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

652
067830/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,195000,106317129,2200,2200,2200,2200,1017
20250305,194900,106317129,2200,2200,2200,2200,0
20250305,194800,106317129,2200,2200,2200,2200,0
20250305,194700,106317129,2200,2200,2200,2200,0
20250305,194600,106317129,2200,2200,2200,2200,0
20250305,194500,106317129,2200,2200,2200,2200,0
20250305,194400,106317129,2200,2200,2200,2200,0
20250305,194300,106317129,2200,2200,2200,2200,0
20250305,194200,106317129,2200,2200,2200,2200,0
20250305,194100,106317129,2200,2200,2200,2200,0
20250305,194000,106317129,2200,2200,2200,2200,0
20250305,193900,106317129,2200,2200,2200,2200,0
20250305,193800,106317129,2200,2200,2200,2200,0
20250305,193700,106317129,2200,2200,2200,2200,0
20250305,193600,106317129,2200,2200,2200,2200,0
20250305,193500,106317129,2200,2200,2200,2200,0
20250305,193400,106317129,2200,2200,2200,2200,0
20250305,193300,106317129,2200,2200,2200,2200,0
20250305,193200,106317129,2200,2200,2200,2200,0
20250305,193100,106317129,2200,2200,2200,2200,0
20250305,193000,106317129,2200,2200,2200,2200,0
20250305,192900,106317129,2200,2200,2200,2200,0
20250305,192800,106317129,2200,2200,2200,2200,0
20250305,192700,106317129,2200,2200,2200,2200,0
20250305,192600,106317129,2200,2200,2200,2200,0
20250305,192500,106317129,2200,2200,2200,2200,0
20250305,192400,106317129,2200,2200,2200,2200,0
20250305,192300,106317129,2200,2200,2200,2200,0
20250305,192200,106317129,2200,2200,2200,2200,0
20250305,192100,106317129,2200,2200,2200,2200,0
20250305,192000,106317129,2200,2200,2200,2200,1017
20250305,191900,106317129,2200,2200,2200,2200,0
20250305,191800,106317129,2200,2200,2200,2200,0
20250305,191700,106317129,2200,2200,2200,2200,0
20250305,191600,106317129,2200,2200,2200,2200,0
20250305,191500,106317129,2200,2200,2200,2200,0
20250305,191400,106317129,2200,2200,2200,2200,0
20250305,191300,106317129,2200,2200,2200,2200,0
20250305,191200,106317129,2200,2200,2200,2200,0
20250305,191100,106317129,2200,2200,2200,2200,0
20250305,191000,106317129,2200,2200,2200,2200,0
20250305,190900,106317129,2200,2200,2200,2200,0
20250305,190800,106317129,2200,2200,2200,2200,0
20250305,190700,106317129,2200,2200,2200,2200,0
20250305,190600,106317129,2200,2200,2200,2200,0
20250305,190500,106317129,2200,2200,2200,2200,0
20250305,190400,106317129,2200,2200,2200,2200,0
20250305,190300,106317129,2200,2200,2200,2200,0
20250305,190200,106317129,2200,2200,2200,2200,0
20250305,190100,106317129,2200,2200,2200,2200,0
20250305,190000,106317129,2200,2200,2200,2200,0
20250305,185900,106317129,2200,2200,2200,2200,0
20250305,185800,106317129,2200,2200,2200,2200,0
20250305,185700,106317129,2200,2200,2200,2200,0
20250305,185600,106317129,2200,2200,2200,2200,0
20250305,185500,106317129,2200,2200,2200,2200,0
20250305,185400,106317129,2200,2200,2200,2200,0
20250305,185300,106317129,2200,2200,2200,2200,0
20250305,185200,106317129,2200,2200,2200,2200,0
20250305,185100,106317129,2200,2200,2200,2200,0
20250305,185000,106317129,2200,2200,2200,2200,1017
20250305,184900,106317129,2200,2200,2200,2200,0
20250305,184800,106317129,2200,2200,2200,2200,0
20250305,184700,106317129,2200,2200,2200,2200,0
20250305,184600,106317129,2200,2200,2200,2200,0
20250305,184500,106317129,2200,2200,2200,2200,0
20250305,184400,106317129,2200,2200,2200,2200,0
20250305,184300,106317129,2200,2200,2200,2200,0
20250305,184200,106317129,2200,2200,2200,2200,0
20250305,184100,106317129,2200,2200,2200,2200,0
20250305,184000,106317129,2200,2200,2200,2200,0
20250305,183900,106317129,2200,2200,2200,2200,0
20250305,183800,106317129,2200,2200,2200,2200,0
20250305,183700,106317129,2200,2200,2200,2200,0
20250305,183600,106317129,2200,2200,2200,2200,0
20250305,183500,106317129,2200,2200,2200,2200,0
20250305,183400,106317129,2200,2200,2200,2200,0
20250305,183300,106317129,2200,2200,2200,2200,0
20250305,183200,106317129,2200,2200,2200,2200,0
20250305,183100,106317129,2200,2200,2200,2200,0
20250305,183000,106317129,2200,2200,2200,2200,0
20250305,182900,106317129,2200,2200,2200,2200,0
20250305,182800,106317129,2200,2200,2200,2200,0
20250305,182700,106317129,2200,2200,2200,2200,0
20250305,182600,106317129,2200,2200,2200,2200,0
20250305,182500,106317129,2200,2200,2200,2200,0
20250305,182400,106317129,2200,2200,2200,2200,0
20250305,182300,106317129,2200,2200,2200,2200,0
20250305,182200,106317129,2200,2200,2200,2200,0
20250305,182100,106317129,2200,2200,2200,2200,0
20250305,182000,106317129,2200,2200,2200,2200,1017
20250305,181900,106317129,2200,2200,2200,2200,0
20250305,181800,106317129,2200,2200,2200,2200,0
20250305,181700,106317129,2200,2200,2200,2200,0
20250305,181600,106317129,2200,2200,2200,2200,0
20250305,181500,106317129,2200,2200,2200,2200,0
20250305,181400,106317129,2200,2200,2200,2200,0
20250305,181300,106317129,2200,2200,2200,2200,0
20250305,181200,106317129,2200,2200,2200,2200,0
20250305,181100,106317129,2200,2200,2200,2200,0
20250305,181000,106317129,2200,2200,2200,2200,0
20250305,180900,106317129,2200,2200,2200,2200,0
20250305,180800,106317129,2200,2200,2200,2200,0
20250305,180700,106317129,2200,2200,2200,2200,0
20250305,180600,106317129,2200,2200,2200,2200,0
20250305,180500,106317129,2200,2200,2200,2200,0
20250305,180400,106317129,2200,2200,2200,2200,0
20250305,180300,106317129,2200,2200,2200,2200,0
20250305,180200,106317129,2200,2200,2200,2200,0
20250305,180100,106317129,2200,2200,2200,2200,0
20250305,180000,106317129,2200,2200,2200,2200,0
20250305,175900,106317129,2200,2200,2200,2200,0
20250305,175800,106317129,2200,2200,2200,2200,0
20250305,175700,106317129,2200,2200,2200,2200,0
20250305,175600,106317129,2200,2200,2200,2200,0
20250305,175500,106317129,2200,2200,2200,2200,0
20250305,175400,106317129,2200,2200,2200,2200,0
20250305,175300,106317129,2200,2200,2200,2200,0
20250305,175200,106317129,2200,2200,2200,2200,0
20250305,175100,106317129,2200,2200,2200,2200,0
20250305,175000,106317129,2200,2200,2200,2200,1017
20250305,174900,106317129,2200,2200,2200,2200,0
20250305,174800,106317129,2200,2200,2200,2200,0
20250305,174700,106317129,2200,2200,2200,2200,0
20250305,174600,106317129,2200,2200,2200,2200,0
20250305,174500,106317129,2200,2200,2200,2200,0
20250305,174400,106317129,2200,2200,2200,2200,0
20250305,174300,106317129,2200,2200,2200,2200,0
20250305,174200,106317129,2200,2200,2200,2200,0
20250305,174100,106317129,2200,2200,2200,2200,0
20250305,174000,106317129,2200,2200,2200,2200,0
20250305,173900,106317129,2200,2200,2200,2200,0
20250305,173800,106317129,2200,2200,2200,2200,0
20250305,173700,106317129,2200,2200,2200,2200,0
20250305,173600,106317129,2200,2200,2200,2200,0
20250305,173500,106317129,2200,2200,2200,2200,0
20250305,173400,106317129,2200,2200,2200,2200,0
20250305,173300,106317129,2200,2200,2200,2200,0
20250305,173200,106317129,2200,2200,2200,2200,0
20250305,173100,106317129,2200,2200,2200,2200,0
20250305,173000,106317129,2200,2200,2200,2200,0
20250305,172900,106317129,2200,2200,2200,2200,0
20250305,172800,106317129,2200,2200,2200,2200,0
20250305,172700,106317129,2200,2200,2200,2200,0
20250305,172600,106317129,2200,2200,2200,2200,0
20250305,172500,106317129,2200,2200,2200,2200,0
20250305,172400,106317129,2200,2200,2200,2200,0
20250305,172300,106317129,2200,2200,2200,2200,0
20250305,172200,106317129,2200,2200,2200,2200,0
20250305,172100,106317129,2200,2200,2200,2200,0
20250305,172000,106317129,2200,2200,2200,2200,1017
20250305,171900,106317129,2200,2200,2200,2200,0
20250305,171800,106317129,2200,2200,2200,2200,0
20250305,171700,106317129,2200,2200,2200,2200,0
20250305,171600,106317129,2200,2200,2200,2200,0
20250305,171500,106317129,2200,2200,2200,2200,0
20250305,171400,106317129,2200,2200,2200,2200,0
20250305,171300,106317129,2200,2200,2200,2200,0
20250305,171200,106317129,2200,2200,2200,2200,0
20250305,171100,106317129,2200,2200,2200,2200,0
20250305,171000,106317129,2200,2200,2200,2200,0
20250305,170900,106317129,2200,2200,2200,2200,0
20250305,170800,106317129,2200,2200,2200,2200,0
20250305,170700,106317129,2200,2200,2200,2200,0
20250305,170600,106317129,2200,2200,2200,2200,0
20250305,170500,106317129,2200,2200,2200,2200,0
20250305,170400,106317129,2200,2200,2200,2200,0
20250305,170300,106317129,2200,2200,2200,2200,0
