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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

599
011230/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185700,252679060,3485,3485,3485,3485,1554
20250313,185600,252679060,3485,3485,3485,3485,0
20250313,185500,252679060,3485,3485,3485,3485,0
20250313,185400,252679060,3485,3485,3485,3485,0
20250313,185300,252679060,3485,3485,3485,3485,0
20250313,185200,252679060,3485,3485,3485,3485,0
20250313,185100,252679060,3485,3485,3485,3485,0
20250313,185000,252679060,3485,3485,3485,3485,0
20250313,184900,252679060,3485,3485,3485,3485,0
20250313,184800,252679060,3485,3485,3485,3485,0
20250313,184700,252679060,3485,3485,3485,3485,0
20250313,184600,252679060,3485,3485,3485,3485,0
20250313,184500,252679060,3485,3485,3485,3485,0
20250313,184400,252679060,3485,3485,3485,3485,0
20250313,184300,252679060,3485,3485,3485,3485,0
20250313,184200,252679060,3485,3485,3485,3485,0
20250313,184100,252679060,3485,3485,3485,3485,0
20250313,184000,252679060,3485,3485,3485,3485,0
20250313,183900,252679060,3485,3485,3485,3485,0
20250313,183800,252679060,3485,3485,3485,3485,0
20250313,183700,252679060,3485,3485,3485,3485,0
20250313,183600,252679060,3485,3485,3485,3485,0
20250313,183500,252679060,3485,3485,3485,3485,0
20250313,183400,252679060,3485,3485,3485,3485,0
20250313,183300,252679060,3485,3485,3485,3485,0
20250313,183200,252679060,3485,3485,3485,3485,0
20250313,183100,252679060,3485,3485,3485,3485,0
20250313,183000,252679060,3485,3485,3485,3485,0
20250313,182900,252679060,3485,3485,3485,3485,0
20250313,182800,252679060,3485,3485,3485,3485,0
20250313,182700,252679060,3485,3485,3485,3485,1554
20250313,182600,252679060,3485,3485,3485,3485,0
20250313,182500,252679060,3485,3485,3485,3485,0
20250313,182400,252679060,3485,3485,3485,3485,0
20250313,182300,252679060,3485,3485,3485,3485,0
20250313,182200,252679060,3485,3485,3485,3485,0
20250313,182100,252679060,3485,3485,3485,3485,0
20250313,182000,252679060,3485,3485,3485,3485,0
20250313,181900,252679060,3485,3485,3485,3485,0
20250313,181800,252679060,3485,3485,3485,3485,0
20250313,181700,252679060,3485,3485,3485,3485,0
20250313,181600,252679060,3485,3485,3485,3485,0
20250313,181500,252679060,3485,3485,3485,3485,0
20250313,181400,252679060,3485,3485,3485,3485,0
20250313,181300,252679060,3485,3485,3485,3485,0
20250313,181200,252679060,3485,3485,3485,3485,0
20250313,181100,252679060,3485,3485,3485,3485,0
20250313,181000,252679060,3485,3485,3485,3485,0
20250313,180900,252679060,3485,3485,3485,3485,0
20250313,180800,252679060,3485,3485,3485,3485,0
20250313,180700,252679060,3485,3485,3485,3485,0
20250313,180600,252679060,3485,3485,3485,3485,0
20250313,180500,252679060,3485,3485,3485,3485,0
20250313,180400,252679060,3485,3485,3485,3485,0
20250313,180300,252679060,3485,3485,3485,3485,0
20250313,180200,252679060,3485,3485,3485,3485,0
20250313,180100,252679060,3485,3485,3485,3485,0
20250313,180000,252679060,3485,3485,3485,3485,0
20250313,175900,252679060,3485,3485,3485,3485,0
20250313,175800,252679060,3485,3485,3485,3485,0
20250313,175700,252679060,3485,3485,3485,3485,1554
20250313,175600,252679060,3485,3485,3485,3485,0
20250313,175500,252679060,3485,3485,3485,3485,0
20250313,175400,252679060,3485,3485,3485,3485,0
20250313,175300,252679060,3485,3485,3485,3485,0
20250313,175200,252679060,3485,3485,3485,3485,0
20250313,175100,252679060,3485,3485,3485,3485,0
20250313,175000,252679060,3485,3485,3485,3485,0
20250313,174900,252679060,3485,3485,3485,3485,0
20250313,174800,252679060,3485,3485,3485,3485,0
20250313,174700,252679060,3485,3485,3485,3485,0
20250313,174600,252679060,3485,3485,3485,3485,0
20250313,174500,252679060,3485,3485,3485,3485,0
20250313,174400,252679060,3485,3485,3485,3485,0
20250313,174300,252679060,3485,3485,3485,3485,0
20250313,174200,252679060,3485,3485,3485,3485,0
20250313,174100,252679060,3485,3485,3485,3485,0
20250313,174000,252679060,3485,3485,3485,3485,0
20250313,173900,252679060,3485,3485,3485,3485,0
20250313,173800,252679060,3485,3485,3485,3485,0
20250313,173700,252679060,3485,3485,3485,3485,0
20250313,173600,252679060,3485,3485,3485,3485,0
20250313,173500,252679060,3485,3485,3485,3485,0
20250313,173400,252679060,3485,3485,3485,3485,0
20250313,173300,252679060,3485,3485,3485,3485,0
20250313,173200,252679060,3485,3485,3485,3485,0
20250313,173100,252679060,3485,3485,3485,3485,0
20250313,173000,252679060,3485,3485,3485,3485,0
20250313,172900,252679060,3485,3485,3485,3485,0
20250313,172800,252679060,3485,3485,3485,3485,0
20250313,172700,252679060,3485,3485,3485,3485,1554
20250313,172600,252679060,3485,3485,3485,3485,0
20250313,172500,252679060,3485,3485,3485,3485,0
20250313,172400,252679060,3485,3485,3485,3485,0
20250313,172300,252679060,3485,3485,3485,3485,0
20250313,172200,252679060,3485,3485,3485,3485,0
20250313,172100,252679060,3485,3485,3485,3485,0
20250313,172000,252679060,3485,3485,3485,3485,0
20250313,171900,252679060,3485,3485,3485,3485,0
20250313,171800,252679060,3485,3485,3485,3485,0
20250313,171700,252679060,3485,3485,3485,3485,0
20250313,171600,252679060,3485,3485,3485,3485,0
20250313,171500,252679060,3485,3485,3485,3485,0
20250313,171400,252679060,3485,3485,3485,3485,0
20250313,171300,252679060,3485,3485,3485,3485,0
20250313,171200,252679060,3485,3485,3485,3485,0
20250313,171100,252679060,3485,3485,3485,3485,0
20250313,171000,252679060,3485,3485,3485,3485,0
20250313,170900,252679060,3485,3485,3485,3485,0
20250313,170800,252679060,3485,3485,3485,3485,0
20250313,170700,252679060,3485,3485,3485,3485,0
20250313,170600,252679060,3485,3485,3485,3485,0
20250313,170500,252679060,3485,3485,3485,3485,0
20250313,170400,252679060,3485,3485,3485,3485,0
20250313,170300,252679060,3485,3485,3485,3485,0
20250313,170200,252679060,3485,3485,3485,3485,0
