250305,093700,92670625,2120,2135,2135,2120,900
20250305,093600,90761125,2135,2135,2135,2135,0
20250305,093500,90761125,2135,2120,2135,2120,21
20250305,093400,90716580,2120,2125,2125,2120,461
20250305,093300,89739255,2130,2130,2130,2130,0
20250305,093200,89739255,2130,2130,2130,2130,1
20250305,093100,89737125,2120,2130,2130,2120,2314
20250305,093000,84828305,2125,2125,2125,2125,1
20250305,092900,84826180,2130,2130,2130,2130,0
20250305,092800,84826180,2130,2130,2130,2130,2
20250305,092700,84821920,2130,2130,2130,2130,0
20250305,092600,84821920,2130,2130,2130,2130,11
20250305,092500,84798490,2130,2130,2130,2120,225
20250305,092400,84321460,2130,2130,2130,2120,147
20250305,092300,84008650,2130,2125,2130,2125,776
20250305,092200,82359645,2135,2135,2135,2135,0
20250305,092100,82359645,2135,2135,2135,2135,1
20250305,092000,82357510,2125,2135,2135,2125,1500
20250305,091900,79165450,2125,2125,2125,2125,0
20250305,091800,79165450,2125,2130,2135,2125,1793
20250305,091700,75351385,2135,2135,2135,2135,20
20250305,091600,75308685,2135,2135,2135,2135,1
20250305,091500,75306550,2140,2140,2140,2140,1
20250305,091400,75304410,2135,2135,2135,2135,0
20250305,091300,75304410,2135,2135,2135,2135,0
20250305,091200,75304410,2135,2135,2135,2135,0
20250305,091100,75304410,2135,2135,2135,2135,23
20250305,091000,75255305,2140,2140,2140,2140,0
20250305,090900,75255305,2140,2140,2140,2140,7
20250305,090800,75240325,2130,2130,2130,2130,1699
20250305,090700,71621455,2140,2140,2140,2140,536
20250305,090600,70474415,2145,2145,2145,2145,2
20250305,090500,70470125,2145,2130,2145,2130,4975
20250305,090400,59850440,2120,2125,2130,2120,502
20250305,090300,58786185,2120,2120,2120,2120,772
20250305,090200,57149545,2125,2115,2135,2115,1295
20250305,090100,54404720,2130,2130,2135,2125,5085
20250305,090000,43573370,2120,2090,2125,2090,20822
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 194700 155994750 2125 2125 2125 2125 2652
3 20250305 194600 155994750 2125 2125 2125 2125 0
4 20250305 194500 155994750 2125 2125 2125 2125 0
5 20250305 194400 155994750 2125 2125 2125 2125 0
6 20250305 194300 155994750 2125 2125 2125 2125 0
7 20250305 194200 155994750 2125 2125 2125 2125 0
8 20250305 194100 155994750 2125 2125 2125 2125 0
9 20250305 194000 155994750 2125 2125 2125 2125 0
10 20250305 193900 155994750 2125 2125 2125 2125 0
11 20250305 193800 155994750 2125 2125 2125 2125 0
12 20250305 193700 155994750 2125 2125 2125 2125 0
13 20250305 193600 155994750 2125 2125 2125 2125 0
14 20250305 193500 155994750 2125 2125 2125 2125 0
15 20250305 193400 155994750 2125 2125 2125 2125 0
16 20250305 193300 155994750 2125 2125 2125 2125 0
17 20250305 193200 155994750 2125 2125 2125 2125 0
18 20250305 193100 155994750 2125 2125 2125 2125 0
19 20250305 193000 155994750 2125 2125 2125 2125 0
20 20250305 192900 155994750 2125 2125 2125 2125 0
21 20250305 192800 155994750 2125 2125 2125 2125 0
22 20250305 192700 155994750 2125 2125 2125 2125 0
23 20250305 192600 155994750 2125 2125 2125 2125 0
24 20250305 192500 155994750 2125 2125 2125 2125 0
25 20250305 192400 155994750 2125 2125 2125 2125 0
26 20250305 192300 155994750 2125 2125 2125 2125 0
27 20250305 192200 155994750 2125 2125 2125 2125 0
28 20250305 192100 155994750 2125 2125 2125 2125 0
29 20250305 192000 155994750 2125 2125 2125 2125 0
30 20250305 191900 155994750 2125 2125 2125 2125 0
31 20250305 191800 155994750 2125 2125 2125 2125 0
32 20250305 191700 155994750 2125 2125 2125 2125 2652
33 20250305 191600 155994750 2125 2125 2125 2125 0
34 20250305 191500 155994750 2125 2125 2125 2125 0
35 20250305 191400 155994750 2125 2125 2125 2125 0
36 20250305 191300 155994750 2125 2125 2125 2125 0
37 20250305 191200 155994750 2125 2125 2125 2125 0
38 20250305 191100 155994750 2125 2125 2125 2125 0
39 20250305 191000 155994750 2125 2125 2125 2125 0
40 20250305 190900 155994750 2125 2125 2125 2125 0
41 20250305 190800 155994750 2125 2125 2125 2125 0
42 20250305 190700 155994750 2125 2125 2125 2125 0
43 20250305 190600 155994750 2125 2125 2125 2125 0
44 20250305 190500 155994750 2125 2125 2125 2125 0
45 20250305 190400 155994750 2125 2125 2125 2125 0
46 20250305 190300 155994750 2125 2125 2125 2125 0
47 20250305 190200 155994750 2125 2125 2125 2125 0
48 20250305 190100 155994750 2125 2125 2125 2125 0
49 20250305 190000 155994750 2125 2125 2125 2125 0
50 20250305 185900 155994750 2125 2125 2125 2125 0
51 20250305 185800 155994750 2125 2125 2125 2125 0
52 20250305 185700 155994750 2125 2125 2125 2125 0
53 20250305 185600 155994750 2125 2125 2125 2125 0