20250305,170200,106317129,2200,2200,2200,2200,0
20250305,170100,106317129,2200,2200,2200,2200,0
20250305,170000,106317129,2200,2200,2200,2200,0
20250305,165900,106317129,2200,2200,2200,2200,0
20250305,165800,106317129,2200,2200,2200,2200,0
20250305,165700,106317129,2200,2200,2200,2200,0
20250305,165600,106317129,2200,2200,2200,2200,0
20250305,165500,106317129,2200,2200,2200,2200,0
20250305,165400,106317129,2200,2200,2200,2200,0
20250305,165300,106317129,2200,2200,2200,2200,0
20250305,165200,106317129,2200,2200,2200,2200,0
20250305,165100,106317129,2200,2200,2200,2200,0
20250305,165000,106317129,2200,2200,2200,2200,1017
20250305,164900,106317129,2200,2200,2200,2200,0
20250305,164800,106317129,2200,2200,2200,2200,0
20250305,164700,106317129,2200,2200,2200,2200,0
20250305,164600,106317129,2200,2200,2200,2200,0
20250305,164500,106317129,2200,2200,2200,2200,0
20250305,164400,106317129,2200,2200,2200,2200,0
20250305,164300,106317129,2200,2200,2200,2200,0
20250305,164200,106317129,2200,2200,2200,2200,0
20250305,164100,106317129,2200,2200,2200,2200,0
20250305,164000,106317129,2200,2200,2200,2200,0
20250305,163900,106317129,2200,2200,2200,2200,0
20250305,163800,106317129,2200,2200,2200,2200,0
20250305,163700,106317129,2200,2200,2200,2200,0
20250305,163600,106317129,2200,2200,2200,2200,0
20250305,163500,106317129,2200,2200,2200,2200,0
20250305,163400,106317129,2200,2200,2200,2200,0
20250305,163300,106317129,2200,2200,2200,2200,0
20250305,163200,106317129,2200,2200,2200,2200,0
20250305,163100,106317129,2200,2200,2200,2200,0
20250305,163000,106317129,2200,2200,2200,2200,0
20250305,162900,106317129,2200,2200,2200,2200,0
20250305,162800,106317129,2200,2200,2200,2200,0
20250305,162700,106317129,2200,2200,2200,2200,0
20250305,162600,106317129,2200,2200,2200,2200,0
20250305,162500,106317129,2200,2200,2200,2200,0
20250305,162400,106317129,2200,2200,2200,2200,0
20250305,162300,106317129,2200,2200,2200,2200,0
20250305,162200,106317129,2200,2200,2200,2200,0
20250305,162100,106317129,2200,2200,2200,2200,0
20250305,162000,106317129,2200,2200,2200,2200,1017
20250305,161900,106317129,2200,2200,2200,2200,0
20250305,161800,106317129,2200,2200,2200,2200,0
20250305,161700,106317129,2200,2200,2200,2200,0
20250305,161600,106317129,2200,2200,2200,2200,0
20250305,161500,106317129,2200,2200,2200,2200,0
20250305,161400,106317129,2200,2200,2200,2200,0
20250305,161300,106317129,2200,2200,2200,2200,0
20250305,161200,106317129,2200,2200,2200,2200,0
20250305,161100,106317129,2200,2200,2200,2200,0
20250305,161000,106317129,2200,2200,2200,2200,0
20250305,160900,106317129,2200,2200,2200,2200,0
20250305,160800,106317129,2200,2200,2200,2200,0
20250305,160700,106317129,2200,2200,2200,2200,0
20250305,160600,106317129,2200,2200,2200,2200,0
20250305,160500,106317129,2200,2200,2200,2200,0
20250305,160400,106317129,2200,2200,2200,2200,0
20250305,160300,106317129,2200,2200,2200,2200,0
20250305,160200,106317129,2200,2200,2200,2200,0
20250305,160100,106317129,2200,2200,2200,2200,0
20250305,160000,106317129,2200,2200,2200,2200,0
20250305,155900,106317129,2200,2200,2200,2200,0
20250305,155800,106317129,2200,2200,2200,2200,0
20250305,155700,106317129,2200,2200,2200,2200,0
20250305,155600,106317129,2200,2200,2200,2200,0
20250305,155500,106317129,2200,2200,2200,2200,0
20250305,155400,106317129,2200,2200,2200,2200,0
20250305,155300,106317129,2200,2200,2200,2200,0
20250305,155200,106317129,2200,2200,2200,2200,0
20250305,155100,106317129,2200,2200,2200,2200,0
20250305,155000,106317129,2200,2200,2200,2200,1017
20250305,154900,106317129,2200,2200,2200,2200,0
20250305,154800,106317129,2200,2200,2200,2200,0
20250305,154700,106317129,2200,2200,2200,2200,0
20250305,154600,106317129,2200,2200,2200,2200,0
20250305,154500,106317129,2200,2200,2200,2200,0
20250305,154400,106317129,2200,2200,2200,2200,0
20250305,154300,106317129,2200,2200,2200,2200,0
20250305,154200,106317129,2200,2200,2200,2200,0
20250305,154100,106317129,2200,2200,2200,2200,0
20250305,154000,106317129,2200,2200,2200,2200,0
20250305,153900,106317129,2200,2200,2200,2200,0
20250305,153800,106317129,2200,2200,2200,2200,0
20250305,153700,106317129,2200,2200,2200,2200,0
20250305,153600,106317129,2200,2200,2200,2200,0
20250305,153500,106317129,2200,2200,2200,2200,0
20250305,153400,106317129,2200,2200,2200,2200,0
20250305,153300,106317129,2200,2200,2200,2200,0
20250305,153200,106317129,2200,2200,2200,2200,0
20250305,153100,106317129,2200,2200,2200,2200,0
20250305,153000,106317129,2200,2200,2200,2200,1017
20250305,152900,104079729,2200,2200,2200,2200,0
20250305,152800,104079729,2200,2200,2200,2200,0
20250305,152700,104079729,2200,2200,2200,2200,0
20250305,152600,104079729,2200,2200,2200,2200,0
20250305,152500,104079729,2200,2200,2200,2200,0
20250305,152400,104079729,2200,2200,2200,2200,0
20250305,152300,104079729,2200,2200,2200,2200,0
20250305,152200,104079729,2200,2200,2200,2200,0
20250305,152100,104079729,2200,2200,2200,2200,0
20250305,152000,104079729,2200,2200,2200,2200,0
20250305,151900,104079729,2200,2200,2200,2200,10
20250305,151800,104057729,2200,2200,2205,2200,53
20250305,151700,103941064,2200,2205,2205,2200,46
20250305,151600,103839804,2205,2200,2205,2200,38
20250305,151500,103756144,2205,2200,2205,2200,245
20250305,151400,103217014,2200,2205,2205,2200,99
20250305,151300,102999154,2205,2200,2205,2200,62
20250305,151200,102862624,2205,2200,2205,2200,1389
20250305,151100,99806764,2200,2200,2200,2200,27
20250305,151000,99747364,2200,2200,2200,2195,61
20250305,150900,99613344,2200,2200,2200,2200,14
20250305,150800,99582544,2200,2200,2200,2200,25
20250305,150700,99527544,2200,2200,2200,2200,453
20250305,150600,98530944,2205,2205,2205,2205,236
20250305,150500,98010564,2205,2205,2205,2205,25
20250305,150400,97955439,2205,2205,2205,2205,287
20250305,150300,97322604,2205,2200,2205,2200,711
20250305,150200,95758339,2200,2200,2200,2200,65
20250305,150100,95615339,2200,2200,2200,2200,27
20250305,150000,95555939,2200,2200,2200,2200,26
20250305,145900,95498739,2200,2200,2200,2200,14
20250305,145800,95467939,2200,2200,2200,2200,25
20250305,145700,95412939,2200,2200,2200,2200,14
20250305,145600,95382139,2200,2200,2200,2200,25
20250305,145500,95327139,2200,2200,2200,2200,14
20250305,145400,95296339,2200,2200,2200,2200,25
20250305,145300,95241339,2200,2200,2200,2200,26
20250305,145200,95184139,2200,2200,2200,2200,13
20250305,145100,95155539,2200,2200,2200,2200,27
20250305,145000,95096139,2200,2200,2200,2200,12
20250305,144900,95069739,2200,2200,2200,2200,27
20250305,144800,95010339,2200,2200,2200,2200,25
20250305,144700,94955339,2200,2200,2200,2200,14
20250305,144600,94924539,2200,2200,2200,2197,70
20250305,144500,94770689,2197,2200,2200,2197,84
20250305,144400,94586099,2200,2200,2200,2200,25
20250305,144300,94531099,2200,2200,2200,2200,26
20250305,144200,94473899,2200,2200,2200,2200,13
20250305,144100,94445299,2200,2200,2200,2200,26
20250305,144000,94388099,2197,2197,2200,2197,134
20250305,143900,94093662,2200,2197,2200,2197,86
20250305,143800,93904642,2197,2200,2200,2197,17
20250305,143700,93867254,2200,2200,2200,2200,27
20250305,143600,93807854,2200,2200,2200,2200,54
20250305,143500,93689054,2200,2200,2200,2200,14
20250305,143400,93658254,2200,2200,2200,2200,25
20250305,143300,93603254,2200,2200,2200,2200,14
20250305,143200,93572454,2200,2200,2200,2200,25
20250305,143100,93517454,2200,2200,2200,2200,26
20250305,143000,93460254,2200,2200,2200,2200,13
20250305,142900,93431654,2200,2195,2200,2195,99
20250305,142800,93214219,2200,2200,2200,2200,15
20250305,142700,93181219,2200,2200,2200,2200,56
20250305,142600,93058019,2200,2200,2200,2200,26
20250305,142500,93000819,2200,2200,2200,2200,14
20250305,142400,92970019,2200,2200,2200,2200,25
20250305,142300,92915019,2200,2200,2200,2200,14
20250305,142200,92884219,2200,2200,2200,2200,25
20250305,142100,92829219,2200,2195,2200,2195,109
20250305,142000,92589894,2200,2200,2200,2200,25
20250305,141900,92534894,2200,2200,2200,2195,1716
20250305,141800,88768144,2200,2200,2200,2200,13
20250305,141700,88739544,2200,2200,2200,2200,26
20250305,141600,88682344,2200,2200,2200,2200,13
20250305,141500,88653744,2200,2200,2200,2200,26
20250305,141400,88596544,2200,2205,2205,2200,1056
20250305,141300,86273279,2205,2200,2205,2200,998