20250313,170100,252679060,3485,3485,3485,3485,0
20250313,170000,252679060,3485,3485,3485,3485,0
20250313,165900,252679060,3485,3485,3485,3485,0
20250313,165800,252679060,3485,3485,3485,3485,0
20250313,165700,252679060,3485,3485,3485,3485,1554
20250313,165600,252679060,3485,3485,3485,3485,0
20250313,165500,252679060,3485,3485,3485,3485,0
20250313,165400,252679060,3485,3485,3485,3485,0
20250313,165300,252679060,3485,3485,3485,3485,0
20250313,165200,252679060,3485,3485,3485,3485,0
20250313,165100,252679060,3485,3485,3485,3485,0
20250313,165000,252679060,3485,3485,3485,3485,0
20250313,164900,252679060,3485,3485,3485,3485,0
20250313,164800,252679060,3485,3485,3485,3485,0
20250313,164700,252679060,3485,3485,3485,3485,0
20250313,164600,252679060,3485,3485,3485,3485,0
20250313,164500,252679060,3485,3485,3485,3485,0
20250313,164400,252679060,3485,3485,3485,3485,0
20250313,164300,252679060,3485,3485,3485,3485,0
20250313,164200,252679060,3485,3485,3485,3485,0
20250313,164100,252679060,3485,3485,3485,3485,0
20250313,164000,252679060,3485,3485,3485,3485,0
20250313,163900,252679060,3485,3485,3485,3485,0
20250313,163800,252679060,3485,3485,3485,3485,0
20250313,163700,252679060,3485,3485,3485,3485,0
20250313,163600,252679060,3485,3485,3485,3485,0
20250313,163500,252679060,3485,3485,3485,3485,0
20250313,163400,252679060,3485,3485,3485,3485,0
20250313,163300,252679060,3485,3485,3485,3485,0
20250313,163200,252679060,3485,3485,3485,3485,0
20250313,163100,252679060,3485,3485,3485,3485,0
20250313,163000,252679060,3485,3485,3485,3485,0
20250313,162900,252679060,3485,3485,3485,3485,0
20250313,162800,252679060,3485,3485,3485,3485,0
20250313,162700,252679060,3485,3485,3485,3485,1554
20250313,162600,252679060,3485,3485,3485,3485,0
20250313,162500,252679060,3485,3485,3485,3485,0
20250313,162400,252679060,3485,3485,3485,3485,0
20250313,162300,252679060,3485,3485,3485,3485,0
20250313,162200,252679060,3485,3485,3485,3485,0
20250313,162100,252679060,3485,3485,3485,3485,0
20250313,162000,252679060,3485,3485,3485,3485,0
20250313,161900,252679060,3485,3485,3485,3485,0
20250313,161800,252679060,3485,3485,3485,3485,0
20250313,161700,252679060,3485,3485,3485,3485,0
20250313,161600,252679060,3485,3485,3485,3485,0
20250313,161500,252679060,3485,3485,3485,3485,0
20250313,161400,252679060,3485,3485,3485,3485,0
20250313,161300,252679060,3485,3485,3485,3485,0
20250313,161200,252679060,3485,3485,3485,3485,0
20250313,161100,252679060,3485,3485,3485,3485,0
20250313,161000,252679060,3485,3485,3485,3485,0
20250313,160900,252679060,3485,3485,3485,3485,0
20250313,160800,252679060,3485,3485,3485,3485,0
20250313,160700,252679060,3485,3485,3485,3485,0
20250313,160600,252679060,3485,3485,3485,3485,0
20250313,160500,252679060,3485,3485,3485,3485,0
20250313,160400,252679060,3485,3485,3485,3485,0
20250313,160300,252679060,3485,3485,3485,3485,0
20250313,160200,252679060,3485,3485,3485,3485,0
20250313,160100,252679060,3485,3485,3485,3485,0
20250313,160000,252679060,3485,3485,3485,3485,0
20250313,155900,252679060,3485,3485,3485,3485,0
20250313,155800,252679060,3485,3485,3485,3485,0
20250313,155700,252679060,3485,3485,3485,3485,1554
20250313,155600,252679060,3485,3485,3485,3485,0
20250313,155500,252679060,3485,3485,3485,3485,0
20250313,155400,252679060,3485,3485,3485,3485,0
20250313,155300,252679060,3485,3485,3485,3485,0
20250313,155200,252679060,3485,3485,3485,3485,0
20250313,155100,252679060,3485,3485,3485,3485,0
20250313,155000,252679060,3485,3485,3485,3485,0
20250313,154900,252679060,3485,3485,3485,3485,0
20250313,154800,252679060,3485,3485,3485,3485,0
20250313,154700,252679060,3485,3485,3485,3485,0
20250313,154600,252679060,3485,3485,3485,3485,0
20250313,154500,252679060,3485,3485,3485,3485,0
20250313,154400,252679060,3485,3485,3485,3485,0
20250313,154300,252679060,3485,3485,3485,3485,0
20250313,154200,252679060,3485,3485,3485,3485,0
20250313,154100,252679060,3485,3485,3485,3485,0
20250313,154000,252679060,3485,3485,3485,3485,0
20250313,153900,252679060,3485,3485,3485,3485,0
20250313,153800,252679060,3485,3485,3485,3485,0
20250313,153700,252679060,3485,3485,3485,3485,0
20250313,153600,252679060,3485,3485,3485,3485,0
20250313,153500,252679060,3485,3485,3485,3485,0
20250313,153400,252679060,3485,3485,3485,3485,0
20250313,153300,252679060,3485,3485,3485,3485,0
20250313,153200,252679060,3485,3485,3485,3485,0
20250313,153100,252679060,3485,3485,3485,3485,0
20250313,153000,252679060,3485,3485,3485,3485,1554
20250313,152900,247263370,3510,3510,3510,3510,0
20250313,152800,247263370,3510,3510,3510,3510,0
20250313,152700,247263370,3510,3510,3510,3510,0
20250313,152600,247263370,3510,3510,3510,3510,0
20250313,152500,247263370,3510,3510,3510,3510,0
20250313,152400,247263370,3510,3510,3510,3510,0
20250313,152300,247263370,3510,3510,3510,3510,0
20250313,152200,247263370,3510,3510,3510,3510,0
20250313,152100,247263370,3510,3510,3510,3510,0
20250313,152000,247263370,3510,3510,3510,3510,0
20250313,151900,247263370,3510,3485,3510,3485,1357
20250313,151800,242503050,3485,3485,3485,3485,41
20250313,151700,242360165,3510,3510,3510,3510,0
20250313,151600,242360165,3510,3510,3510,3510,0
20250313,151500,242360165,3510,3510,3510,3510,1
20250313,151400,242356655,3485,3485,3485,3485,0
20250313,151300,242356655,3485,3485,3485,3485,121
20250313,151200,241934970,3510,3490,3510,3490,63
20250313,151100,241715080,3490,3490,3490,3490,0
20250313,151000,241715080,3490,3490,3490,3490,0
20250313,150900,241715080,3490,3490,3490,3490,0
20250313,150800,241715080,3490,3490,3490,3490,0
20250313,150700,241715080,3490,3490,3490,3490,332
20250313,150600,240556400,3510,3510,3510,3510,0
20250313,150500,240556400,3510,3510,3510,3510,0
20250313,150400,240556400,3510,3510,3510,3510,0
20250313,150300,240556400,3510,3510,3510,3510,0