54 20250305 185500 155994750 2125 2125 2125 2125 0
55 20250305 185400 155994750 2125 2125 2125 2125 0
56 20250305 185300 155994750 2125 2125 2125 2125 0
57 20250305 185200 155994750 2125 2125 2125 2125 0
58 20250305 185100 155994750 2125 2125 2125 2125 0
59 20250305 185000 155994750 2125 2125 2125 2125 0
60 20250305 184900 155994750 2125 2125 2125 2125 0
61 20250305 184800 155994750 2125 2125 2125 2125 0
62 20250305 184700 155994750 2125 2125 2125 2125 2652
63 20250305 184600 155994750 2125 2125 2125 2125 0
64 20250305 184500 155994750 2125 2125 2125 2125 0
65 20250305 184400 155994750 2125 2125 2125 2125 0
66 20250305 184300 155994750 2125 2125 2125 2125 0
67 20250305 184200 155994750 2125 2125 2125 2125 0
68 20250305 184100 155994750 2125 2125 2125 2125 0
69 20250305 184000 155994750 2125 2125 2125 2125 0
70 20250305 183900 155994750 2125 2125 2125 2125 0
71 20250305 183800 155994750 2125 2125 2125 2125 0
72 20250305 183700 155994750 2125 2125 2125 2125 0
73 20250305 183600 155994750 2125 2125 2125 2125 0
74 20250305 183500 155994750 2125 2125 2125 2125 0
75 20250305 183400 155994750 2125 2125 2125 2125 0
76 20250305 183300 155994750 2125 2125 2125 2125 0
77 20250305 183200 155994750 2125 2125 2125 2125 0
78 20250305 183100 155994750 2125 2125 2125 2125 0
79 20250305 183000 155994750 2125 2125 2125 2125 0
80 20250305 182900 155994750 2125 2125 2125 2125 0
81 20250305 182800 155994750 2125 2125 2125 2125 0
82 20250305 182700 155994750 2125 2125 2125 2125 0
83 20250305 182600 155994750 2125 2125 2125 2125 0
84 20250305 182500 155994750 2125 2125 2125 2125 0
85 20250305 182400 155994750 2125 2125 2125 2125 0
86 20250305 182300 155994750 2125 2125 2125 2125 0
87 20250305 182200 155994750 2125 2125 2125 2125 0
88 20250305 182100 155994750 2125 2125 2125 2125 0
89 20250305 182000 155994750 2125 2125 2125 2125 0
90 20250305 181900 155994750 2125 2125 2125 2125 0
91 20250305 181800 155994750 2125 2125 2125 2125 0
92 20250305 181700 155994750 2125 2125 2125 2125 2652
93 20250305 181600 155994750 2125 2125 2125 2125 0
94 20250305 181500 155994750 2125 2125 2125 2125 0
95 20250305 181400 155994750 2125 2125 2125 2125 0
96 20250305 181300 155994750 2125 2125 2125 2125 0
97 20250305 181200 155994750 2125 2125 2125 2125 0
98 20250305 181100 155994750 2125 2125 2125 2125 0
99 20250305 181000 155994750 2125 2125 2125 2125 0
100 20250305 180900 155994750 2125 2125 2125 2125 0
101 20250305 180800 155994750 2125 2125 2125 2125 0
102 20250305 180700 155994750 2125 2125 2125 2125 0
103 20250305 180600 155994750 2125 2125 2125 2125 0
104 20250305 180500 155994750 2125 2125 2125 2125 0
105 20250305 180400 155994750 2125 2125 2125 2125 0
106 20250305 180300 155994750 2125 2125 2125 2125 0
107 20250305 180200 155994750 2125 2125 2125 2125 0
108 20250305 180100 155994750 2125 2125 2125 2125 0
109 20250305 180000 155994750 2125 2125 2125 2125 0
110 20250305 175900 155994750 2125 2125 2125 2125 0
111 20250305 175800 155994750 2125 2125 2125 2125 0
112 20250305 175700 155994750 2125 2125 2125 2125 0
113 20250305 175600 155994750 2125 2125 2125 2125 0
114 20250305 175500 155994750 2125 2125 2125 2125 0
115 20250305 175400 155994750 2125 2125 2125 2125 0
116 20250305 175300 155994750 2125 2125 2125 2125 0
117 20250305 175200 155994750 2125 2125 2125 2125 0
118 20250305 175100 155994750 2125 2125 2125 2125 0
119 20250305 175000 155994750 2125 2125 2125 2125 0
120 20250305 174900 155994750 2125 2125 2125 2125 0
121 20250305 174800 155994750 2125 2125 2125 2125 0
122 20250305 174700 155994750 2125 2125 2125 2125 2652
123 20250305 174600 155994750 2125 2125 2125 2125 0
124 20250305 174500 155994750 2125 2125 2125 2125 0
125 20250305 174400 155994750 2125 2125 2125 2125 0
126 20250305 174300 155994750 2125 2125 2125 2125 0
127 20250305 174200 155994750 2125 2125 2125 2125 0
128 20250305 174100 155994750 2125 2125 2125 2125 0
129 20250305 174000 155994750 2125 2125 2125 2125 0
130 20250305 173900 155994750 2125 2125 2125 2125 0
131 20250305 173800 155994750 2125 2125 2125 2125 0
132 20250305 173700 155994750 2125 2125 2125 2125 0
133 20250305 173600 155994750 2125 2125 2125 2125 0
134 20250305 173500 155994750 2125 2125 2125 2125 0
135 20250305 173400 155994750 2125 2125 2125 2125 0
136 20250305 173300 155994750 2125 2125 2125 2125 0
137 20250305 173200 155994750 2125 2125 2125 2125 0
138 20250305 173100 155994750 2125 2125 2125 2125 0
139 20250305 173000 155994750 2125 2125 2125 2125 0
140 20250305 172900 155994750 2125 2125 2125 2125 0