20250305,141200,84077619,2205,2205,2205,2205,26
20250305,141100,84020289,2200,2205,2205,2200,313
20250305,141000,83331624,2205,2205,2205,2200,84
20250305,140900,83146689,2205,2205,2205,2205,52
20250305,140800,83032029,2205,2205,2205,2205,13
20250305,140700,83003364,2205,2205,2205,2205,205
20250305,140600,82551339,2205,2205,2205,2205,13
20250305,140500,82522674,2205,2205,2205,2205,25
20250305,140400,82467549,2205,2205,2205,2205,13
20250305,140300,82438884,2205,2205,2205,2205,69
20250305,140200,82286739,2205,2205,2205,2205,26
20250305,140100,82229409,2205,2205,2205,2205,12
20250305,140000,82202949,2205,2205,2205,2205,26
20250305,135900,82145619,2205,2205,2205,2205,13
20250305,135800,82116954,2205,2205,2205,2205,25
20250305,135700,82061829,2205,2205,2205,2205,25
20250305,135600,82006704,2205,2205,2205,2205,13
20250305,135500,81978039,2205,2205,2205,2205,548
20250305,135400,80769699,2205,2205,2205,2205,21
20250305,135300,80723394,2205,2205,2205,2205,25
20250305,135200,80668269,2205,2205,2205,2205,26
20250305,135100,80610939,2205,2205,2205,2205,12
20250305,135000,80584479,2205,2205,2205,2205,26
20250305,134900,80527149,2205,2205,2205,2205,1372
20250305,134800,77501889,2205,2205,2205,2205,26
20250305,134700,77444559,2205,2205,2205,2205,12
20250305,134600,77418099,2205,2205,2205,2205,26
20250305,134500,77360769,2205,2205,2205,2205,70
20250305,134400,77206419,2205,2200,2205,2200,4031
20250305,134300,68338154,2200,2200,2200,2200,26
20250305,134200,68280954,2200,2200,2200,2200,13
20250305,134100,68252354,2200,2200,2200,2200,26
20250305,134000,68195154,2200,2200,2200,2200,1149
20250305,133900,65667354,2200,2200,2200,2200,13
20250305,133800,65638754,2200,2200,2200,2200,26
20250305,133700,65581554,2200,2200,2200,2200,2370
20250305,133600,60367554,2200,2200,2200,2200,31
20250305,133500,60299354,2200,2200,2200,2200,26
20250305,133400,60242154,2195,2195,2200,2195,28
20250305,133300,60180629,2200,2200,2200,2200,27
20250305,133200,60121229,2195,2200,2200,2195,21
20250305,133100,60075069,2200,2195,2200,2195,1500
20250305,133000,56782439,2195,2195,2195,2195,26
20250305,132900,56725369,2195,2195,2195,2195,13
20250305,132800,56696834,2195,2195,2195,2195,26
20250305,132700,56639764,2195,2195,2195,2195,13
20250305,132600,56611229,2195,2195,2195,2195,26
20250305,132500,56554159,2195,2195,2195,2190,23
20250305,132400,56503724,2195,2192,2195,2192,299
20250305,132300,55848214,2192,2195,2195,2192,48
20250305,132200,55742959,2195,2195,2195,2195,13
20250305,132100,55714424,2195,2195,2195,2195,26
20250305,132000,55657354,2195,2195,2195,2195,13
20250305,131900,55628819,2195,2190,2195,2190,695
20250305,131800,54106639,2190,2190,2190,2190,26
20250305,131700,54049699,2190,2190,2190,2190,245
20250305,131600,53513149,2185,2190,2190,2185,437
20250305,131500,52558119,2190,2185,2190,2185,209
20250305,131400,52101394,2190,2190,2190,2190,27
20250305,131300,52042264,2190,2190,2190,2190,25
20250305,131200,51987514,2190,2190,2190,2190,14
20250305,131100,51956854,2190,2190,2190,2190,25
20250305,131000,51902104,2190,2185,2190,2185,43
20250305,130900,51808079,2185,2185,2185,2175,36
20250305,130800,51729449,2185,2185,2185,2185,14
20250305,130700,51698859,2185,2185,2185,2185,25
20250305,130600,51644234,2180,2190,2190,2180,244
20250305,130500,51111409,2185,2190,2190,2185,354
20250305,130400,50337859,2190,2190,2190,2185,47
20250305,130300,50234954,2190,2190,2190,2190,12
20250305,130200,50208674,2190,2190,2190,2190,27
20250305,130100,50149544,2190,2190,2190,2190,75
20250305,130000,49985294,2190,2185,2190,2185,315
20250305,125900,49295449,2190,2190,2190,2190,32
20250305,125800,49225369,2190,2190,2190,2190,14
20250305,125700,49194709,2190,2190,2190,2190,25
20250305,125600,49139959,2190,2190,2190,2190,26
20250305,125500,49083019,2190,2190,2190,2190,13
20250305,125400,49054549,2190,2190,2190,2190,411
20250305,125300,48154459,2190,2190,2190,2190,12
20250305,125200,48128179,2190,2190,2190,2190,27
20250305,125100,48069049,2190,2190,2190,2190,12
20250305,125000,48042769,2190,2190,2190,2185,29
20250305,124900,47979264,2190,2190,2190,2190,25
20250305,124800,47924514,2190,2190,2190,2190,14
20250305,124700,47893854,2185,2185,2190,2185,553
20250305,124600,46685489,2185,2185,2185,2185,14
20250305,124500,46654899,2185,2185,2185,2185,25
20250305,124400,46600274,2185,2185,2185,2185,26
20250305,124300,46543464,2185,2185,2185,2185,13
20250305,124200,46515059,2185,2185,2185,2185,27
20250305,124100,46456064,2185,2185,2185,2185,12
20250305,124000,46429844,2185,2185,2185,2185,15
20250305,123900,46397069,2180,2185,2185,2180,825
20250305,123800,44598194,2180,2185,2185,2180,1354
20250305,123700,41646154,2185,2185,2185,2185,525
20250305,123600,40499029,2185,2185,2185,2185,14
20250305,123500,40468439,2185,2180,2185,2180,499
20250305,123400,39380559,2180,2180,2180,2180,14
20250305,123300,39350039,2180,2180,2180,2180,528
20250305,123200,38198999,2180,2180,2180,2180,26
20250305,123100,38142319,2180,2180,2180,2180,13
20250305,123000,38113979,2180,2180,2180,2180,26
20250305,122900,38057299,2180,2180,2180,2180,13
20250305,122800,38028959,2180,2180,2180,2180,27
20250305,122700,37970099,2180,2180,2180,2180,25
20250305,122600,37915599,2180,2175,2180,2175,55
20250305,122500,37795904,2175,2175,2175,2175,25
20250305,122400,37741529,2175,2175,2175,2175,14
20250305,122300,37711079,2175,2180,2180,2175,53
20250305,122200,37595739,2180,2180,2180,2180,26
20250305,122100,37539059,2175,2175,2180,2175,183
20250305,122000,37140969,2180,2180,2180,2180,26
20250305,121900,37084289,2180,2175,2180,2175,108
20250305,121800,36849324,2180,2175,2180,2175,81
20250305,121700,36673019,2180,2180,2180,2180,13
20250305,121600,36644679,2180,2175,2180,2175,37
20250305,121500,36564069,2180,2180,2180,2180,25
20250305,121400,36509569,2175,2180,2180,2175,83
20250305,121300,36328974,2180,2177,2180,2177,25
20250305,121200,36274507,2177,2177,2177,2177,14
20250305,121100,36244029,2177,2177,2177,2177,25
20250305,121000,36189604,2180,2177,2180,2177,327
20250305,120900,35477005,2177,2177,2177,2177,13
20250305,120800,35448704,2180,2180,2180,2180,26
20250305,120700,35392024,2180,2180,2180,2180,16
20250305,120600,35357144,2180,2180,2180,2180,26
20250305,120500,35300464,2180,2180,2180,2180,26
20250305,120400,35243784,2180,2180,2180,2180,13
20250305,120300,35215444,2175,2180,2180,2175,48
20250305,120200,35110914,2180,2180,2180,2180,14
20250305,120100,35080394,2180,2180,2180,2175,68
20250305,120000,34932369,2180,2180,2180,2180,14
20250305,115900,34901849,2180,2180,2180,2180,25
20250305,115800,34847349,2180,2180,2180,2180,26
20250305,115700,34790669,2180,2180,2180,2180,13
20250305,115600,34762329,2180,2180,2180,2180,26
20250305,115500,34705649,2180,2180,2180,2180,13
20250305,115400,34677309,2180,2175,2180,2175,547
20250305,115300,33487519,2170,2170,2170,2170,14
20250305,115200,33457139,2170,2170,2170,2170,13
20250305,115100,33428929,2170,2170,2170,2170,26
20250305,115000,33372509,2170,2170,2170,2170,14
20250305,114900,33342129,2170,2167,2170,2167,44
20250305,114800,33246682,2167,2167,2167,2167,26
20250305,114700,33190340,2170,2165,2170,2165,64
20250305,114600,33051715,2175,2175,2175,2175,26
20250305,114500,32995165,2175,2175,2175,2175,13
20250305,114400,32966890,2175,2175,2175,2175,26
20250305,114300,32910340,2165,2175,2175,2165,23
20250305,114200,32860415,2170,2170,2170,2170,1437
20250305,114100,29742125,2170,2170,2170,2170,13
20250305,114000,29713915,2170,2170,2180,2170,1572
20250305,113900,26302555,2180,2175,2180,2175,1026
20250305,113800,24070940,2175,2175,2175,2175,13
20250305,113700,24042665,2175,2175,2175,2175,26
20250305,113600,23986115,2175,2175,2175,2175,26
20250305,113500,23929565,2175,2175,2175,2175,13
20250305,113400,23901290,2175,2175,2175,2175,26
20250305,113300,23844740,2175,2170,2175,2170,21
20250305,113200,23799105,2170,2175,2175,2170,28
20250305,113100,23738215,2175,2175,2175,2175,26
20250305,113000,23681665,2175,2175,2175,2175,13
20250305,112900,23653390,2175,2175,2175,2175,26
20250305,112800,23596840,2175,2175,2175,2175,13
20250305,112700,23568565,2175,2175,2175,2175,26
20250305,112600,23512015,2175,2175,2175,2175,13
20250305,112500,23483740,2175,2175,2175,2175,26
20250305,112400,23427190,2175,2175,2175,2175,26
20250305,112300,23370640,2175,2175,2175,2175,13