20250313,150200,240556400,3510,3510,3510,3510,1
20250313,150100,240552890,3510,3510,3510,3510,2
20250313,150000,240545870,3510,3510,3510,3510,1
20250313,145900,240542360,3490,3490,3490,3490,267
20250313,145800,239610530,3490,3510,3510,3490,62
20250313,145700,239393150,3510,3495,3510,3495,3
20250313,145600,239382650,3490,3490,3490,3490,0
20250313,145500,239382650,3490,3490,3490,3490,0
20250313,145400,239382650,3490,3490,3490,3490,0
20250313,145300,239382650,3490,3490,3490,3490,0
20250313,145200,239382650,3490,3490,3490,3490,303
20250313,145100,238325180,3510,3510,3510,3510,100
20250313,145000,237974180,3510,3510,3510,3510,0
20250313,144900,237974180,3510,3510,3510,3510,512
20250313,144800,236177060,3510,3495,3520,3495,1606
20250313,144700,230539845,3490,3490,3490,3490,14
20250313,144600,230490985,3475,3475,3475,3475,0
20250313,144500,230490985,3475,3475,3475,3475,0
20250313,144400,230490985,3475,3485,3485,3475,17
20250313,144300,230431835,3485,3500,3500,3485,9463
20250313,144200,197315700,3500,3500,3500,3500,0
20250313,144100,197315700,3500,3500,3500,3500,20
20250313,144000,197245700,3500,3505,3520,3500,812
20250313,143900,194403360,3505,3505,3505,3505,664
20250313,143800,192076040,3505,3510,3510,3505,1273
20250313,143700,187612660,3525,3525,3525,3525,1
20250313,143600,187609135,3515,3515,3515,3515,194
20250313,143500,186927225,3525,3525,3525,3525,0
20250313,143400,186927225,3525,3525,3525,3525,0
20250313,143300,186927225,3525,3525,3525,3525,1
20250313,143200,186923700,3515,3525,3525,3515,515
20250313,143100,185108385,3525,3525,3525,3525,50
20250313,143000,184932135,3525,3525,3525,3525,54
20250313,142900,184741785,3525,3525,3525,3525,15
20250313,142800,184688910,3525,3525,3525,3525,1
20250313,142700,184685385,3530,3530,3530,3530,0
20250313,142600,184685385,3530,3530,3530,3530,1
20250313,142500,184681855,3530,3530,3530,3530,0
20250313,142400,184681855,3530,3530,3530,3530,0
20250313,142300,184681855,3530,3530,3530,3530,0
20250313,142200,184681855,3530,3530,3530,3530,0
20250313,142100,184681855,3530,3530,3530,3530,2
20250313,142000,184674795,3530,3530,3530,3530,1
20250313,141900,184671265,3530,3530,3530,3530,0
20250313,141800,184671265,3530,3530,3530,3530,0
20250313,141700,184671265,3530,3530,3530,3530,1
20250313,141600,184667735,3510,3510,3510,3510,6
20250313,141500,184646675,3505,3505,3505,3505,0
20250313,141400,184646675,3505,3505,3505,3505,0
20250313,141300,184646675,3505,3505,3505,3505,0
20250313,141200,184646675,3505,3505,3505,3505,0
20250313,141100,184646675,3505,3505,3505,3505,0
20250313,141000,184646675,3505,3505,3505,3505,0
20250313,140900,184646675,3505,3505,3505,3505,0
20250313,140800,184646675,3505,3505,3505,3505,0
20250313,140700,184646675,3505,3505,3505,3505,0
20250313,140600,184646675,3505,3505,3505,3505,0
20250313,140500,184646675,3505,3505,3505,3505,0
20250313,140400,184646675,3505,3505,3505,3505,0
20250313,140300,184646675,3505,3505,3505,3505,0
20250313,140200,184646675,3505,3510,3510,3505,398
20250313,140100,183251095,3510,3510,3510,3510,300
20250313,140000,182198095,3510,3510,3510,3510,271
20250313,135900,181246885,3515,3515,3515,3515,25
20250313,135800,181159010,3515,3515,3515,3515,0
20250313,135700,181159010,3515,3515,3515,3515,13
20250313,135600,181113315,3515,3515,3515,3515,0
20250313,135500,181113315,3515,3520,3520,3515,239
20250313,135400,180272715,3520,3520,3520,3520,11
20250313,135300,180233995,3520,3520,3520,3520,0
20250313,135200,180233995,3520,3520,3520,3520,0
20250313,135100,180233995,3520,3520,3520,3520,9
20250313,135000,180202315,3525,3525,3525,3525,2
20250313,134900,180195265,3520,3525,3525,3520,271
20250313,134800,179241340,3525,3535,3535,3525,5
20250313,134700,179223700,3515,3515,3515,3515,0
20250313,134600,179223700,3515,3515,3515,3515,27
20250313,134500,179128795,3515,3515,3515,3515,0
20250313,134400,179128795,3515,3515,3515,3515,0
20250313,134300,179128795,3515,3515,3515,3515,0
20250313,134200,179128795,3515,3515,3515,3515,0
20250313,134100,179128795,3515,3515,3515,3515,0
20250313,134000,179128795,3515,3515,3515,3515,5
20250313,133900,179111220,3515,3515,3515,3515,0
20250313,133800,179111220,3515,3515,3515,3515,0
20250313,133700,179111220,3515,3515,3515,3515,0
20250313,133600,179111220,3515,3515,3515,3515,255
20250313,133500,178214895,3510,3510,3510,3510,0
20250313,133400,178214895,3510,3510,3510,3510,0
20250313,133300,178214895,3510,3510,3510,3510,289
20250313,133200,177200505,3510,3520,3520,3510,2350
20250313,133100,168946210,3525,3525,3525,3525,0
20250313,133000,168946210,3525,3530,3530,3525,2351
20250313,132900,160649110,3530,3530,3530,3530,0
20250313,132800,160649110,3530,3530,3530,3530,0
20250313,132700,160649110,3530,3535,3535,3530,734
20250313,132600,158057330,3550,3550,3550,3550,0
20250313,132500,158057330,3550,3550,3550,3550,0
20250313,132400,158057330,3550,3550,3550,3550,337
20250313,132300,156860980,3550,3550,3550,3550,61
20250313,132200,156644430,3550,3550,3550,3550,660
20250313,132100,154301430,3550,3550,3550,3550,0
20250313,132000,154301430,3550,3550,3550,3550,0
20250313,131900,154301430,3550,3550,3550,3550,0
20250313,131800,154301430,3550,3550,3550,3550,0
20250313,131700,154301430,3550,3550,3550,3550,0
20250313,131600,154301430,3550,3550,3550,3550,1
20250313,131500,154297880,3535,3535,3535,3535,0
20250313,131400,154297880,3535,3535,3535,3535,6
20250313,131300,154276670,3535,3540,3540,3535,331
20250313,131200,153106230,3550,3550,3550,3550,1
20250313,131100,153102680,3550,3550,3550,3550,0
20250313,131000,153102680,3550,3550,3550,3550,1
20250313,130900,153099130,3540,3540,3540,3540,0
20250313,130800,153099130,3540,3540,3540,3540,0
20250313,130700,153099130,3540,3540,3540,3540,0
20250313,130600,153099130,3540,3540,3540,3540,0
20250313,130500,153099130,3540,3540,3540,3540,0
20250313,130400,153099130,3540,3540,3540,3540,0