141 20250305 172800 155994750 2125 2125 2125 2125 0
142 20250305 172700 155994750 2125 2125 2125 2125 0
143 20250305 172600 155994750 2125 2125 2125 2125 0
144 20250305 172500 155994750 2125 2125 2125 2125 0
145 20250305 172400 155994750 2125 2125 2125 2125 0
146 20250305 172300 155994750 2125 2125 2125 2125 0
147 20250305 172200 155994750 2125 2125 2125 2125 0
148 20250305 172100 155994750 2125 2125 2125 2125 0
149 20250305 172000 155994750 2125 2125 2125 2125 0
150 20250305 171900 155994750 2125 2125 2125 2125 0
151 20250305 171800 155994750 2125 2125 2125 2125 0
152 20250305 171700 155994750 2125 2125 2125 2125 2652
153 20250305 171600 155994750 2125 2125 2125 2125 0
154 20250305 171500 155994750 2125 2125 2125 2125 0
155 20250305 171400 155994750 2125 2125 2125 2125 0
156 20250305 171300 155994750 2125 2125 2125 2125 0
157 20250305 171200 155994750 2125 2125 2125 2125 0
158 20250305 171100 155994750 2125 2125 2125 2125 0
159 20250305 171000 155994750 2125 2125 2125 2125 0
160 20250305 170900 155994750 2125 2125 2125 2125 0
161 20250305 170800 155994750 2125 2125 2125 2125 0
162 20250305 170700 155994750 2125 2125 2125 2125 0
163 20250305 170600 155994750 2125 2125 2125 2125 0
164 20250305 170500 155994750 2125 2125 2125 2125 0
165 20250305 170400 155994750 2125 2125 2125 2125 0
166 20250305 170300 155994750 2125 2125 2125 2125 0
167 20250305 170200 155994750 2125 2125 2125 2125 0
168 20250305 170100 155994750 2125 2125 2125 2125 0
169 20250305 170000 155994750 2125 2125 2125 2125 0
170 20250305 165900 155994750 2125 2125 2125 2125 0
171 20250305 165800 155994750 2125 2125 2125 2125 0
172 20250305 165700 155994750 2125 2125 2125 2125 0
173 20250305 165600 155994750 2125 2125 2125 2125 0
174 20250305 165500 155994750 2125 2125 2125 2125 0
175 20250305 165400 155994750 2125 2125 2125 2125 0
176 20250305 165300 155994750 2125 2125 2125 2125 0
177 20250305 165200 155994750 2125 2125 2125 2125 0
178 20250305 165100 155994750 2125 2125 2125 2125 0
179 20250305 165000 155994750 2125 2125 2125 2125 0
180 20250305 164900 155994750 2125 2125 2125 2125 0
181 20250305 164800 155994750 2125 2125 2125 2125 0
182 20250305 164700 155994750 2125 2125 2125 2125 2652
183 20250305 164600 155994750 2125 2125 2125 2125 0
184 20250305 164500 155994750 2125 2125 2125 2125 0
185 20250305 164400 155994750 2125 2125 2125 2125 0
186 20250305 164300 155994750 2125 2125 2125 2125 0
187 20250305 164200 155994750 2125 2125 2125 2125 0
188 20250305 164100 155994750 2125 2125 2125 2125 0
189 20250305 164000 155994750 2125 2125 2125 2125 0
190 20250305 163900 155994750 2125 2125 2125 2125 0
191 20250305 163800 155994750 2125 2125 2125 2125 0
192 20250305 163700 155994750 2125 2125 2125 2125 0
193 20250305 163600 155994750 2125 2125 2125 2125 0
194 20250305 163500 155994750 2125 2125 2125 2125 0
195 20250305 163400 155994750 2125 2125 2125 2125 0
196 20250305 163300 155994750 2125 2125 2125 2125 0
197 20250305 163200 155994750 2125 2125 2125 2125 0
198 20250305 163100 155994750 2125 2125 2125 2125 0
199 20250305 163000 155994750 2125 2125 2125 2125 0
200 20250305 162900 155994750 2125 2125 2125 2125 0
201 20250305 162800 155994750 2125 2125 2125 2125 0
202 20250305 162700 155994750 2125 2125 2125 2125 0
203 20250305 162600 155994750 2125 2125 2125 2125 0
204 20250305 162500 155994750 2125 2125 2125 2125 0
205 20250305 162400 155994750 2125 2125 2125 2125 0
206 20250305 162300 155994750 2125 2125 2125 2125 0
207 20250305 162200 155994750 2125 2125 2125 2125 0
208 20250305 162100 155994750 2125 2125 2125 2125 0
209 20250305 162000 155994750 2125 2125 2125 2125 0
210 20250305 161900 155994750 2125 2125 2125 2125 0
211 20250305 161800 155994750 2125 2125 2125 2125 0
212 20250305 161700 155994750 2125 2125 2125 2125 2652
213 20250305 161600 155994750 2125 2125 2125 2125 0
214 20250305 161500 155994750 2125 2125 2125 2125 0
215 20250305 161400 155994750 2125 2125 2125 2125 0
216 20250305 161300 155994750 2125 2125 2125 2125 0
217 20250305 161200 155994750 2125 2125 2125 2125 0
218 20250305 161100 155994750 2125 2125 2125 2125 0
219 20250305 161000 155994750 2125 2125 2125 2125 0
220 20250305 160900 155994750 2125 2125 2125 2125 0
221 20250305 160800 155994750 2125 2125 2125 2125 0
222 20250305 160700 155994750 2125 2125 2125 2125 0
223 20250305 160600 155994750 2125 2125 2125 2125 0
224 20250305 160500 155994750 2125 2125 2125 2125 0
225 20250305 160400 155994750 2125 2125 2125 2125 0
226 20250305 160300 155994750 2125 2125 2125 2125 0