20250305,112200,23342365,2175,2175,2175,2175,26
20250305,112100,23285815,2175,2175,2175,2175,13
20250305,112000,23257540,2175,2175,2175,2175,26
20250305,111900,23200990,2175,2172,2175,2172,26
20250305,111800,23144464,2172,2172,2172,2172,13
20250305,111700,23116228,2172,2172,2172,2172,26
20250305,111600,23059756,2172,2170,2172,2170,801
20250305,111500,21321584,2172,2172,2172,2172,26
20250305,111400,21265112,2172,2172,2172,2170,71
20250305,111300,21110990,2175,2175,2175,2175,12
20250305,111200,21084890,2175,2175,2175,2170,27
20250305,111100,21026170,2175,2170,2175,2170,485
20250305,111000,19973695,2175,2175,2175,2175,315
20250305,110900,19288570,2175,2175,2175,2175,3
20250305,110800,19282045,2175,2175,2175,2175,10
20250305,110700,19260295,2170,2170,2170,2170,29
20250305,110600,19197365,2170,2170,2170,2170,1
20250305,110500,19195195,2170,2170,2170,2170,1
20250305,110400,19193025,2170,2170,2170,2170,1
20250305,110300,19190855,2170,2170,2170,2170,2
20250305,110200,19186515,2170,2170,2170,2170,2
20250305,110100,19182175,2170,2170,2170,2170,1
20250305,110000,19180005,2170,2175,2175,2170,17
20250305,105900,19143045,2175,2175,2175,2175,13
20250305,105800,19114770,2175,2175,2175,2175,25
20250305,105700,19060395,2175,2175,2175,2175,25
20250305,105600,19006020,2175,2170,2175,2170,13
20250305,105500,18977795,2175,2175,2175,2175,26
20250305,105400,18921245,2175,2175,2175,2175,16
20250305,105300,18886445,2170,2175,2175,2170,21
20250305,105200,18840870,2165,2175,2175,2165,39
20250305,105100,18756185,2175,2175,2175,2175,13
20250305,105000,18727910,2175,2175,2175,2175,25
20250305,104900,18673535,2175,2175,2175,2165,24
20250305,104800,18621435,2175,2175,2175,2165,504
20250305,104700,17530180,2175,2175,2175,2175,6
20250305,104600,17517130,2170,2175,2175,2165,22
20250305,104500,17469340,2170,2175,2175,2165,27
20250305,104400,17410695,2175,2175,2175,2175,12
20250305,104300,17384595,2175,2170,2175,2170,25
20250305,104200,17330285,2170,2170,2170,2170,12
20250305,104100,17304245,2170,2170,2170,2170,26
20250305,104000,17247825,2170,2170,2170,2170,24
20250305,103900,17195745,2170,2170,2170,2170,13
20250305,103800,17167535,2170,2170,2170,2170,24
20250305,103700,17115455,2170,2170,2170,2170,14
20250305,103600,17085075,2170,2170,2170,2170,15
20250305,103500,17052525,2165,2170,2170,2165,35
20250305,103400,16976625,2170,2170,2170,2170,10
20250305,103300,16954925,2165,2170,2170,2165,29
20250305,103200,16892015,2165,2170,2170,2165,13
20250305,103100,16863810,2170,2165,2170,2165,40
20250305,103000,16777085,2170,2170,2170,2170,12
20250305,102900,16751045,2170,2170,2170,2170,26
20250305,102800,16694625,2170,2170,2170,2170,24
20250305,102700,16642545,2170,2170,2170,2170,13
20250305,102600,16614335,2170,2170,2170,2170,25
20250305,102500,16560085,2170,2175,2175,2170,17
20250305,102400,16523190,2175,2175,2175,2175,24
20250305,102300,16470990,2175,2175,2175,2175,25
20250305,102200,16416615,2170,2175,2175,2170,23
20250305,102100,16366640,2175,2175,2175,2175,25
20250305,102000,16312265,2175,2175,2175,2175,12
20250305,101900,16286165,2175,2175,2175,2175,34
20250305,101800,16212215,2175,2175,2175,2175,25
20250305,101700,16157840,2175,2175,2175,2175,78
20250305,101600,15988190,2170,2175,2175,2170,44
20250305,101500,15892590,2175,2175,2175,2175,100
20250305,101400,15675090,2170,2180,2180,2170,83
20250305,101300,15494760,2175,2180,2180,2175,10
20250305,101200,15473005,2180,2180,2180,2170,34
20250305,101100,15398985,2180,2180,2180,2180,26
20250305,101000,15342305,2180,2175,2180,2175,313
20250305,100900,14661470,2175,2175,2175,2175,25
20250305,100800,14607095,2175,2175,2175,2175,12
20250305,100700,14580995,2175,2175,2175,2175,35
20250305,100600,14504870,2170,2170,2170,2170,15
20250305,100500,14472320,2170,2170,2170,2170,13
20250305,100400,14444110,2170,2170,2170,2170,24
20250305,100300,14392030,2175,2170,2175,2170,88
20250305,100200,14201065,2170,2165,2170,2165,138
20250305,100100,13901820,2165,2170,2170,2165,24
20250305,100000,13849745,2170,2170,2170,2170,44
20250305,095900,13754265,2170,2170,2170,2170,23
20250305,095800,13704355,2170,2170,2170,2170,76
20250305,095700,13539435,2170,2165,2170,2165,13
20250305,095600,13511285,2160,2165,2165,2160,67
20250305,095500,13366455,2165,2165,2165,2160,134
20250305,095400,13076425,2165,2165,2170,2165,50
20250305,095300,12968030,2170,2170,2170,2170,22
20250305,095200,12920290,2170,2175,2175,2170,23
20250305,095100,12870270,2175,2175,2175,2170,46
20250305,095000,12770320,2165,2170,2175,2165,78
20250305,094900,12601070,2170,2170,2170,2170,30
20250305,094800,12535970,2175,2175,2175,2175,22
20250305,094700,12488120,2175,2170,2175,2170,66
20250305,094600,12344620,2175,2175,2175,2175,44
20250305,094500,12248920,2175,2175,2175,2175,1
20250305,094400,12246745,2175,2175,2175,2165,67
20250305,094300,12101030,2180,2165,2180,2165,1404
20250305,094200,9045705,2170,2165,2170,2165,114
20250305,094100,8798330,2165,2160,2165,2160,23
20250305,094000,8748540,2165,2160,2165,2160,82
20250305,093900,8571125,2160,2160,2160,2160,7
20250305,093800,8556005,2160,2165,2165,2160,44
20250305,093700,8460855,2160,2165,2165,2150,400
20250305,093600,7597275,2160,2155,2160,2155,707
20250305,093500,6072185,2155,2155,2155,2155,46
20250305,093400,5973055,2155,2150,2155,2150,102
20250305,093300,5753640,2150,2150,2150,2150,55
20250305,093200,5635390,2150,2145,2150,2145,44
20250305,093100,5540895,2145,2150,2150,2145,26
20250305,093000,5485000,2145,2140,2145,2140,133
20250305,092900,5200280,2140,2140,2140,2140,43
20250305,092800,5108260,2140,2140,2140,2140,44
20250305,092700,5014100,2140,2140,2140,2135,378
20250305,092600,4206855,2140,2140,2140,2140,325
20250305,092500,3511355,2140,2140,2140,2140,23
20250305,092400,3462135,2140,2135,2140,2135,43
20250305,092300,3370145,2135,2135,2135,2135,45
20250305,092200,3274070,2135,2135,2135,2135,45
20250305,092100,3177995,2140,2145,2145,2130,61
20250305,092000,3047530,2145,2150,2150,2145,54
20250305,091900,2931590,2150,2140,2180,2140,758
20250305,091800,1295470,2125,2130,2140,2125,51
20250305,091700,1186975,2135,2135,2135,2135,71
20250305,091600,1035390,2135,2135,2135,2135,42
20250305,091500,945720,2130,2130,2130,2130,3
20250305,091400,939330,2130,2130,2130,2130,0
20250305,091300,939330,2130,2130,2130,2130,1
20250305,091200,937200,2130,2130,2130,2130,20
20250305,091100,894600,2130,2130,2130,2130,1
20250305,091000,892470,2130,2130,2130,2130,0
20250305,090900,892470,2130,2130,2130,2130,1
20250305,090800,890340,2130,2130,2130,2130,0
20250305,090700,890340,2130,2130,2130,2130,1
20250305,090600,888210,2130,2130,2130,2130,15
20250305,090500,856260,2130,2130,2130,2130,1
20250305,090400,854130,2130,2130,2130,2130,5
20250305,090300,843480,2130,2130,2130,2130,1
20250305,090200,841350,2130,2130,2130,2130,0
20250305,090100,841350,2130,2130,2130,2130,1
20250305,090000,839220,2130,2130,2130,2130,394
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 195000 106317129 2200 2200 2200 2200 1017
3 20250305 194900 106317129 2200 2200 2200 2200 0
4 20250305 194800 106317129 2200 2200 2200 2200 0
5 20250305 194700 106317129 2200 2200 2200 2200 0
6 20250305 194600 106317129 2200 2200 2200 2200 0
7 20250305 194500 106317129 2200 2200 2200 2200 0
8 20250305 194400 106317129 2200 2200 2200 2200 0
9 20250305 194300 106317129 2200 2200 2200 2200 0
10 20250305 194200 106317129 2200 2200 2200 2200 0
11 20250305 194100 106317129 2200 2200 2200 2200 0
12 20250305 194000 106317129 2200 2200 2200 2200 0
13 20250305 193900 106317129 2200 2200 2200 2200 0
14 20250305 193800 106317129 2200 2200 2200 2200 0
15 20250305 193700 106317129 2200 2200 2200 2200 0
16 20250305 193600 106317129 2200 2200 2200 2200 0
17 20250305 193500 106317129 2200 2200 2200 2200 0
18 20250305 193400 106317129 2200 2200 2200 2200 0
19 20250305 193300 106317129 2200 2200 2200 2200 0
20 20250305 193200 106317129 2200 2200 2200 2200 0
21 20250305 193100 106317129 2200 2200 2200 2200 0
22 20250305 193000 106317129 2200 2200 2200 2200 0
23 20250305 192900 106317129 2200 2200 2200 2200 0
24 20250305 192800 106317129 2200 2200 2200 2200 0
25 20250305 192700 106317129 2200 2200 2200 2200 0
26 20250305 192600 106317129 2200 2200 2200 2200 0
27 20250305 192500 106317129 2200 2200 2200 2200 0
28 20250305 192400 106317129 2200 2200 2200 2200 0