20250313,130300,153099130,3540,3540,3540,3540,0
20250313,130200,153099130,3540,3540,3540,3540,500
20250313,130100,151329130,3540,3540,3540,3540,3
20250313,130000,151318510,3540,3540,3540,3540,0
20250313,125900,151318510,3540,3540,3540,3540,21
20250313,125800,151244170,3540,3540,3540,3540,0
20250313,125700,151244170,3540,3540,3540,3540,158
20250313,125600,150684850,3545,3545,3545,3545,2
20250313,125500,150677760,3545,3545,3545,3545,95
20250313,125400,150340985,3555,3555,3555,3555,0
20250313,125300,150340985,3555,3555,3555,3555,5
20250313,125200,150323210,3555,3555,3555,3555,0
20250313,125100,150323210,3555,3555,3555,3555,0
20250313,125000,150323210,3555,3555,3555,3555,0
20250313,124900,150323210,3555,3550,3555,3550,588
20250313,124800,148235790,3550,3550,3550,3550,0
20250313,124700,148235790,3550,3550,3550,3550,0
20250313,124600,148235790,3550,3550,3550,3550,2
20250313,124500,148228690,3550,3550,3550,3550,0
20250313,124400,148228690,3550,3550,3550,3550,4
20250313,124300,148214490,3540,3540,3540,3540,0
20250313,124200,148214490,3540,3540,3540,3540,0
20250313,124100,148214490,3540,3540,3540,3540,3
20250313,124000,148203870,3540,3540,3540,3540,0
20250313,123900,148203870,3540,3540,3540,3540,0
20250313,123800,148203870,3540,3540,3540,3540,2200
20250313,123700,140415870,3550,3550,3550,3550,207
20250313,123600,139681020,3550,3545,3550,3545,156
20250313,123500,139127845,3545,3550,3550,3545,176
20250313,123400,138503095,3550,3550,3550,3550,0
20250313,123300,138503095,3550,3550,3550,3550,1
20250313,123200,138499545,3550,3550,3550,3550,0
20250313,123100,138499545,3550,3555,3555,3550,50
20250313,123000,138321895,3555,3555,3555,3555,107
20250313,122900,137941510,3555,3555,3555,3555,0
20250313,122800,137941510,3555,3555,3555,3555,26
20250313,122700,137849080,3545,3545,3545,3545,0
20250313,122600,137849080,3545,3545,3545,3545,0
20250313,122500,137849080,3545,3545,3545,3545,0
20250313,122400,137849080,3545,3545,3545,3545,0
20250313,122300,137849080,3545,3545,3545,3545,50
20250313,122200,137671830,3555,3555,3555,3555,1
20250313,122100,137668275,3540,3540,3540,3540,0
20250313,122000,137668275,3540,3540,3540,3540,1
20250313,121900,137664735,3540,3540,3540,3540,0
20250313,121800,137664735,3540,3540,3540,3540,0
20250313,121700,137664735,3540,3540,3540,3540,0
20250313,121600,137664735,3540,3540,3540,3540,0
20250313,121500,137664735,3540,3540,3540,3540,3
20250313,121400,137654115,3540,3540,3540,3540,0
20250313,121300,137654115,3540,3550,3550,3540,200
20250313,121200,136945605,3550,3550,3550,3550,0
20250313,121100,136945605,3550,3550,3550,3550,0
20250313,121000,136945605,3550,3550,3550,3550,0
20250313,120900,136945605,3550,3550,3550,3550,0
20250313,120800,136945605,3550,3550,3550,3550,168
20250313,120700,136349205,3550,3550,3550,3550,0
20250313,120600,136349205,3550,3550,3550,3550,0
20250313,120500,136349205,3550,3550,3550,3550,0
20250313,120400,136349205,3550,3555,3555,3550,195
20250313,120300,135656355,3555,3560,3560,3555,220
20250313,120200,134873430,3565,3565,3565,3565,114
20250313,120100,134467020,3570,3565,3570,3565,503
20250313,120000,132673810,3565,3565,3565,3565,0
20250313,115900,132673810,3565,3565,3565,3565,0
20250313,115800,132673810,3565,3565,3565,3565,0
20250313,115700,132673810,3565,3565,3565,3565,0
20250313,115600,132673810,3565,3565,3565,3565,0
20250313,115500,132673810,3565,3565,3565,3565,0
20250313,115400,132673810,3565,3570,3570,3565,230
20250313,115300,131853435,3570,3570,3570,3570,0
20250313,115200,131853435,3570,3570,3570,3570,866
20250313,115100,128761815,3570,3575,3575,3570,100
20250313,115000,128404385,3570,3570,3570,3570,0
20250313,114900,128404385,3570,3570,3570,3570,0
20250313,114800,128404385,3570,3585,3585,3570,2000
20250313,114700,121251350,3590,3590,3590,3590,0
20250313,114600,121251350,3590,3590,3590,3590,0
20250313,114500,121251350,3590,3590,3590,3590,4
20250313,114400,121236990,3590,3590,3590,3590,6
20250313,114300,121215450,3585,3585,3585,3585,0
20250313,114200,121215450,3585,3585,3585,3585,294
20250313,114100,120161460,3590,3590,3590,3590,0
20250313,114000,120161460,3590,3590,3590,3590,0
20250313,113900,120161460,3590,3590,3590,3590,1
20250313,113800,120157870,3590,3590,3590,3590,227
20250313,113700,119342940,3590,3590,3590,3590,0
20250313,113600,119342940,3590,3590,3590,3590,0
20250313,113500,119342940,3590,3590,3590,3590,0
20250313,113400,119342940,3590,3595,3595,3590,100
20250313,113300,118983575,3620,3620,3620,3620,1
20250313,113200,118979955,3625,3625,3625,3625,0
20250313,113100,118979955,3625,3595,3625,3595,1100
20250313,113000,115007425,3595,3595,3595,3595,0
20250313,112900,115007425,3595,3595,3595,3595,0
20250313,112800,115007425,3595,3595,3595,3595,87
20250313,112700,114694660,3600,3600,3600,3600,0
20250313,112600,114694660,3600,3605,3605,3600,312
20250313,112500,113570285,3605,3610,3610,3605,478
20250313,112400,111844785,3610,3610,3610,3610,30
20250313,112300,111736485,3610,3610,3610,3610,137
20250313,112200,111241915,3625,3625,3625,3625,556
20250313,112100,109226415,3625,3610,3625,3610,2
20250313,112000,109219180,3635,3635,3635,3635,0
20250313,111900,109219180,3635,3635,3635,3635,0
20250313,111800,109219180,3635,3620,3635,3620,192
20250313,111700,108523000,3620,3620,3620,3620,0
20250313,111600,108523000,3620,3605,3620,3605,1180
20250313,111500,104264090,3605,3600,3605,3600,1292
20250313,111400,99611430,3600,3600,3600,3600,2001
20250313,111300,92407830,3600,3600,3600,3600,0
20250313,111200,92407830,3600,3600,3600,3600,0
20250313,111100,92407830,3600,3600,3600,3600,0
20250313,111000,92407830,3600,3600,3600,3600,100
20250313,110900,92047830,3600,3600,3600,3600,0
20250313,110800,92047830,3600,3600,3600,3600,0
20250313,110700,92047830,3600,3600,3600,3600,1156
20250313,110600,87886230,3600,3600,3600,3600,0