227 20250305 160200 155994750 2125 2125 2125 2125 0
228 20250305 160100 155994750 2125 2125 2125 2125 0
229 20250305 160000 155994750 2125 2125 2125 2125 0
230 20250305 155900 155994750 2125 2125 2125 2125 0
231 20250305 155800 155994750 2125 2125 2125 2125 0
232 20250305 155700 155994750 2125 2125 2125 2125 0
233 20250305 155600 155994750 2125 2125 2125 2125 0
234 20250305 155500 155994750 2125 2125 2125 2125 0
235 20250305 155400 155994750 2125 2125 2125 2125 0
236 20250305 155300 155994750 2125 2125 2125 2125 0
237 20250305 155200 155994750 2125 2125 2125 2125 0
238 20250305 155100 155994750 2125 2125 2125 2125 0
239 20250305 155000 155994750 2125 2125 2125 2125 0
240 20250305 154900 155994750 2125 2125 2125 2125 0
241 20250305 154800 155994750 2125 2125 2125 2125 0
242 20250305 154700 155994750 2125 2125 2125 2125 2652
243 20250305 154600 155994750 2125 2125 2125 2125 0
244 20250305 154500 155994750 2125 2125 2125 2125 0
245 20250305 154400 155994750 2125 2125 2125 2125 0
246 20250305 154300 155994750 2125 2125 2125 2125 0
247 20250305 154200 155994750 2125 2125 2125 2125 0
248 20250305 154100 155994750 2125 2125 2125 2125 0
249 20250305 154000 155994750 2125 2125 2125 2125 0
250 20250305 153900 155994750 2125 2125 2125 2125 0
251 20250305 153800 155994750 2125 2125 2125 2125 0
252 20250305 153700 155994750 2125 2125 2125 2125 0
253 20250305 153600 155994750 2125 2125 2125 2125 0
254 20250305 153500 155994750 2125 2125 2125 2125 0
255 20250305 153400 155994750 2125 2125 2125 2125 0
256 20250305 153300 155994750 2125 2125 2125 2125 0
257 20250305 153200 155994750 2125 2125 2125 2125 0
258 20250305 153100 155994750 2125 2125 2125 2125 0
259 20250305 153000 155994750 2125 2125 2125 2125 2652
260 20250305 152900 150359250 2125 2125 2125 2125 0
261 20250305 152800 150359250 2125 2125 2125 2125 0
262 20250305 152700 150359250 2125 2125 2125 2125 0
263 20250305 152600 150359250 2125 2125 2125 2125 0
264 20250305 152500 150359250 2125 2125 2125 2125 0
265 20250305 152400 150359250 2125 2125 2125 2125 0
266 20250305 152300 150359250 2125 2125 2125 2125 0
267 20250305 152200 150359250 2125 2125 2125 2125 0
268 20250305 152100 150359250 2125 2125 2125 2125 0
269 20250305 152000 150359250 2125 2125 2125 2125 0
270 20250305 151900 150359250 2125 2125 2125 2125 1000
271 20250305 151800 148234250 2120 2120 2120 2120 191
272 20250305 151700 147829330 2120 2125 2125 2120 962
273 20250305 151600 145789885 2120 2120 2120 2120 100
274 20250305 151500 145577885 2125 2125 2125 2125 470
275 20250305 151400 144579135 2125 2130 2130 2125 407
276 20250305 151300 143714200 2125 2125 2125 2125 0
277 20250305 151200 143714200 2125 2125 2125 2125 15
278 20250305 151100 143682325 2125 2125 2125 2125 1150
279 20250305 151000 141238575 2125 2125 2125 2125 2
280 20250305 150900 141234325 2130 2130 2130 2130 0
281 20250305 150800 141234325 2130 2130 2130 2130 4
282 20250305 150700 141225805 2130 2130 2130 2130 0
283 20250305 150600 141225805 2130 2130 2130 2130 0
284 20250305 150500 141225805 2130 2130 2130 2130 1
285 20250305 150400 141223675 2125 2125 2125 2125 0
286 20250305 150300 141223675 2125 2125 2125 2125 3
287 20250305 150200 141217300 2125 2125 2125 2125 47
288 20250305 150100 141117425 2130 2130 2130 2130 10
289 20250305 150000 141096125 2130 2120 2130 2120 45
290 20250305 145900 141000715 2130 2130 2130 2130 1
291 20250305 145800 140998585 2120 2120 2120 2120 0
292 20250305 145700 140998585 2120 2125 2125 2120 757
293 20250305 145600 139392505 2130 2130 2130 2130 0
294 20250305 145500 139392505 2130 2130 2130 2130 0
295 20250305 145400 139392505 2130 2130 2130 2130 0
296 20250305 145300 139392505 2130 2130 2130 2130 2
297 20250305 145200 139388245 2125 2125 2125 2125 0
298 20250305 145100 139388245 2125 2125 2125 2125 1
299 20250305 145000 139386120 2130 2130 2130 2130 0
300 20250305 144900 139386120 2130 2130 2130 2130 49
301 20250305 144800 139281750 2125 2125 2125 2125 0
302 20250305 144700 139281750 2125 2125 2125 2125 398
303 20250305 144600 138436000 2120 2120 2120 2120 0
304 20250305 144500 138436000 2120 2120 2120 2120 300
305 20250305 144400 137800000 2125 2125 2125 2125 0
306 20250305 144300 137800000 2125 2120 2125 2120 1212
307 20250305 144200 135227060 2125 2125 2125 2125 0
308 20250305 144100 135227060 2125 2125 2125 2125 0
309 20250305 144000 135227060 2125 2125 2125 2125 0
310 20250305 143900 135227060 2125 2125 2125 2125 0
311 20250305 143800 135227060 2125 2125 2125 2125 0
312 20250305 143700 135227060 2125 2125 2125 2125 0