29 20250305 192300 106317129 2200 2200 2200 2200 0
30 20250305 192200 106317129 2200 2200 2200 2200 0
31 20250305 192100 106317129 2200 2200 2200 2200 0
32 20250305 192000 106317129 2200 2200 2200 2200 1017
33 20250305 191900 106317129 2200 2200 2200 2200 0
34 20250305 191800 106317129 2200 2200 2200 2200 0
35 20250305 191700 106317129 2200 2200 2200 2200 0
36 20250305 191600 106317129 2200 2200 2200 2200 0
37 20250305 191500 106317129 2200 2200 2200 2200 0
38 20250305 191400 106317129 2200 2200 2200 2200 0
39 20250305 191300 106317129 2200 2200 2200 2200 0
40 20250305 191200 106317129 2200 2200 2200 2200 0
41 20250305 191100 106317129 2200 2200 2200 2200 0
42 20250305 191000 106317129 2200 2200 2200 2200 0
43 20250305 190900 106317129 2200 2200 2200 2200 0
44 20250305 190800 106317129 2200 2200 2200 2200 0
45 20250305 190700 106317129 2200 2200 2200 2200 0
46 20250305 190600 106317129 2200 2200 2200 2200 0
47 20250305 190500 106317129 2200 2200 2200 2200 0
48 20250305 190400 106317129 2200 2200 2200 2200 0
49 20250305 190300 106317129 2200 2200 2200 2200 0
50 20250305 190200 106317129 2200 2200 2200 2200 0
51 20250305 190100 106317129 2200 2200 2200 2200 0
52 20250305 190000 106317129 2200 2200 2200 2200 0
53 20250305 185900 106317129 2200 2200 2200 2200 0
54 20250305 185800 106317129 2200 2200 2200 2200 0
55 20250305 185700 106317129 2200 2200 2200 2200 0
56 20250305 185600 106317129 2200 2200 2200 2200 0
57 20250305 185500 106317129 2200 2200 2200 2200 0
58 20250305 185400 106317129 2200 2200 2200 2200 0
59 20250305 185300 106317129 2200 2200 2200 2200 0
60 20250305 185200 106317129 2200 2200 2200 2200 0
61 20250305 185100 106317129 2200 2200 2200 2200 0
62 20250305 185000 106317129 2200 2200 2200 2200 1017
63 20250305 184900 106317129 2200 2200 2200 2200 0
64 20250305 184800 106317129 2200 2200 2200 2200 0
65 20250305 184700 106317129 2200 2200 2200 2200 0
66 20250305 184600 106317129 2200 2200 2200 2200 0
67 20250305 184500 106317129 2200 2200 2200 2200 0
68 20250305 184400 106317129 2200 2200 2200 2200 0
69 20250305 184300 106317129 2200 2200 2200 2200 0
70 20250305 184200 106317129 2200 2200 2200 2200 0
71 20250305 184100 106317129 2200 2200 2200 2200 0
72 20250305 184000 106317129 2200 2200 2200 2200 0
73 20250305 183900 106317129 2200 2200 2200 2200 0
74 20250305 183800 106317129 2200 2200 2200 2200 0
75 20250305 183700 106317129 2200 2200 2200 2200 0
76 20250305 183600 106317129 2200 2200 2200 2200 0
77 20250305 183500 106317129 2200 2200 2200 2200 0
78 20250305 183400 106317129 2200 2200 2200 2200 0
79 20250305 183300 106317129 2200 2200 2200 2200 0
80 20250305 183200 106317129 2200 2200 2200 2200 0
81 20250305 183100 106317129 2200 2200 2200 2200 0
82 20250305 183000 106317129 2200 2200 2200 2200 0
83 20250305 182900 106317129 2200 2200 2200 2200 0
84 20250305 182800 106317129 2200 2200 2200 2200 0
85 20250305 182700 106317129 2200 2200 2200 2200 0
86 20250305 182600 106317129 2200 2200 2200 2200 0
87 20250305 182500 106317129 2200 2200 2200 2200 0
88 20250305 182400 106317129 2200 2200 2200 2200 0
89 20250305 182300 106317129 2200 2200 2200 2200 0
90 20250305 182200 106317129 2200 2200 2200 2200 0
91 20250305 182100 106317129 2200 2200 2200 2200 0
92 20250305 182000 106317129 2200 2200 2200 2200 1017
93 20250305 181900 106317129 2200 2200 2200 2200 0
94 20250305 181800 106317129 2200 2200 2200 2200 0
95 20250305 181700 106317129 2200 2200 2200 2200 0
96 20250305 181600 106317129 2200 2200 2200 2200 0
97 20250305 181500 106317129 2200 2200 2200 2200 0
98 20250305 181400 106317129 2200 2200 2200 2200 0
99 20250305 181300 106317129 2200 2200 2200 2200 0
100 20250305 181200 106317129 2200 2200 2200 2200 0
101 20250305 181100 106317129 2200 2200 2200 2200 0
102 20250305 181000 106317129 2200 2200 2200 2200 0
103 20250305 180900 106317129 2200 2200 2200 2200 0
104 20250305 180800 106317129 2200 2200 2200 2200 0
105 20250305 180700 106317129 2200 2200 2200 2200 0
106 20250305 180600 106317129 2200 2200 2200 2200 0
107 20250305 180500 106317129 2200 2200 2200 2200 0
108 20250305 180400 106317129 2200 2200 2200 2200 0
109 20250305 180300 106317129 2200 2200 2200 2200 0
110 20250305 180200 106317129 2200 2200 2200 2200 0
111 20250305 180100 106317129 2200 2200 2200 2200 0
112 20250305 180000 106317129 2200 2200 2200 2200 0
113 20250305 175900 106317129 2200 2200 2200 2200 0
114 20250305 175800 106317129 2200 2200 2200 2200 0
115 20250305 175700 106317129 2200 2200 2200 2200 0
116 20250305 175600 106317129 2200 2200 2200 2200 0
117 20250305 175500 106317129 2200 2200 2200 2200 0
118 20250305 175400 106317129 2200 2200 2200 2200 0
119 20250305 175300 106317129 2200 2200 2200 2200 0
120 20250305 175200 106317129 2200 2200 2200 2200 0
121 20250305 175100 106317129 2200 2200 2200 2200 0
122 20250305 175000 106317129 2200 2200 2200 2200 1017
123 20250305 174900 106317129 2200 2200 2200 2200 0
124 20250305 174800 106317129 2200 2200 2200 2200 0
125 20250305 174700 106317129 2200 2200 2200 2200 0
126 20250305 174600 106317129 2200 2200 2200 2200 0
127 20250305 174500 106317129 2200 2200 2200 2200 0
128 20250305 174400 106317129 2200 2200 2200 2200 0
129 20250305 174300 106317129 2200 2200 2200 2200 0
130 20250305 174200 106317129 2200 2200 2200 2200 0
131 20250305 174100 106317129 2200 2200 2200 2200 0
132 20250305 174000 106317129 2200 2200 2200 2200 0
133 20250305 173900 106317129 2200 2200 2200 2200 0
134 20250305 173800 106317129 2200 2200 2200 2200 0
135 20250305 173700 106317129 2200 2200 2200 2200 0
136 20250305 173600 106317129 2200 2200 2200 2200 0
137 20250305 173500 106317129 2200 2200 2200 2200 0
138 20250305 173400 106317129 2200 2200 2200 2200 0
139 20250305 173300 106317129 2200 2200 2200 2200 0
140 20250305 173200 106317129 2200 2200 2200 2200 0
141 20250305 173100 106317129 2200 2200 2200 2200 0
142 20250305 173000 106317129 2200 2200 2200 2200 0
143 20250305 172900 106317129 2200 2200 2200 2200 0
144 20250305 172800 106317129 2200 2200 2200 2200 0
145 20250305 172700 106317129 2200 2200 2200 2200 0
146 20250305 172600 106317129 2200 2200 2200 2200 0
147 20250305 172500 106317129 2200 2200 2200 2200 0
148 20250305 172400 106317129 2200 2200 2200 2200 0
149 20250305 172300 106317129 2200 2200 2200 2200 0
150 20250305 172200 106317129 2200 2200 2200 2200 0
151 20250305 172100 106317129 2200 2200 2200 2200 0
152 20250305 172000 106317129 2200 2200 2200 2200 1017
153 20250305 171900 106317129 2200 2200 2200 2200 0
154 20250305 171800 106317129 2200 2200 2200 2200 0
155 20250305 171700 106317129 2200 2200 2200 2200 0
156 20250305 171600 106317129 2200 2200 2200 2200 0
157 20250305 171500 106317129 2200 2200 2200 2200 0
158 20250305 171400 106317129 2200 2200 2200 2200 0
159 20250305 171300 106317129 2200 2200 2200 2200 0
160 20250305 171200 106317129 2200 2200 2200 2200 0
161 20250305 171100 106317129 2200 2200 2200 2200 0
162 20250305 171000 106317129 2200 2200 2200 2200 0
163 20250305 170900 106317129 2200 2200 2200 2200 0
164 20250305 170800 106317129 2200 2200 2200 2200 0
165 20250305 170700 106317129 2200 2200 2200 2200 0
166 20250305 170600 106317129 2200 2200 2200 2200 0
167 20250305 170500 106317129 2200 2200 2200 2200 0
168 20250305 170400 106317129 2200 2200 2200 2200 0
169 20250305 170300 106317129 2200 2200 2200 2200 0
170 20250305 170200 106317129 2200 2200 2200 2200 0
171 20250305 170100 106317129 2200 2200 2200 2200 0
172 20250305 170000 106317129 2200 2200 2200 2200 0
173 20250305 165900 106317129 2200 2200 2200 2200 0
174 20250305 165800 106317129 2200 2200 2200 2200 0
175 20250305 165700 106317129 2200 2200 2200 2200 0
176 20250305 165600 106317129 2200 2200 2200 2200 0
177 20250305 165500 106317129 2200 2200 2200 2200 0
178 20250305 165400 106317129 2200 2200 2200 2200 0
179 20250305 165300 106317129 2200 2200 2200 2200 0
180 20250305 165200 106317129 2200 2200 2200 2200 0
181 20250305 165100 106317129 2200 2200 2200 2200 0
182 20250305 165000 106317129 2200 2200 2200 2200 1017
183 20250305 164900 106317129 2200 2200 2200 2200 0
184 20250305 164800 106317129 2200 2200 2200 2200 0
185 20250305 164700 106317129 2200 2200 2200 2200 0
186 20250305 164600 106317129 2200 2200 2200 2200 0
187 20250305 164500 106317129 2200 2200 2200 2200 0