20250313,110500,87886230,3600,3600,3600,3600,0
20250313,110400,87886230,3600,3600,3600,3600,0
20250313,110300,87886230,3600,3600,3600,3600,0
20250313,110200,87886230,3600,3600,3600,3600,0
20250313,110100,87886230,3600,3600,3600,3600,10
20250313,110000,87850230,3600,3600,3600,3600,1
20250313,105900,87846630,3600,3610,3610,3600,2252
20250313,105800,79732980,3610,3610,3610,3610,0
20250313,105700,79732980,3610,3610,3610,3610,0
20250313,105600,79732980,3610,3610,3610,3610,8
20250313,105500,79704100,3610,3610,3610,3610,0
20250313,105400,79704100,3610,3610,3610,3610,1
20250313,105300,79700490,3610,3610,3610,3610,6
20250313,105200,79678830,3610,3610,3610,3610,0
20250313,105100,79678830,3610,3610,3610,3610,1
20250313,105000,79675220,3610,3610,3610,3610,1
20250313,104900,79671610,3610,3610,3610,3610,10
20250313,104800,79635510,3610,3610,3610,3610,0
20250313,104700,79635510,3610,3600,3610,3600,336
20250313,104600,78422850,3600,3600,3600,3600,0
20250313,104500,78422850,3600,3590,3600,3590,1525
20250313,104400,72936890,3590,3590,3590,3590,5
20250313,104300,72918940,3590,3590,3590,3590,1
20250313,104200,72915350,3575,3575,3575,3575,0
20250313,104100,72915350,3575,3575,3575,3575,0
20250313,104000,72915350,3575,3575,3575,3575,0
20250313,103900,72915350,3575,3575,3575,3575,0
20250313,103800,72915350,3575,3575,3575,3575,1
20250313,103700,72911775,3570,3580,3580,3570,2008
20250313,103600,65725950,3580,3580,3580,3580,0
20250313,103500,65725950,3580,3580,3580,3580,397
20250313,103400,64304690,3580,3580,3580,3580,0
20250313,103300,64304690,3580,3580,3580,3580,2
20250313,103200,64297530,3580,3580,3580,3580,0
20250313,103100,64297530,3580,3580,3580,3580,1
20250313,103000,64293950,3580,3580,3580,3580,0
20250313,102900,64293950,3580,3580,3580,3580,0
20250313,102800,64293950,3580,3580,3580,3580,0
20250313,102700,64293950,3580,3580,3580,3580,815
20250313,102600,61376250,3585,3585,3585,3585,53
20250313,102500,61186245,3595,3595,3595,3595,0
20250313,102400,61186245,3595,3595,3595,3595,0
20250313,102300,61186245,3595,3595,3595,3595,0
20250313,102200,61186245,3595,3595,3595,3595,59
20250313,102100,60974140,3590,3590,3590,3590,5
20250313,102000,60956190,3590,3590,3590,3590,63
20250313,101900,60730020,3590,3590,3590,3590,0
20250313,101800,60730020,3590,3590,3590,3590,49
20250313,101700,60554110,3590,3580,3590,3580,277
20250313,101600,59562180,3590,3585,3590,3585,568
20250313,101500,57523390,3575,3575,3575,3575,0
20250313,101400,57523390,3575,3575,3575,3575,0
20250313,101300,57523390,3575,3575,3575,3575,0
20250313,101200,57523390,3575,3575,3575,3575,60
20250313,101100,57308890,3575,3580,3580,3575,256
20250313,101000,56393425,3585,3580,3585,3580,20
20250313,100900,56321775,3575,3575,3575,3575,0
20250313,100800,56321775,3575,3575,3575,3575,1
20250313,100700,56318200,3580,3580,3580,3580,1
20250313,100600,56314620,3575,3580,3585,3575,211
20250313,100500,55559260,3580,3580,3580,3580,0
20250313,100400,55559260,3580,3580,3580,3580,295
20250313,100300,54503160,3580,3575,3580,3575,2000
20250313,100200,47343710,3570,3570,3570,3570,514
20250313,100100,45508730,3570,3560,3570,3560,1000
20250313,100000,41939590,3555,3555,3555,3555,0
20250313,095900,41939590,3555,3555,3555,3555,0
20250313,095800,41939590,3555,3555,3555,3555,12
20250313,095700,41896930,3555,3555,3555,3555,38
20250313,095600,41761840,3540,3540,3540,3540,0
20250313,095500,41761840,3540,3540,3540,3540,0
20250313,095400,41761840,3540,3540,3540,3540,120
20250313,095300,41337040,3540,3540,3540,3540,33
20250313,095200,41220220,3540,3540,3540,3540,0
20250313,095100,41220220,3540,3540,3540,3540,0
20250313,095000,41220220,3540,3540,3540,3540,0
20250313,094900,41220220,3540,3540,3540,3540,0
20250313,094800,41220220,3540,3540,3540,3540,13
20250313,094700,41174200,3560,3560,3560,3560,52
20250313,094600,40989080,3560,3560,3560,3560,0
20250313,094500,40989080,3560,3555,3560,3555,2418
20250313,094400,32390785,3550,3545,3550,3545,465
20250313,094300,30742310,3540,3540,3540,3540,151
20250313,094200,30207770,3535,3535,3535,3535,1
20250313,094100,30204235,3535,3535,3535,3535,0
20250313,094000,30204235,3535,3535,3535,3535,0
20250313,093900,30204235,3535,3535,3540,3535,118
20250313,093800,29787070,3540,3540,3540,3540,47
20250313,093700,29620690,3540,3540,3540,3540,17
20250313,093600,29560510,3540,3540,3540,3540,5
20250313,093500,29542810,3540,3535,3545,3535,184
20250313,093400,28890735,3540,3545,3545,3540,6
20250313,093300,28869480,3545,3545,3545,3545,3
20250313,093200,28858845,3535,3535,3535,3535,100
20250313,093100,28505345,3535,3535,3535,3535,221
20250313,093000,27724110,3535,3535,3535,3535,1
20250313,092900,27720575,3535,3535,3535,3535,1
20250313,092800,27717040,3535,3535,3535,3525,58
20250313,092700,27512510,3535,3525,3535,3525,346
20250313,092600,26290860,3525,3525,3525,3525,100
20250313,092500,25938360,3520,3520,3520,3520,0
20250313,092400,25938360,3520,3520,3520,3520,0
20250313,092300,25938360,3520,3520,3520,3520,0
20250313,092200,25938360,3520,3535,3535,3520,501
20250313,092100,24174825,3535,3535,3535,3535,2
20250313,092000,24167755,3535,3525,3535,3520,349
20250313,091900,22939210,3520,3520,3520,3520,68
20250313,091800,22699850,3520,3520,3520,3520,284
20250313,091700,21700170,3520,3530,3530,3520,120
20250313,091600,21277620,3540,3550,3550,3540,1484
20250313,091500,16023800,3540,3540,3540,3540,143
20250313,091400,15517580,3555,3545,3555,3545,79
20250313,091300,15236905,3545,3535,3545,3535,528
20250313,091200,13368035,3535,3535,3535,3535,0
20250313,091100,13368035,3535,3535,3537,3535,412
20250313,091000,11911555,3535,3515,3535,3490,847
20250313,090900,8941865,3515,3515,3515,3515,661
20250313,090800,6618450,3515,3515,3515,3515,0
20250313,090700,6618450,3515,3515,3515,3515,445
20250313,090600,5054275,3515,3540,3540,3515,543