313 20250305 143600 135227060 2125 2125 2125 2125 0
314 20250305 143500 135227060 2125 2125 2125 2125 0
315 20250305 143400 135227060 2125 2125 2125 2125 0
316 20250305 143300 135227060 2125 2125 2125 2125 0
317 20250305 143200 135227060 2125 2125 2125 2125 0
318 20250305 143100 135227060 2125 2125 2125 2125 0
319 20250305 143000 135227060 2125 2125 2125 2125 0
320 20250305 142900 135227060 2125 2125 2125 2125 0
321 20250305 142800 135227060 2125 2125 2125 2125 0
322 20250305 142700 135227060 2125 2125 2125 2125 0
323 20250305 142600 135227060 2125 2125 2125 2125 0
324 20250305 142500 135227060 2125 2125 2125 2125 0
325 20250305 142400 135227060 2125 2125 2125 2125 0
326 20250305 142300 135227060 2125 2125 2125 2125 0
327 20250305 142200 135227060 2125 2125 2125 2125 0
328 20250305 142100 135227060 2125 2125 2125 2125 0
329 20250305 142000 135227060 2125 2125 2125 2125 0
330 20250305 141900 135227060 2125 2125 2125 2125 0
331 20250305 141800 135227060 2125 2125 2125 2125 1
332 20250305 141700 135224935 2125 2125 2125 2125 0
333 20250305 141600 135224935 2125 2125 2125 2125 0
334 20250305 141500 135224935 2125 2125 2125 2125 0
335 20250305 141400 135224935 2125 2125 2125 2125 0
336 20250305 141300 135224935 2125 2125 2125 2125 1
337 20250305 141200 135222810 2120 2120 2120 2120 0
338 20250305 141100 135222810 2120 2120 2120 2120 0
339 20250305 141000 135222810 2120 2120 2120 2120 0
340 20250305 140900 135222810 2120 2120 2120 2120 0
341 20250305 140800 135222810 2120 2120 2120 2120 13
342 20250305 140700 135195250 2125 2125 2125 2125 0
343 20250305 140600 135195250 2125 2125 2125 2125 0
344 20250305 140500 135195250 2125 2125 2125 2125 0
345 20250305 140400 135195250 2125 2125 2125 2125 500
346 20250305 140300 134132750 2120 2120 2120 2120 0
347 20250305 140200 134132750 2120 2120 2120 2120 0
348 20250305 140100 134132750 2120 2120 2120 2120 1
349 20250305 140000 134130630 2120 2120 2120 2120 0
350 20250305 135900 134130630 2120 2120 2120 2120 0
351 20250305 135800 134130630 2120 2120 2120 2120 55
352 20250305 135700 134014030 2120 2120 2120 2120 0
353 20250305 135600 134014030 2120 2120 2120 2120 0
354 20250305 135500 134014030 2120 2120 2120 2120 0
355 20250305 135400 134014030 2120 2120 2120 2120 0
356 20250305 135300 134014030 2120 2120 2120 2120 0
357 20250305 135200 134014030 2120 2120 2120 2120 0
358 20250305 135100 134014030 2120 2120 2120 2120 0
359 20250305 135000 134014030 2120 2120 2120 2120 0
360 20250305 134900 134014030 2120 2120 2120 2120 3
361 20250305 134800 134007670 2115 2115 2115 2115 0
362 20250305 134700 134007670 2115 2120 2120 2115 407
363 20250305 134600 133144865 2115 2115 2115 2115 0
364 20250305 134500 133144865 2115 2115 2115 2115 0
365 20250305 134400 133144865 2115 2115 2115 2115 0
366 20250305 134300 133144865 2115 2115 2115 2115 0
367 20250305 134200 133144865 2115 2115 2115 2115 0
368 20250305 134100 133144865 2115 2115 2115 2115 0
369 20250305 134000 133144865 2115 2115 2115 2115 0
370 20250305 133900 133144865 2115 2115 2115 2115 0
371 20250305 133800 133144865 2115 2115 2115 2115 0
372 20250305 133700 133144865 2115 2115 2115 2115 0
373 20250305 133600 133144865 2115 2115 2115 2115 0
374 20250305 133500 133144865 2115 2120 2120 2115 102
375 20250305 133400 132928725 2120 2120 2120 2120 0
376 20250305 133300 132928725 2120 2120 2120 2120 0
377 20250305 133200 132928725 2120 2120 2120 2120 0
378 20250305 133100 132928725 2120 2120 2120 2120 0
379 20250305 133000 132928725 2120 2120 2120 2120 0
380 20250305 132900 132928725 2120 2120 2120 2120 35
381 20250305 132800 132854525 2120 2120 2120 2120 50
382 20250305 132700 132748525 2125 2125 2125 2125 0
383 20250305 132600 132748525 2125 2125 2125 2125 0
384 20250305 132500 132748525 2125 2125 2125 2125 0
385 20250305 132400 132748525 2125 2125 2125 2125 0
386 20250305 132300 132748525 2125 2125 2125 2125 0
387 20250305 132200 132748525 2125 2125 2125 2125 0
388 20250305 132100 132748525 2125 2125 2125 2125 0
389 20250305 132000 132748525 2125 2125 2125 2125 0
390 20250305 131900 132748525 2125 2125 2125 2125 0
391 20250305 131800 132748525 2125 2125 2125 2125 0
392 20250305 131700 132748525 2125 2125 2125 2125 0
393 20250305 131600 132748525 2125 2125 2125 2125 1
394 20250305 131500 132746400 2120 2120 2120 2120 136
395 20250305 131400 132458080 2120 2120 2120 2120 500
396 20250305 131300 131398080 2110 2110 2110 2110 0
397 20250305 131200 131398080 2110 2110 2110 2110 0
398 20250305 131100 131398080 2110 2110 2110 2110 7