188 20250305 164400 106317129 2200 2200 2200 2200 0
189 20250305 164300 106317129 2200 2200 2200 2200 0
190 20250305 164200 106317129 2200 2200 2200 2200 0
191 20250305 164100 106317129 2200 2200 2200 2200 0
192 20250305 164000 106317129 2200 2200 2200 2200 0
193 20250305 163900 106317129 2200 2200 2200 2200 0
194 20250305 163800 106317129 2200 2200 2200 2200 0
195 20250305 163700 106317129 2200 2200 2200 2200 0
196 20250305 163600 106317129 2200 2200 2200 2200 0
197 20250305 163500 106317129 2200 2200 2200 2200 0
198 20250305 163400 106317129 2200 2200 2200 2200 0
199 20250305 163300 106317129 2200 2200 2200 2200 0
200 20250305 163200 106317129 2200 2200 2200 2200 0
201 20250305 163100 106317129 2200 2200 2200 2200 0
202 20250305 163000 106317129 2200 2200 2200 2200 0
203 20250305 162900 106317129 2200 2200 2200 2200 0
204 20250305 162800 106317129 2200 2200 2200 2200 0
205 20250305 162700 106317129 2200 2200 2200 2200 0
206 20250305 162600 106317129 2200 2200 2200 2200 0
207 20250305 162500 106317129 2200 2200 2200 2200 0
208 20250305 162400 106317129 2200 2200 2200 2200 0
209 20250305 162300 106317129 2200 2200 2200 2200 0
210 20250305 162200 106317129 2200 2200 2200 2200 0
211 20250305 162100 106317129 2200 2200 2200 2200 0
212 20250305 162000 106317129 2200 2200 2200 2200 1017
213 20250305 161900 106317129 2200 2200 2200 2200 0
214 20250305 161800 106317129 2200 2200 2200 2200 0
215 20250305 161700 106317129 2200 2200 2200 2200 0
216 20250305 161600 106317129 2200 2200 2200 2200 0
217 20250305 161500 106317129 2200 2200 2200 2200 0
218 20250305 161400 106317129 2200 2200 2200 2200 0
219 20250305 161300 106317129 2200 2200 2200 2200 0
220 20250305 161200 106317129 2200 2200 2200 2200 0
221 20250305 161100 106317129 2200 2200 2200 2200 0
222 20250305 161000 106317129 2200 2200 2200 2200 0
223 20250305 160900 106317129 2200 2200 2200 2200 0
224 20250305 160800 106317129 2200 2200 2200 2200 0
225 20250305 160700 106317129 2200 2200 2200 2200 0
226 20250305 160600 106317129 2200 2200 2200 2200 0
227 20250305 160500 106317129 2200 2200 2200 2200 0
228 20250305 160400 106317129 2200 2200 2200 2200 0
229 20250305 160300 106317129 2200 2200 2200 2200 0
230 20250305 160200 106317129 2200 2200 2200 2200 0
231 20250305 160100 106317129 2200 2200 2200 2200 0
232 20250305 160000 106317129 2200 2200 2200 2200 0
233 20250305 155900 106317129 2200 2200 2200 2200 0
234 20250305 155800 106317129 2200 2200 2200 2200 0
235 20250305 155700 106317129 2200 2200 2200 2200 0
236 20250305 155600 106317129 2200 2200 2200 2200 0
237 20250305 155500 106317129 2200 2200 2200 2200 0
238 20250305 155400 106317129 2200 2200 2200 2200 0
239 20250305 155300 106317129 2200 2200 2200 2200 0
240 20250305 155200 106317129 2200 2200 2200 2200 0
241 20250305 155100 106317129 2200 2200 2200 2200 0
242 20250305 155000 106317129 2200 2200 2200 2200 1017
243 20250305 154900 106317129 2200 2200 2200 2200 0
244 20250305 154800 106317129 2200 2200 2200 2200 0
245 20250305 154700 106317129 2200 2200 2200 2200 0
246 20250305 154600 106317129 2200 2200 2200 2200 0
247 20250305 154500 106317129 2200 2200 2200 2200 0
248 20250305 154400 106317129 2200 2200 2200 2200 0
249 20250305 154300 106317129 2200 2200 2200 2200 0
250 20250305 154200 106317129 2200 2200 2200 2200 0
251 20250305 154100 106317129 2200 2200 2200 2200 0
252 20250305 154000 106317129 2200 2200 2200 2200 0
253 20250305 153900 106317129 2200 2200 2200 2200 0
254 20250305 153800 106317129 2200 2200 2200 2200 0
255 20250305 153700 106317129 2200 2200 2200 2200 0
256 20250305 153600 106317129 2200 2200 2200 2200 0
257 20250305 153500 106317129 2200 2200 2200 2200 0
258 20250305 153400 106317129 2200 2200 2200 2200 0
259 20250305 153300 106317129 2200 2200 2200 2200 0
260 20250305 153200 106317129 2200 2200 2200 2200 0
261 20250305 153100 106317129 2200 2200 2200 2200 0
262 20250305 153000 106317129 2200 2200 2200 2200 1017
263 20250305 152900 104079729 2200 2200 2200 2200 0
264 20250305 152800 104079729 2200 2200 2200 2200 0
265 20250305 152700 104079729 2200 2200 2200 2200 0
266 20250305 152600 104079729 2200 2200 2200 2200 0
267 20250305 152500 104079729 2200 2200 2200 2200 0
268 20250305 152400 104079729 2200 2200 2200 2200 0
269 20250305 152300 104079729 2200 2200 2200 2200 0
270 20250305 152200 104079729 2200 2200 2200 2200 0
271 20250305 152100 104079729 2200 2200 2200 2200 0
272 20250305 152000 104079729 2200 2200 2200 2200 0
273 20250305 151900 104079729 2200 2200 2200 2200 10
274 20250305 151800 104057729 2200 2200 2205 2200 53
275 20250305 151700 103941064 2200 2205 2205 2200 46
276 20250305 151600 103839804 2205 2200 2205 2200 38
277 20250305 151500 103756144 2205 2200 2205 2200 245
278 20250305 151400 103217014 2200 2205 2205 2200 99
279 20250305 151300 102999154 2205 2200 2205 2200 62
280 20250305 151200 102862624 2205 2200 2205 2200 1389
281 20250305 151100 99806764 2200 2200 2200 2200 27
282 20250305 151000 99747364 2200 2200 2200 2195 61
283 20250305 150900 99613344 2200 2200 2200 2200 14
284 20250305 150800 99582544 2200 2200 2200 2200 25
285 20250305 150700 99527544 2200 2200 2200 2200 453
286 20250305 150600 98530944 2205 2205 2205 2205 236
287 20250305 150500 98010564 2205 2205 2205 2205 25
288 20250305 150400 97955439 2205 2205 2205 2205 287
289 20250305 150300 97322604 2205 2200 2205 2200 711
290 20250305 150200 95758339 2200 2200 2200 2200 65
291 20250305 150100 95615339 2200 2200 2200 2200 27
292 20250305 150000 95555939 2200 2200 2200 2200 26
293 20250305 145900 95498739 2200 2200 2200 2200 14
294 20250305 145800 95467939 2200 2200 2200 2200 25
295 20250305 145700 95412939 2200 2200 2200 2200 14
296 20250305 145600 95382139 2200 2200 2200 2200 25
297 20250305 145500 95327139 2200 2200 2200 2200 14
298 20250305 145400 95296339 2200 2200 2200 2200 25
299 20250305 145300 95241339 2200 2200 2200 2200 26
300 20250305 145200 95184139 2200 2200 2200 2200 13
301 20250305 145100 95155539 2200 2200 2200 2200 27
302 20250305 145000 95096139 2200 2200 2200 2200 12
303 20250305 144900 95069739 2200 2200 2200 2200 27
304 20250305 144800 95010339 2200 2200 2200 2200 25
305 20250305 144700 94955339 2200 2200 2200 2200 14
306 20250305 144600 94924539 2200 2200 2200 2197 70
307 20250305 144500 94770689 2197 2200 2200 2197 84
308 20250305 144400 94586099 2200 2200 2200 2200 25
309 20250305 144300 94531099 2200 2200 2200 2200 26
310 20250305 144200 94473899 2200 2200 2200 2200 13
311 20250305 144100 94445299 2200 2200 2200 2200 26
312 20250305 144000 94388099 2197 2197 2200 2197 134
313 20250305 143900 94093662 2200 2197 2200 2197 86
314 20250305 143800 93904642 2197 2200 2200 2197 17
315 20250305 143700 93867254 2200 2200 2200 2200 27
316 20250305 143600 93807854 2200 2200 2200 2200 54
317 20250305 143500 93689054 2200 2200 2200 2200 14
318 20250305 143400 93658254 2200 2200 2200 2200 25
319 20250305 143300 93603254 2200 2200 2200 2200 14
320 20250305 143200 93572454 2200 2200 2200 2200 25
321 20250305 143100 93517454 2200 2200 2200 2200 26
322 20250305 143000 93460254 2200 2200 2200 2200 13
323 20250305 142900 93431654 2200 2195 2200 2195 99
324 20250305 142800 93214219 2200 2200 2200 2200 15
325 20250305 142700 93181219 2200 2200 2200 2200 56
326 20250305 142600 93058019 2200 2200 2200 2200 26
327 20250305 142500 93000819 2200 2200 2200 2200 14
328 20250305 142400 92970019 2200 2200 2200 2200 25
329 20250305 142300 92915019 2200 2200 2200 2200 14
330 20250305 142200 92884219 2200 2200 2200 2200 25
331 20250305 142100 92829219 2200 2195 2200 2195 109
332 20250305 142000 92589894 2200 2200 2200 2200 25
333 20250305 141900 92534894 2200 2200 2200 2195 1716
334 20250305 141800 88768144 2200 2200 2200 2200 13
335 20250305 141700 88739544 2200 2200 2200 2200 26
336 20250305 141600 88682344 2200 2200 2200 2200 13
337 20250305 141500 88653744 2200 2200 2200 2200 26
338 20250305 141400 88596544 2200 2205 2205 2200 1056
339 20250305 141300 86273279 2205 2200 2205 2200 998
340 20250305 141200 84077619 2205 2205 2205 2205 26
341 20250305 141100 84020289 2200 2205 2205 2200 313
342 20250305 141000 83331624 2205 2205 2205 2200 84
343 20250305 140900 83146689 2205 2205 2205 2205 52
344 20250305 140800 83032029 2205 2205 2205 2205 13