20250313,090500,3140675,3555,3570,3570,3545,31
20250313,090400,3030420,3580,3580,3580,3580,0
20250313,090300,3030420,3580,3580,3580,3580,5
20250313,090200,3012520,3585,3575,3585,3575,463
20250313,090100,1356190,3505,3570,3570,3505,362
20250313,090000,64260,3570,3570,3570,3570,18
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185700 252679060 3485 3485 3485 3485 1554
3 20250313 185600 252679060 3485 3485 3485 3485 0
4 20250313 185500 252679060 3485 3485 3485 3485 0
5 20250313 185400 252679060 3485 3485 3485 3485 0
6 20250313 185300 252679060 3485 3485 3485 3485 0
7 20250313 185200 252679060 3485 3485 3485 3485 0
8 20250313 185100 252679060 3485 3485 3485 3485 0
9 20250313 185000 252679060 3485 3485 3485 3485 0
10 20250313 184900 252679060 3485 3485 3485 3485 0
11 20250313 184800 252679060 3485 3485 3485 3485 0
12 20250313 184700 252679060 3485 3485 3485 3485 0
13 20250313 184600 252679060 3485 3485 3485 3485 0
14 20250313 184500 252679060 3485 3485 3485 3485 0
15 20250313 184400 252679060 3485 3485 3485 3485 0
16 20250313 184300 252679060 3485 3485 3485 3485 0
17 20250313 184200 252679060 3485 3485 3485 3485 0
18 20250313 184100 252679060 3485 3485 3485 3485 0
19 20250313 184000 252679060 3485 3485 3485 3485 0
20 20250313 183900 252679060 3485 3485 3485 3485 0
21 20250313 183800 252679060 3485 3485 3485 3485 0
22 20250313 183700 252679060 3485 3485 3485 3485 0
23 20250313 183600 252679060 3485 3485 3485 3485 0
24 20250313 183500 252679060 3485 3485 3485 3485 0
25 20250313 183400 252679060 3485 3485 3485 3485 0
26 20250313 183300 252679060 3485 3485 3485 3485 0
27 20250313 183200 252679060 3485 3485 3485 3485 0
28 20250313 183100 252679060 3485 3485 3485 3485 0
29 20250313 183000 252679060 3485 3485 3485 3485 0
30 20250313 182900 252679060 3485 3485 3485 3485 0
31 20250313 182800 252679060 3485 3485 3485 3485 0
32 20250313 182700 252679060 3485 3485 3485 3485 1554
33 20250313 182600 252679060 3485 3485 3485 3485 0
34 20250313 182500 252679060 3485 3485 3485 3485 0
35 20250313 182400 252679060 3485 3485 3485 3485 0
36 20250313 182300 252679060 3485 3485 3485 3485 0
37 20250313 182200 252679060 3485 3485 3485 3485 0
38 20250313 182100 252679060 3485 3485 3485 3485 0
39 20250313 182000 252679060 3485 3485 3485 3485 0
40 20250313 181900 252679060 3485 3485 3485 3485 0
41 20250313 181800 252679060 3485 3485 3485 3485 0
42 20250313 181700 252679060 3485 3485 3485 3485 0
43 20250313 181600 252679060 3485 3485 3485 3485 0
44 20250313 181500 252679060 3485 3485 3485 3485 0
45 20250313 181400 252679060 3485 3485 3485 3485 0
46 20250313 181300 252679060 3485 3485 3485 3485 0
47 20250313 181200 252679060 3485 3485 3485 3485 0
48 20250313 181100 252679060 3485 3485 3485 3485 0
49 20250313 181000 252679060 3485 3485 3485 3485 0
50 20250313 180900 252679060 3485 3485 3485 3485 0
51 20250313 180800 252679060 3485 3485 3485 3485 0
52 20250313 180700 252679060 3485 3485 3485 3485 0
53 20250313 180600 252679060 3485 3485 3485 3485 0
54 20250313 180500 252679060 3485 3485 3485 3485 0
55 20250313 180400 252679060 3485 3485 3485 3485 0
56 20250313 180300 252679060 3485 3485 3485 3485 0
57 20250313 180200 252679060 3485 3485 3485 3485 0
58 20250313 180100 252679060 3485 3485 3485 3485 0
59 20250313 180000 252679060 3485 3485 3485 3485 0
60 20250313 175900 252679060 3485 3485 3485 3485 0
61 20250313 175800 252679060 3485 3485 3485 3485 0
62 20250313 175700 252679060 3485 3485 3485 3485 1554
63 20250313 175600 252679060 3485 3485 3485 3485 0
64 20250313 175500 252679060 3485 3485 3485 3485 0
65 20250313 175400 252679060 3485 3485 3485 3485 0
66 20250313 175300 252679060 3485 3485 3485 3485 0
67 20250313 175200 252679060 3485 3485 3485 3485 0
68 20250313 175100 252679060 3485 3485 3485 3485 0
69 20250313 175000 252679060 3485 3485 3485 3485 0
70 20250313 174900 252679060 3485 3485 3485 3485 0
71 20250313 174800 252679060 3485 3485 3485 3485 0
72 20250313 174700 252679060 3485 3485 3485 3485 0
73 20250313 174600 252679060 3485 3485 3485 3485 0
74 20250313 174500 252679060 3485 3485 3485 3485 0
75 20250313 174400 252679060 3485 3485 3485 3485 0
76 20250313 174300 252679060 3485 3485 3485 3485 0
77 20250313 174200 252679060 3485 3485 3485 3485 0
78 20250313 174100 252679060 3485 3485 3485 3485 0
79 20250313 174000 252679060 3485 3485 3485 3485 0
80 20250313 173900 252679060 3485 3485 3485 3485 0
81 20250313 173800 252679060 3485 3485 3485 3485 0
82 20250313 173700 252679060 3485 3485 3485 3485 0
83 20250313 173600 252679060 3485 3485 3485 3485 0
84 20250313 173500 252679060 3485 3485 3485 3485 0
85 20250313 173400 252679060 3485 3485 3485 3485 0
86 20250313 173300 252679060 3485 3485 3485 3485 0
87 20250313 173200 252679060 3485 3485 3485 3485 0
88 20250313 173100 252679060 3485 3485 3485 3485 0
89 20250313 173000 252679060 3485 3485 3485 3485 0
90 20250313 172900 252679060 3485 3485 3485 3485 0
91 20250313 172800 252679060 3485 3485 3485 3485 0
92 20250313 172700 252679060 3485 3485 3485 3485 1554
93 20250313 172600 252679060 3485 3485 3485 3485 0
94 20250313 172500 252679060 3485 3485 3485 3485 0
95 20250313 172400 252679060 3485 3485 3485 3485 0
96 20250313 172300 252679060 3485 3485 3485 3485 0
97 20250313 172200 252679060 3485 3485 3485 3485 0
98 20250313 172100 252679060 3485 3485 3485 3485 0
99 20250313 172000 252679060 3485 3485 3485 3485 0
100 20250313 171900 252679060 3485 3485 3485 3485 0
101 20250313 171800 252679060 3485 3485 3485 3485 0
102 20250313 171700 252679060 3485 3485 3485 3485 0
103 20250313 171600 252679060 3485 3485 3485 3485 0
104 20250313 171500 252679060 3485 3485 3485 3485 0
105 20250313 171400 252679060 3485 3485 3485 3485 0
106 20250313 171300 252679060 3485 3485 3485 3485 0
107 20250313 171200 252679060 3485 3485 3485 3485 0