399 20250305 131000 131383310 2120 2120 2120 2120 0
400 20250305 130900 131383310 2120 2120 2120 2120 2
401 20250305 130800 131379070 2120 2120 2120 2120 2
402 20250305 130700 131374830 2120 2120 2120 2120 0
403 20250305 130600 131374830 2120 2120 2120 2120 0
404 20250305 130500 131374830 2120 2120 2120 2120 235
405 20250305 130400 130876630 2120 2120 2120 2120 0
406 20250305 130300 130876630 2120 2115 2120 2115 177
407 20250305 130200 130502270 2120 2120 2120 2120 1
408 20250305 130100 130500150 2110 2110 2110 2110 0
409 20250305 130000 130500150 2110 2110 2110 2110 0
410 20250305 125900 130500150 2110 2110 2110 2110 0
411 20250305 125800 130500150 2110 2110 2110 2110 0
412 20250305 125700 130500150 2110 2110 2110 2110 0
413 20250305 125600 130500150 2110 2110 2110 2110 0
414 20250305 125500 130500150 2110 2110 2110 2110 0
415 20250305 125400 130500150 2110 2110 2110 2110 25
416 20250305 125300 130447400 2120 2120 2120 2120 0
417 20250305 125200 130447400 2120 2120 2120 2120 0
418 20250305 125100 130447400 2120 2120 2120 2120 1
419 20250305 125000 130445280 2105 2105 2105 2105 0
420 20250305 124900 130445280 2105 2105 2105 2105 10
421 20250305 124800 130424230 2105 2110 2110 2105 1010
422 20250305 124700 128296985 2120 2120 2120 2120 0
423 20250305 124600 128296985 2120 2120 2120 2120 1
424 20250305 124500 128294865 2105 2105 2105 2105 950
425 20250305 124400 126295115 2110 2110 2110 2110 947
426 20250305 124300 124296945 2110 2125 2125 2110 828
427 20250305 124200 122545740 2125 2125 2125 2125 0
428 20250305 124100 122545740 2125 2125 2125 2125 0
429 20250305 124000 122545740 2125 2125 2125 2125 0
430 20250305 123900 122545740 2125 2125 2125 2125 8
431 20250305 123800 122528740 2125 2125 2125 2125 33
432 20250305 123700 122458615 2125 2125 2125 2125 2
433 20250305 123600 122454365 2125 2125 2125 2125 0
434 20250305 123500 122454365 2125 2125 2125 2125 0
435 20250305 123400 122454365 2125 2125 2125 2125 1
436 20250305 123300 122452240 2125 2125 2125 2125 0
437 20250305 123200 122452240 2125 2125 2125 2125 0
438 20250305 123100 122452240 2125 2125 2125 2125 0
439 20250305 123000 122452240 2125 2125 2125 2125 0
440 20250305 122900 122452240 2125 2125 2125 2125 0
441 20250305 122800 122452240 2125 2125 2125 2125 0
442 20250305 122700 122452240 2125 2125 2125 2125 0
443 20250305 122600 122452240 2125 2125 2125 2125 0
444 20250305 122500 122452240 2125 2125 2125 2125 0
445 20250305 122400 122452240 2125 2125 2125 2125 0
446 20250305 122300 122452240 2125 2125 2125 2125 5
447 20250305 122200 122441615 2120 2120 2120 2120 0
448 20250305 122100 122441615 2120 2120 2120 2120 0
449 20250305 122000 122441615 2120 2120 2120 2120 0
450 20250305 121900 122441615 2120 2120 2120 2120 0
451 20250305 121800 122441615 2120 2120 2120 2120 0
452 20250305 121700 122441615 2120 2120 2120 2120 0
453 20250305 121600 122441615 2120 2120 2120 2120 145
454 20250305 121500 122134215 2115 2115 2115 2115 0
455 20250305 121400 122134215 2115 2115 2115 2115 1
456 20250305 121300 122132100 2120 2120 2120 2120 0
457 20250305 121200 122132100 2120 2120 2120 2120 352
458 20250305 121100 121385860 2115 2115 2115 2115 10
459 20250305 121000 121364710 2110 2110 2110 2110 0
460 20250305 120900 121364710 2110 2110 2110 2110 0
461 20250305 120800 121364710 2110 2110 2110 2110 0
462 20250305 120700 121364710 2110 2110 2110 2110 5
463 20250305 120600 121354160 2115 2115 2115 2115 110
464 20250305 120500 121121510 2115 2115 2115 2115 0
465 20250305 120400 121121510 2115 2115 2115 2115 0
466 20250305 120300 121121510 2115 2115 2115 2115 0
467 20250305 120200 121121510 2115 2115 2115 2115 52
468 20250305 120100 121011530 2115 2115 2115 2115 415
469 20250305 120000 120133805 2115 2115 2115 2115 0
470 20250305 115900 120133805 2115 2115 2115 2115 0
471 20250305 115800 120133805 2115 2120 2120 2115 2262
472 20250305 115700 115342865 2125 2125 2125 2125 0
473 20250305 115600 115342865 2125 2125 2125 2125 1
474 20250305 115500 115340740 2125 2120 2125 2120 408
475 20250305 115400 114475765 2125 2125 2125 2125 200
476 20250305 115300 114050765 2125 2125 2125 2125 0
477 20250305 115200 114050765 2125 2125 2125 2125 0
478 20250305 115100 114050765 2125 2125 2125 2125 0
479 20250305 115000 114050765 2125 2125 2125 2125 0
480 20250305 114900 114050765 2125 2125 2125 2125 0
481 20250305 114800 114050765 2125 2125 2125 2125 1
482 20250305 114700 114048640 2120 2120 2120 2120 0
483 20250305 114600 114048640 2120 2120 2120 2120 0
484 20250305 114500 114048640 2120 2120 2120 2120 0