345 20250305 140700 83003364 2205 2205 2205 2205 205
346 20250305 140600 82551339 2205 2205 2205 2205 13
347 20250305 140500 82522674 2205 2205 2205 2205 25
348 20250305 140400 82467549 2205 2205 2205 2205 13
349 20250305 140300 82438884 2205 2205 2205 2205 69
350 20250305 140200 82286739 2205 2205 2205 2205 26
351 20250305 140100 82229409 2205 2205 2205 2205 12
352 20250305 140000 82202949 2205 2205 2205 2205 26
353 20250305 135900 82145619 2205 2205 2205 2205 13
354 20250305 135800 82116954 2205 2205 2205 2205 25
355 20250305 135700 82061829 2205 2205 2205 2205 25
356 20250305 135600 82006704 2205 2205 2205 2205 13
357 20250305 135500 81978039 2205 2205 2205 2205 548
358 20250305 135400 80769699 2205 2205 2205 2205 21
359 20250305 135300 80723394 2205 2205 2205 2205 25
360 20250305 135200 80668269 2205 2205 2205 2205 26
361 20250305 135100 80610939 2205 2205 2205 2205 12
362 20250305 135000 80584479 2205 2205 2205 2205 26
363 20250305 134900 80527149 2205 2205 2205 2205 1372
364 20250305 134800 77501889 2205 2205 2205 2205 26
365 20250305 134700 77444559 2205 2205 2205 2205 12
366 20250305 134600 77418099 2205 2205 2205 2205 26
367 20250305 134500 77360769 2205 2205 2205 2205 70
368 20250305 134400 77206419 2205 2200 2205 2200 4031
369 20250305 134300 68338154 2200 2200 2200 2200 26
370 20250305 134200 68280954 2200 2200 2200 2200 13
371 20250305 134100 68252354 2200 2200 2200 2200 26
372 20250305 134000 68195154 2200 2200 2200 2200 1149
373 20250305 133900 65667354 2200 2200 2200 2200 13
374 20250305 133800 65638754 2200 2200 2200 2200 26
375 20250305 133700 65581554 2200 2200 2200 2200 2370
376 20250305 133600 60367554 2200 2200 2200 2200 31
377 20250305 133500 60299354 2200 2200 2200 2200 26
378 20250305 133400 60242154 2195 2195 2200 2195 28
379 20250305 133300 60180629 2200 2200 2200 2200 27
380 20250305 133200 60121229 2195 2200 2200 2195 21
381 20250305 133100 60075069 2200 2195 2200 2195 1500
382 20250305 133000 56782439 2195 2195 2195 2195 26
383 20250305 132900 56725369 2195 2195 2195 2195 13
384 20250305 132800 56696834 2195 2195 2195 2195 26
385 20250305 132700 56639764 2195 2195 2195 2195 13
386 20250305 132600 56611229 2195 2195 2195 2195 26
387 20250305 132500 56554159 2195 2195 2195 2190 23
388 20250305 132400 56503724 2195 2192 2195 2192 299
389 20250305 132300 55848214 2192 2195 2195 2192 48
390 20250305 132200 55742959 2195 2195 2195 2195 13
391 20250305 132100 55714424 2195 2195 2195 2195 26
392 20250305 132000 55657354 2195 2195 2195 2195 13
393 20250305 131900 55628819 2195 2190 2195 2190 695
394 20250305 131800 54106639 2190 2190 2190 2190 26
395 20250305 131700 54049699 2190 2190 2190 2190 245
396 20250305 131600 53513149 2185 2190 2190 2185 437
397 20250305 131500 52558119 2190 2185 2190 2185 209
398 20250305 131400 52101394 2190 2190 2190 2190 27
399 20250305 131300 52042264 2190 2190 2190 2190 25
400 20250305 131200 51987514 2190 2190 2190 2190 14
401 20250305 131100 51956854 2190 2190 2190 2190 25
402 20250305 131000 51902104 2190 2185 2190 2185 43
403 20250305 130900 51808079 2185 2185 2185 2175 36
404 20250305 130800 51729449 2185 2185 2185 2185 14
405 20250305 130700 51698859 2185 2185 2185 2185 25
406 20250305 130600 51644234 2180 2190 2190 2180 244
407 20250305 130500 51111409 2185 2190 2190 2185 354
408 20250305 130400 50337859 2190 2190 2190 2185 47
409 20250305 130300 50234954 2190 2190 2190 2190 12
410 20250305 130200 50208674 2190 2190 2190 2190 27
411 20250305 130100 50149544 2190 2190 2190 2190 75
412 20250305 130000 49985294 2190 2185 2190 2185 315
413 20250305 125900 49295449 2190 2190 2190 2190 32
414 20250305 125800 49225369 2190 2190 2190 2190 14
415 20250305 125700 49194709 2190 2190 2190 2190 25
416 20250305 125600 49139959 2190 2190 2190 2190 26
417 20250305 125500 49083019 2190 2190 2190 2190 13
418 20250305 125400 49054549 2190 2190 2190 2190 411
419 20250305 125300 48154459 2190 2190 2190 2190 12
420 20250305 125200 48128179 2190 2190 2190 2190 27
421 20250305 125100 48069049 2190 2190 2190 2190 12
422 20250305 125000 48042769 2190 2190 2190 2185 29
423 20250305 124900 47979264 2190 2190 2190 2190 25
424 20250305 124800 47924514 2190 2190 2190 2190 14
425 20250305 124700 47893854 2185 2185 2190 2185 553
426 20250305 124600 46685489 2185 2185 2185 2185 14
427 20250305 124500 46654899 2185 2185 2185 2185 25
428 20250305 124400 46600274 2185 2185 2185 2185 26
429 20250305 124300 46543464 2185 2185 2185 2185 13
430 20250305 124200 46515059 2185 2185 2185 2185 27
431 20250305 124100 46456064 2185 2185 2185 2185 12
432 20250305 124000 46429844 2185 2185 2185 2185 15
433 20250305 123900 46397069 2180 2185 2185 2180 825
434 20250305 123800 44598194 2180 2185 2185 2180 1354
435 20250305 123700 41646154 2185 2185 2185 2185 525
436 20250305 123600 40499029 2185 2185 2185 2185 14
437 20250305 123500 40468439 2185 2180 2185 2180 499
438 20250305 123400 39380559 2180 2180 2180 2180 14
439 20250305 123300 39350039 2180 2180 2180 2180 528
440 20250305 123200 38198999 2180 2180 2180 2180 26
441 20250305 123100 38142319 2180 2180 2180 2180 13
442 20250305 123000 38113979 2180 2180 2180 2180 26
443 20250305 122900 38057299 2180 2180 2180 2180 13
444 20250305 122800 38028959 2180 2180 2180 2180 27
445 20250305 122700 37970099 2180 2180 2180 2180 25
446 20250305 122600 37915599 2180 2175 2180 2175 55
447 20250305 122500 37795904 2175 2175 2175 2175 25
448 20250305 122400 37741529 2175 2175 2175 2175 14
449 20250305 122300 37711079 2175 2180 2180 2175 53
450 20250305 122200 37595739 2180 2180 2180 2180 26
451 20250305 122100 37539059 2175 2175 2180 2175 183
452 20250305 122000 37140969 2180 2180 2180 2180 26
453 20250305 121900 37084289 2180 2175 2180 2175 108
454 20250305 121800 36849324 2180 2175 2180 2175 81
455 20250305 121700 36673019 2180 2180 2180 2180 13
456 20250305 121600 36644679 2180 2175 2180 2175 37
457 20250305 121500 36564069 2180 2180 2180 2180 25
458 20250305 121400 36509569 2175 2180 2180 2175 83
459 20250305 121300 36328974 2180 2177 2180 2177 25
460 20250305 121200 36274507 2177 2177 2177 2177 14
461 20250305 121100 36244029 2177 2177 2177 2177 25
462 20250305 121000 36189604 2180 2177 2180 2177 327
463 20250305 120900 35477005 2177 2177 2177 2177 13
464 20250305 120800 35448704 2180 2180 2180 2180 26
465 20250305 120700 35392024 2180 2180 2180 2180 16
466 20250305 120600 35357144 2180 2180 2180 2180 26
467 20250305 120500 35300464 2180 2180 2180 2180 26
468 20250305 120400 35243784 2180 2180 2180 2180 13
469 20250305 120300 35215444 2175 2180 2180 2175 48
470 20250305 120200 35110914 2180 2180 2180 2180 14
471 20250305 120100 35080394 2180 2180 2180 2175 68
472 20250305 120000 34932369 2180 2180 2180 2180 14
473 20250305 115900 34901849 2180 2180 2180 2180 25
474 20250305 115800 34847349 2180 2180 2180 2180 26
475 20250305 115700 34790669 2180 2180 2180 2180 13
476 20250305 115600 34762329 2180 2180 2180 2180 26
477 20250305 115500 34705649 2180 2180 2180 2180 13
478 20250305 115400 34677309 2180 2175 2180 2175 547
479 20250305 115300 33487519 2170 2170 2170 2170 14
480 20250305 115200 33457139 2170 2170 2170 2170 13
481 20250305 115100 33428929 2170 2170 2170 2170 26
482 20250305 115000 33372509 2170 2170 2170 2170 14
483 20250305 114900 33342129 2170 2167 2170 2167 44
484 20250305 114800 33246682 2167 2167 2167 2167 26
485 20250305 114700 33190340 2170 2165 2170 2165 64
486 20250305 114600 33051715 2175 2175 2175 2175 26
487 20250305 114500 32995165 2175 2175 2175 2175 13
488 20250305 114400 32966890 2175 2175 2175 2175 26
489 20250305 114300 32910340 2165 2175 2175 2165 23
490 20250305 114200 32860415 2170 2170 2170 2170 1437
491 20250305 114100 29742125 2170 2170 2170 2170 13
492 20250305 114000 29713915 2170 2170 2180 2170 1572
493 20250305 113900 26302555 2180 2175 2180 2175 1026
494 20250305 113800 24070940 2175 2175 2175 2175 13
495 20250305 113700 24042665 2175 2175 2175 2175 26
496 20250305 113600 23986115 2175 2175 2175 2175 26
497 20250305 113500 23929565 2175 2175 2175 2175 13
498 20250305 113400 23901290 2175 2175 2175 2175 26
499 20250305 113300 23844740 2175 2170 2175 2170 21
500 20250305 113200 23799105 2170 2175 2175 2170 28
501 20250305 113100 23738215 2175 2175 2175 2175 26