108 20250313 171100 252679060 3485 3485 3485 3485 0
109 20250313 171000 252679060 3485 3485 3485 3485 0
110 20250313 170900 252679060 3485 3485 3485 3485 0
111 20250313 170800 252679060 3485 3485 3485 3485 0
112 20250313 170700 252679060 3485 3485 3485 3485 0
113 20250313 170600 252679060 3485 3485 3485 3485 0
114 20250313 170500 252679060 3485 3485 3485 3485 0
115 20250313 170400 252679060 3485 3485 3485 3485 0
116 20250313 170300 252679060 3485 3485 3485 3485 0
117 20250313 170200 252679060 3485 3485 3485 3485 0
118 20250313 170100 252679060 3485 3485 3485 3485 0
119 20250313 170000 252679060 3485 3485 3485 3485 0
120 20250313 165900 252679060 3485 3485 3485 3485 0
121 20250313 165800 252679060 3485 3485 3485 3485 0
122 20250313 165700 252679060 3485 3485 3485 3485 1554
123 20250313 165600 252679060 3485 3485 3485 3485 0
124 20250313 165500 252679060 3485 3485 3485 3485 0
125 20250313 165400 252679060 3485 3485 3485 3485 0
126 20250313 165300 252679060 3485 3485 3485 3485 0
127 20250313 165200 252679060 3485 3485 3485 3485 0
128 20250313 165100 252679060 3485 3485 3485 3485 0
129 20250313 165000 252679060 3485 3485 3485 3485 0
130 20250313 164900 252679060 3485 3485 3485 3485 0
131 20250313 164800 252679060 3485 3485 3485 3485 0
132 20250313 164700 252679060 3485 3485 3485 3485 0
133 20250313 164600 252679060 3485 3485 3485 3485 0
134 20250313 164500 252679060 3485 3485 3485 3485 0
135 20250313 164400 252679060 3485 3485 3485 3485 0
136 20250313 164300 252679060 3485 3485 3485 3485 0
137 20250313 164200 252679060 3485 3485 3485 3485 0
138 20250313 164100 252679060 3485 3485 3485 3485 0
139 20250313 164000 252679060 3485 3485 3485 3485 0
140 20250313 163900 252679060 3485 3485 3485 3485 0
141 20250313 163800 252679060 3485 3485 3485 3485 0
142 20250313 163700 252679060 3485 3485 3485 3485 0
143 20250313 163600 252679060 3485 3485 3485 3485 0
144 20250313 163500 252679060 3485 3485 3485 3485 0
145 20250313 163400 252679060 3485 3485 3485 3485 0
146 20250313 163300 252679060 3485 3485 3485 3485 0
147 20250313 163200 252679060 3485 3485 3485 3485 0
148 20250313 163100 252679060 3485 3485 3485 3485 0
149 20250313 163000 252679060 3485 3485 3485 3485 0
150 20250313 162900 252679060 3485 3485 3485 3485 0
151 20250313 162800 252679060 3485 3485 3485 3485 0
152 20250313 162700 252679060 3485 3485 3485 3485 1554
153 20250313 162600 252679060 3485 3485 3485 3485 0
154 20250313 162500 252679060 3485 3485 3485 3485 0
155 20250313 162400 252679060 3485 3485 3485 3485 0
156 20250313 162300 252679060 3485 3485 3485 3485 0
157 20250313 162200 252679060 3485 3485 3485 3485 0
158 20250313 162100 252679060 3485 3485 3485 3485 0
159 20250313 162000 252679060 3485 3485 3485 3485 0
160 20250313 161900 252679060 3485 3485 3485 3485 0
161 20250313 161800 252679060 3485 3485 3485 3485 0
162 20250313 161700 252679060 3485 3485 3485 3485 0
163 20250313 161600 252679060 3485 3485 3485 3485 0
164 20250313 161500 252679060 3485 3485 3485 3485 0
165 20250313 161400 252679060 3485 3485 3485 3485 0
166 20250313 161300 252679060 3485 3485 3485 3485 0
167 20250313 161200 252679060 3485 3485 3485 3485 0
168 20250313 161100 252679060 3485 3485 3485 3485 0
169 20250313 161000 252679060 3485 3485 3485 3485 0
170 20250313 160900 252679060 3485 3485 3485 3485 0
171 20250313 160800 252679060 3485 3485 3485 3485 0
172 20250313 160700 252679060 3485 3485 3485 3485 0
173 20250313 160600 252679060 3485 3485 3485 3485 0
174 20250313 160500 252679060 3485 3485 3485 3485 0
175 20250313 160400 252679060 3485 3485 3485 3485 0
176 20250313 160300 252679060 3485 3485 3485 3485 0
177 20250313 160200 252679060 3485 3485 3485 3485 0
178 20250313 160100 252679060 3485 3485 3485 3485 0
179 20250313 160000 252679060 3485 3485 3485 3485 0
180 20250313 155900 252679060 3485 3485 3485 3485 0
181 20250313 155800 252679060 3485 3485 3485 3485 0
182 20250313 155700 252679060 3485 3485 3485 3485 1554
183 20250313 155600 252679060 3485 3485 3485 3485 0
184 20250313 155500 252679060 3485 3485 3485 3485 0
185 20250313 155400 252679060 3485 3485 3485 3485 0
186 20250313 155300 252679060 3485 3485 3485 3485 0
187 20250313 155200 252679060 3485 3485 3485 3485 0
188 20250313 155100 252679060 3485 3485 3485 3485 0
189 20250313 155000 252679060 3485 3485 3485 3485 0
190 20250313 154900 252679060 3485 3485 3485 3485 0
191 20250313 154800 252679060 3485 3485 3485 3485 0
192 20250313 154700 252679060 3485 3485 3485 3485 0
193 20250313 154600 252679060 3485 3485 3485 3485 0
194 20250313 154500 252679060 3485 3485 3485 3485 0
195 20250313 154400 252679060 3485 3485 3485 3485 0
196 20250313 154300 252679060 3485 3485 3485 3485 0
197 20250313 154200 252679060 3485 3485 3485 3485 0
198 20250313 154100 252679060 3485 3485 3485 3485 0
199 20250313 154000 252679060 3485 3485 3485 3485 0
200 20250313 153900 252679060 3485 3485 3485 3485 0
201 20250313 153800 252679060 3485 3485 3485 3485 0
202 20250313 153700 252679060 3485 3485 3485 3485 0
203 20250313 153600 252679060 3485 3485 3485 3485 0
204 20250313 153500 252679060 3485 3485 3485 3485 0
205 20250313 153400 252679060 3485 3485 3485 3485 0
206 20250313 153300 252679060 3485 3485 3485 3485 0
207 20250313 153200 252679060 3485 3485 3485 3485 0
208 20250313 153100 252679060 3485 3485 3485 3485 0
209 20250313 153000 252679060 3485 3485 3485 3485 1554
210 20250313 152900 247263370 3510 3510 3510 3510 0
211 20250313 152800 247263370 3510 3510 3510 3510 0
212 20250313 152700 247263370 3510 3510 3510 3510 0
213 20250313 152600 247263370 3510 3510 3510 3510 0
214 20250313 152500 247263370 3510 3510 3510 3510 0
215 20250313 152400 247263370 3510 3510 3510 3510 0
216 20250313 152300 247263370 3510 3510 3510 3510 0
217 20250313 152200 247263370 3510 3510 3510 3510 0