485 20250305 114400 114048640 2120 2120 2120 2120 0
486 20250305 114300 114048640 2120 2120 2120 2120 3
487 20250305 114200 114042280 2125 2125 2125 2125 0
488 20250305 114100 114042280 2125 2125 2125 2125 0
489 20250305 114000 114042280 2125 2125 2125 2125 5
490 20250305 113900 114031655 2120 2120 2120 2120 0
491 20250305 113800 114031655 2120 2120 2120 2120 0
492 20250305 113700 114031655 2120 2120 2120 2120 0
493 20250305 113600 114031655 2120 2120 2120 2120 203
494 20250305 113500 113601295 2120 2120 2120 2120 0
495 20250305 113400 113601295 2120 2120 2120 2120 300
496 20250305 113300 112965295 2120 2120 2120 2120 1000
497 20250305 113200 110845295 2125 2125 2125 2125 0
498 20250305 113100 110845295 2125 2125 2125 2125 524
499 20250305 113000 109731795 2125 2125 2125 2125 0
500 20250305 112900 109731795 2125 2125 2125 2125 260
501 20250305 112800 109179295 2130 2130 2130 2130 0
502 20250305 112700 109179295 2130 2130 2130 2130 0
503 20250305 112600 109179295 2130 2130 2130 2130 0
504 20250305 112500 109179295 2130 2130 2130 2130 14
505 20250305 112400 109149475 2130 2130 2130 2130 0
506 20250305 112300 109149475 2130 2130 2130 2130 0
507 20250305 112200 109149475 2130 2130 2130 2130 20
508 20250305 112100 109106875 2135 2135 2135 2135 0
509 20250305 112000 109106875 2135 2135 2135 2135 0
510 20250305 111900 109106875 2135 2135 2135 2135 0
511 20250305 111800 109106875 2135 2135 2135 2135 0
512 20250305 111700 109106875 2135 2135 2135 2135 0
513 20250305 111600 109106875 2135 2135 2135 2135 4
514 20250305 111500 109098335 2125 2125 2125 2125 0
515 20250305 111400 109098335 2125 2125 2125 2125 0
516 20250305 111300 109098335 2125 2125 2125 2125 0
517 20250305 111200 109098335 2125 2125 2125 2125 0
518 20250305 111100 109098335 2125 2125 2125 2125 5
519 20250305 111000 109087710 2125 2125 2125 2125 0
520 20250305 110900 109087710 2125 2125 2125 2125 0
521 20250305 110800 109087710 2125 2125 2125 2125 1
522 20250305 110700 109085585 2130 2130 2130 2130 0
523 20250305 110600 109085585 2130 2130 2130 2130 0
524 20250305 110500 109085585 2130 2130 2130 2130 323
525 20250305 110400 108397595 2130 2130 2130 2130 0
526 20250305 110300 108397595 2130 2130 2130 2130 10
527 20250305 110200 108376295 2125 2125 2125 2125 0
528 20250305 110100 108376295 2125 2125 2125 2125 150
529 20250305 110000 108057545 2125 2125 2125 2125 0
530 20250305 105900 108057545 2125 2125 2125 2125 20
531 20250305 105800 108015045 2125 2125 2125 2125 0
532 20250305 105700 108015045 2125 2125 2125 2125 0
533 20250305 105600 108015045 2125 2130 2130 2125 111
534 20250305 105500 107779130 2130 2130 2130 2130 0
535 20250305 105400 107779130 2130 2130 2130 2130 0
536 20250305 105300 107779130 2130 2130 2130 2130 1
537 20250305 105200 107777000 2125 2125 2125 2125 0
538 20250305 105100 107777000 2125 2125 2125 2125 0
539 20250305 105000 107777000 2125 2125 2125 2125 0
540 20250305 104900 107777000 2125 2125 2125 2125 0
541 20250305 104800 107777000 2125 2125 2125 2125 310
542 20250305 104700 107118250 2135 2135 2135 2135 0
543 20250305 104600 107118250 2135 2135 2135 2135 0
544 20250305 104500 107118250 2135 2135 2135 2135 0
545 20250305 104400 107118250 2135 2135 2135 2135 7
546 20250305 104300 107103305 2135 2135 2135 2135 0
547 20250305 104200 107103305 2135 2135 2135 2135 0
548 20250305 104100 107103305 2135 2135 2135 2135 0
549 20250305 104000 107103305 2135 2135 2135 2135 0
550 20250305 103900 107103305 2135 2135 2135 2135 0
551 20250305 103800 107103305 2135 2135 2135 2135 0
552 20250305 103700 107103305 2135 2135 2135 2135 0
553 20250305 103600 107103305 2135 2135 2135 2135 100
554 20250305 103500 106889805 2135 2135 2135 2135 0
555 20250305 103400 106889805 2135 2135 2135 2135 0
556 20250305 103300 106889805 2135 2135 2135 2135 0
557 20250305 103200 106889805 2135 2135 2135 2135 0
558 20250305 103100 106889805 2135 2135 2135 2135 0
559 20250305 103000 106889805 2135 2135 2135 2135 36
560 20250305 102900 106812945 2135 2135 2135 2135 0
561 20250305 102800 106812945 2135 2140 2140 2135 203
562 20250305 102700 106379525 2145 2145 2145 2145 1000
563 20250305 102600 104234525 2145 2145 2145 2145 0
564 20250305 102500 104234525 2145 2145 2145 2145 0
565 20250305 102400 104234525 2145 2145 2145 2145 0
566 20250305 102300 104234525 2145 2145 2145 2145 0
567 20250305 102200 104234525 2145 2145 2145 2145 0
568 20250305 102100 104234525 2145 2145 2145 2145 8
569 20250305 102000 104217365 2125 2125 2125 2125 90
570 20250305 101900 104026115 2145 2145 2145 2145 0