502 20250305 113000 23681665 2175 2175 2175 2175 13
503 20250305 112900 23653390 2175 2175 2175 2175 26
504 20250305 112800 23596840 2175 2175 2175 2175 13
505 20250305 112700 23568565 2175 2175 2175 2175 26
506 20250305 112600 23512015 2175 2175 2175 2175 13
507 20250305 112500 23483740 2175 2175 2175 2175 26
508 20250305 112400 23427190 2175 2175 2175 2175 26
509 20250305 112300 23370640 2175 2175 2175 2175 13
510 20250305 112200 23342365 2175 2175 2175 2175 26
511 20250305 112100 23285815 2175 2175 2175 2175 13
512 20250305 112000 23257540 2175 2175 2175 2175 26
513 20250305 111900 23200990 2175 2172 2175 2172 26
514 20250305 111800 23144464 2172 2172 2172 2172 13
515 20250305 111700 23116228 2172 2172 2172 2172 26
516 20250305 111600 23059756 2172 2170 2172 2170 801
517 20250305 111500 21321584 2172 2172 2172 2172 26
518 20250305 111400 21265112 2172 2172 2172 2170 71
519 20250305 111300 21110990 2175 2175 2175 2175 12
520 20250305 111200 21084890 2175 2175 2175 2170 27
521 20250305 111100 21026170 2175 2170 2175 2170 485
522 20250305 111000 19973695 2175 2175 2175 2175 315
523 20250305 110900 19288570 2175 2175 2175 2175 3
524 20250305 110800 19282045 2175 2175 2175 2175 10
525 20250305 110700 19260295 2170 2170 2170 2170 29
526 20250305 110600 19197365 2170 2170 2170 2170 1
527 20250305 110500 19195195 2170 2170 2170 2170 1
528 20250305 110400 19193025 2170 2170 2170 2170 1
529 20250305 110300 19190855 2170 2170 2170 2170 2
530 20250305 110200 19186515 2170 2170 2170 2170 2
531 20250305 110100 19182175 2170 2170 2170 2170 1
532 20250305 110000 19180005 2170 2175 2175 2170 17
533 20250305 105900 19143045 2175 2175 2175 2175 13
534 20250305 105800 19114770 2175 2175 2175 2175 25
535 20250305 105700 19060395 2175 2175 2175 2175 25
536 20250305 105600 19006020 2175 2170 2175 2170 13
537 20250305 105500 18977795 2175 2175 2175 2175 26
538 20250305 105400 18921245 2175 2175 2175 2175 16
539 20250305 105300 18886445 2170 2175 2175 2170 21
540 20250305 105200 18840870 2165 2175 2175 2165 39
541 20250305 105100 18756185 2175 2175 2175 2175 13
542 20250305 105000 18727910 2175 2175 2175 2175 25
543 20250305 104900 18673535 2175 2175 2175 2165 24
544 20250305 104800 18621435 2175 2175 2175 2165 504
545 20250305 104700 17530180 2175 2175 2175 2175 6
546 20250305 104600 17517130 2170 2175 2175 2165 22
547 20250305 104500 17469340 2170 2175 2175 2165 27
548 20250305 104400 17410695 2175 2175 2175 2175 12
549 20250305 104300 17384595 2175 2170 2175 2170 25
550 20250305 104200 17330285 2170 2170 2170 2170 12
551 20250305 104100 17304245 2170 2170 2170 2170 26
552 20250305 104000 17247825 2170 2170 2170 2170 24
553 20250305 103900 17195745 2170 2170 2170 2170 13
554 20250305 103800 17167535 2170 2170 2170 2170 24
555 20250305 103700 17115455 2170 2170 2170 2170 14
556 20250305 103600 17085075 2170 2170 2170 2170 15
557 20250305 103500 17052525 2165 2170 2170 2165 35
558 20250305 103400 16976625 2170 2170 2170 2170 10
559 20250305 103300 16954925 2165 2170 2170 2165 29
560 20250305 103200 16892015 2165 2170 2170 2165 13
561 20250305 103100 16863810 2170 2165 2170 2165 40
562 20250305 103000 16777085 2170 2170 2170 2170 12
563 20250305 102900 16751045 2170 2170 2170 2170 26
564 20250305 102800 16694625 2170 2170 2170 2170 24
565 20250305 102700 16642545 2170 2170 2170 2170 13
566 20250305 102600 16614335 2170 2170 2170 2170 25
567 20250305 102500 16560085 2170 2175 2175 2170 17
568 20250305 102400 16523190 2175 2175 2175 2175 24
569 20250305 102300 16470990 2175 2175 2175 2175 25
570 20250305 102200 16416615 2170 2175 2175 2170 23
571 20250305 102100 16366640 2175 2175 2175 2175 25
572 20250305 102000 16312265 2175 2175 2175 2175 12
573 20250305 101900 16286165 2175 2175 2175 2175 34
574 20250305 101800 16212215 2175 2175 2175 2175 25
575 20250305 101700 16157840 2175 2175 2175 2175 78
576 20250305 101600 15988190 2170 2175 2175 2170 44
577 20250305 101500 15892590 2175 2175 2175 2175 100
578 20250305 101400 15675090 2170 2180 2180 2170 83
579 20250305 101300 15494760 2175 2180 2180 2175 10
580 20250305 101200 15473005 2180 2180 2180 2170 34
581 20250305 101100 15398985 2180 2180 2180 2180 26
582 20250305 101000 15342305 2180 2175 2180 2175 313
583 20250305 100900 14661470 2175 2175 2175 2175 25
584 20250305 100800 14607095 2175 2175 2175 2175 12
585 20250305 100700 14580995 2175 2175 2175 2175 35
586 20250305 100600 14504870 2170 2170 2170 2170 15
587 20250305 100500 14472320 2170 2170 2170 2170 13
588 20250305 100400 14444110 2170 2170 2170 2170 24
589 20250305 100300 14392030 2175 2170 2175 2170 88
590 20250305 100200 14201065 2170 2165 2170 2165 138
591 20250305 100100 13901820 2165 2170 2170 2165 24
592 20250305 100000 13849745 2170 2170 2170 2170 44
593 20250305 095900 13754265 2170 2170 2170 2170 23
594 20250305 095800 13704355 2170 2170 2170 2170 76
595 20250305 095700 13539435 2170 2165 2170 2165 13
596 20250305 095600 13511285 2160 2165 2165 2160 67
597 20250305 095500 13366455 2165 2165 2165 2160 134
598 20250305 095400 13076425 2165 2165 2170 2165 50
599 20250305 095300 12968030 2170 2170 2170 2170 22
600 20250305 095200 12920290 2170 2175 2175 2170 23
601 20250305 095100 12870270 2175 2175 2175 2170 46
602 20250305 095000 12770320 2165 2170 2175 2165 78
603 20250305 094900 12601070 2170 2170 2170 2170 30
604 20250305 094800 12535970 2175 2175 2175 2175 22
605 20250305 094700 12488120 2175 2170 2175 2170 66
606 20250305 094600 12344620 2175 2175 2175 2175 44
607 20250305 094500 12248920 2175 2175 2175 2175 1
608 20250305 094400 12246745 2175 2175 2175 2165 67
609 20250305 094300 12101030 2180 2165 2180 2165 1404
610 20250305 094200 9045705 2170 2165 2170 2165 114
611 20250305 094100 8798330 2165 2160 2165 2160 23
612 20250305 094000 8748540 2165 2160 2165 2160 82
613 20250305 093900 8571125 2160 2160 2160 2160 7
614 20250305 093800 8556005 2160 2165 2165 2160 44
615 20250305 093700 8460855 2160 2165 2165 2150 400
616 20250305 093600 7597275 2160 2155 2160 2155 707
617 20250305 093500 6072185 2155 2155 2155 2155 46
618 20250305 093400 5973055 2155 2150 2155 2150 102
619 20250305 093300 5753640 2150 2150 2150 2150 55
620 20250305 093200 5635390 2150 2145 2150 2145 44
621 20250305 093100 5540895 2145 2150 2150 2145 26
622 20250305 093000 5485000 2145 2140 2145 2140 133
623 20250305 092900 5200280 2140 2140 2140 2140 43
624 20250305 092800 5108260 2140 2140 2140 2140 44
625 20250305 092700 5014100 2140 2140 2140 2135 378
626 20250305 092600 4206855 2140 2140 2140 2140 325
627 20250305 092500 3511355 2140 2140 2140 2140 23
628 20250305 092400 3462135 2140 2135 2140 2135 43
629 20250305 092300 3370145 2135 2135 2135 2135 45
630 20250305 092200 3274070 2135 2135 2135 2135 45
631 20250305 092100 3177995 2140 2145 2145 2130 61
632 20250305 092000 3047530 2145 2150 2150 2145 54
633 20250305 091900 2931590 2150 2140 2180 2140 758
634 20250305 091800 1295470 2125 2130 2140 2125 51
635 20250305 091700 1186975 2135 2135 2135 2135 71
636 20250305 091600 1035390 2135 2135 2135 2135 42
637 20250305 091500 945720 2130 2130 2130 2130 3
638 20250305 091400 939330 2130 2130 2130 2130 0
639 20250305 091300 939330 2130 2130 2130 2130 1
640 20250305 091200 937200 2130 2130 2130 2130 20
641 20250305 091100 894600 2130 2130 2130 2130 1
642 20250305 091000 892470 2130 2130 2130 2130 0
643 20250305 090900 892470 2130 2130 2130 2130 1
644 20250305 090800 890340 2130 2130 2130 2130 0
645 20250305 090700 890340 2130 2130 2130 2130 1
646 20250305 090600 888210 2130 2130 2130 2130 15
647 20250305 090500 856260 2130 2130 2130 2130 1
648 20250305 090400 854130 2130 2130 2130 2130 5
649 20250305 090300 843480 2130 2130 2130 2130 1
650 20250305 090200 841350 2130 2130 2130 2130 0
651 20250305 090100 841350 2130 2130 2130 2130 1
652 20250305 090000 839220 2130 2130 2130 2130 394

1
067830/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,41040895,0,85980675025,0.00
20250227,0,41040895,0,86391083975,0.00
20250226,0,41040895,0,85159857125,0.00
20250225,0,41040895,0,85570266075,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 41040895 0 85980675025 0.00
3 20250227 0 41040895 0 86391083975 0.00
4 20250226 0 41040895 0 85159857125 0.00
5 20250225 0 41040895 0 85570266075 0.00