571 20250305 101800 104026115 2145 2135 2145 2135 1000
572 20250305 101700 101887000 2135 2135 2135 2135 0
573 20250305 101600 101887000 2135 2135 2135 2135 1
574 20250305 101500 101884865 2135 2135 2135 2135 0
575 20250305 101400 101884865 2135 2135 2135 2135 0
576 20250305 101300 101884865 2135 2135 2135 2135 10
577 20250305 101200 101863515 2135 2130 2135 2125 388
578 20250305 101100 101038970 2130 2135 2135 2125 573
579 20250305 101000 99820705 2125 2125 2125 2125 18
580 20250305 100900 99782455 2140 2140 2140 2140 0
581 20250305 100800 99782455 2140 2140 2140 2140 0
582 20250305 100700 99782455 2140 2140 2140 2140 1
583 20250305 100600 99780315 2140 2140 2140 2140 1
584 20250305 100500 99778175 2130 2135 2135 2130 2050
585 20250305 100400 95405795 2140 2140 2140 2140 1
586 20250305 100300 95403655 2135 2135 2135 2135 0
587 20250305 100200 95403655 2135 2135 2135 2135 0
588 20250305 100100 95403655 2135 2140 2140 2135 655
589 20250305 100000 94004980 2135 2135 2135 2135 0
590 20250305 095900 94004980 2135 2135 2135 2135 0
591 20250305 095800 94004980 2135 2135 2135 2135 250
592 20250305 095700 93471230 2135 2135 2135 2135 0
593 20250305 095600 93471230 2135 2135 2135 2135 0
594 20250305 095500 93471230 2135 2130 2135 2130 84
595 20250305 095400 93292305 2130 2130 2130 2130 0
596 20250305 095300 93292305 2130 2130 2130 2130 0
597 20250305 095200 93292305 2130 2130 2130 2130 0
598 20250305 095100 93292305 2130 2130 2130 2130 0
599 20250305 095000 93292305 2130 2130 2130 2130 0
600 20250305 094900 93292305 2130 2130 2130 2130 57
601 20250305 094800 93170895 2130 2130 2130 2130 33
602 20250305 094700 93100605 2130 2130 2130 2130 10
603 20250305 094600 93079305 2130 2135 2135 2130 8
604 20250305 094500 93062260 2135 2135 2135 2130 64
605 20250305 094400 92925820 2135 2130 2135 2130 3
606 20250305 094300 92919420 2135 2135 2135 2135 10
607 20250305 094200 92898070 2135 2135 2135 2135 6
608 20250305 094100 92885260 2135 2135 2135 2135 0
609 20250305 094000 92885260 2135 2135 2135 2135 0
610 20250305 093900 92885260 2135 2125 2135 2125 101
611 20250305 093800 92670625 2120 2120 2120 2120 0
612 20250305 093700 92670625 2120 2135 2135 2120 900
613 20250305 093600 90761125 2135 2135 2135 2135 0
614 20250305 093500 90761125 2135 2120 2135 2120 21
615 20250305 093400 90716580 2120 2125 2125 2120 461
616 20250305 093300 89739255 2130 2130 2130 2130 0
617 20250305 093200 89739255 2130 2130 2130 2130 1
618 20250305 093100 89737125 2120 2130 2130 2120 2314
619 20250305 093000 84828305 2125 2125 2125 2125 1
620 20250305 092900 84826180 2130 2130 2130 2130 0
621 20250305 092800 84826180 2130 2130 2130 2130 2
622 20250305 092700 84821920 2130 2130 2130 2130 0
623 20250305 092600 84821920 2130 2130 2130 2130 11
624 20250305 092500 84798490 2130 2130 2130 2120 225
625 20250305 092400 84321460 2130 2130 2130 2120 147
626 20250305 092300 84008650 2130 2125 2130 2125 776
627 20250305 092200 82359645 2135 2135 2135 2135 0
628 20250305 092100 82359645 2135 2135 2135 2135 1
629 20250305 092000 82357510 2125 2135 2135 2125 1500
630 20250305 091900 79165450 2125 2125 2125 2125 0
631 20250305 091800 79165450 2125 2130 2135 2125 1793
632 20250305 091700 75351385 2135 2135 2135 2135 20
633 20250305 091600 75308685 2135 2135 2135 2135 1
634 20250305 091500 75306550 2140 2140 2140 2140 1
635 20250305 091400 75304410 2135 2135 2135 2135 0
636 20250305 091300 75304410 2135 2135 2135 2135 0
637 20250305 091200 75304410 2135 2135 2135 2135 0
638 20250305 091100 75304410 2135 2135 2135 2135 23
639 20250305 091000 75255305 2140 2140 2140 2140 0
640 20250305 090900 75255305 2140 2140 2140 2140 7
641 20250305 090800 75240325 2130 2130 2130 2130 1699
642 20250305 090700 71621455 2140 2140 2140 2140 536
643 20250305 090600 70474415 2145 2145 2145 2145 2
644 20250305 090500 70470125 2145 2130 2145 2130 4975
645 20250305 090400 59850440 2120 2125 2130 2120 502
646 20250305 090300 58786185 2120 2120 2120 2120 772
647 20250305 090200 57149545 2125 2115 2135 2115 1295
648 20250305 090100 54404720 2130 2130 2135 2125 5085
649 20250305 090000 43573370 2120 2090 2125 2090 20822

1
065950/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,28231302,0,61544238360,0.00
20250227,0,28231302,0,62955803460,0.00
20250226,0,28231302,0,62955803460,0.00
20250225,0,28231302,0,62955803460,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 28231302 0 61544238360 0.00
3 20250227 0 28231302 0 62955803460 0.00
4 20250226 0 28231302 0 62955803460 0.00
5 20250225 0 28231302 0 62955803460 0.00