218 20250313 152100 247263370 3510 3510 3510 3510 0
219 20250313 152000 247263370 3510 3510 3510 3510 0
220 20250313 151900 247263370 3510 3485 3510 3485 1357
221 20250313 151800 242503050 3485 3485 3485 3485 41
222 20250313 151700 242360165 3510 3510 3510 3510 0
223 20250313 151600 242360165 3510 3510 3510 3510 0
224 20250313 151500 242360165 3510 3510 3510 3510 1
225 20250313 151400 242356655 3485 3485 3485 3485 0
226 20250313 151300 242356655 3485 3485 3485 3485 121
227 20250313 151200 241934970 3510 3490 3510 3490 63
228 20250313 151100 241715080 3490 3490 3490 3490 0
229 20250313 151000 241715080 3490 3490 3490 3490 0
230 20250313 150900 241715080 3490 3490 3490 3490 0
231 20250313 150800 241715080 3490 3490 3490 3490 0
232 20250313 150700 241715080 3490 3490 3490 3490 332
233 20250313 150600 240556400 3510 3510 3510 3510 0
234 20250313 150500 240556400 3510 3510 3510 3510 0
235 20250313 150400 240556400 3510 3510 3510 3510 0
236 20250313 150300 240556400 3510 3510 3510 3510 0
237 20250313 150200 240556400 3510 3510 3510 3510 1
238 20250313 150100 240552890 3510 3510 3510 3510 2
239 20250313 150000 240545870 3510 3510 3510 3510 1
240 20250313 145900 240542360 3490 3490 3490 3490 267
241 20250313 145800 239610530 3490 3510 3510 3490 62
242 20250313 145700 239393150 3510 3495 3510 3495 3
243 20250313 145600 239382650 3490 3490 3490 3490 0
244 20250313 145500 239382650 3490 3490 3490 3490 0
245 20250313 145400 239382650 3490 3490 3490 3490 0
246 20250313 145300 239382650 3490 3490 3490 3490 0
247 20250313 145200 239382650 3490 3490 3490 3490 303
248 20250313 145100 238325180 3510 3510 3510 3510 100
249 20250313 145000 237974180 3510 3510 3510 3510 0
250 20250313 144900 237974180 3510 3510 3510 3510 512
251 20250313 144800 236177060 3510 3495 3520 3495 1606
252 20250313 144700 230539845 3490 3490 3490 3490 14
253 20250313 144600 230490985 3475 3475 3475 3475 0
254 20250313 144500 230490985 3475 3475 3475 3475 0
255 20250313 144400 230490985 3475 3485 3485 3475 17
256 20250313 144300 230431835 3485 3500 3500 3485 9463
257 20250313 144200 197315700 3500 3500 3500 3500 0
258 20250313 144100 197315700 3500 3500 3500 3500 20
259 20250313 144000 197245700 3500 3505 3520 3500 812
260 20250313 143900 194403360 3505 3505 3505 3505 664
261 20250313 143800 192076040 3505 3510 3510 3505 1273
262 20250313 143700 187612660 3525 3525 3525 3525 1
263 20250313 143600 187609135 3515 3515 3515 3515 194
264 20250313 143500 186927225 3525 3525 3525 3525 0
265 20250313 143400 186927225 3525 3525 3525 3525 0
266 20250313 143300 186927225 3525 3525 3525 3525 1
267 20250313 143200 186923700 3515 3525 3525 3515 515
268 20250313 143100 185108385 3525 3525 3525 3525 50
269 20250313 143000 184932135 3525 3525 3525 3525 54
270 20250313 142900 184741785 3525 3525 3525 3525 15
271 20250313 142800 184688910 3525 3525 3525 3525 1
272 20250313 142700 184685385 3530 3530 3530 3530 0
273 20250313 142600 184685385 3530 3530 3530 3530 1
274 20250313 142500 184681855 3530 3530 3530 3530 0
275 20250313 142400 184681855 3530 3530 3530 3530 0
276 20250313 142300 184681855 3530 3530 3530 3530 0
277 20250313 142200 184681855 3530 3530 3530 3530 0
278 20250313 142100 184681855 3530 3530 3530 3530 2
279 20250313 142000 184674795 3530 3530 3530 3530 1
280 20250313 141900 184671265 3530 3530 3530 3530 0
281 20250313 141800 184671265 3530 3530 3530 3530 0
282 20250313 141700 184671265 3530 3530 3530 3530 1
283 20250313 141600 184667735 3510 3510 3510 3510 6
284 20250313 141500 184646675 3505 3505 3505 3505 0
285 20250313 141400 184646675 3505 3505 3505 3505 0
286 20250313 141300 184646675 3505 3505 3505 3505 0
287 20250313 141200 184646675 3505 3505 3505 3505 0
288 20250313 141100 184646675 3505 3505 3505 3505 0
289 20250313 141000 184646675 3505 3505 3505 3505 0
290 20250313 140900 184646675 3505 3505 3505 3505 0
291 20250313 140800 184646675 3505 3505 3505 3505 0
292 20250313 140700 184646675 3505 3505 3505 3505 0
293 20250313 140600 184646675 3505 3505 3505 3505 0
294 20250313 140500 184646675 3505 3505 3505 3505 0
295 20250313 140400 184646675 3505 3505 3505 3505 0
296 20250313 140300 184646675 3505 3505 3505 3505 0
297 20250313 140200 184646675 3505 3510 3510 3505 398
298 20250313 140100 183251095 3510 3510 3510 3510 300
299 20250313 140000 182198095 3510 3510 3510 3510 271
300 20250313 135900 181246885 3515 3515 3515 3515 25
301 20250313 135800 181159010 3515 3515 3515 3515 0
302 20250313 135700 181159010 3515 3515 3515 3515 13
303 20250313 135600 181113315 3515 3515 3515 3515 0
304 20250313 135500 181113315 3515 3520 3520 3515 239
305 20250313 135400 180272715 3520 3520 3520 3520 11
306 20250313 135300 180233995 3520 3520 3520 3520 0
307 20250313 135200 180233995 3520 3520 3520 3520 0
308 20250313 135100 180233995 3520 3520 3520 3520 9
309 20250313 135000 180202315 3525 3525 3525 3525 2
310 20250313 134900 180195265 3520 3525 3525 3520 271
311 20250313 134800 179241340 3525 3535 3535 3525 5
312 20250313 134700 179223700 3515 3515 3515 3515 0
313 20250313 134600 179223700 3515 3515 3515 3515 27
314 20250313 134500 179128795 3515 3515 3515 3515 0
315 20250313 134400 179128795 3515 3515 3515 3515 0
316 20250313 134300 179128795 3515 3515 3515 3515 0
317 20250313 134200 179128795 3515 3515 3515 3515 0
318 20250313 134100 179128795 3515 3515 3515 3515 0
319 20250313 134000 179128795 3515 3515 3515 3515 5
320 20250313 133900 179111220 3515 3515 3515 3515 0
321 20250313 133800 179111220 3515 3515 3515 3515 0
322 20250313 133700 179111220 3515 3515 3515 3515 0
323 20250313 133600 179111220 3515 3515 3515 3515 255
324 20250313 133500 178214895 3510 3510 3510 3510 0
325 20250313 133400 178214895 3510 3510 3510 3510 0
326 20250313 133300 178214895 3510 3510 3510 3510 289
327 20250313 133200 177200505 3510 3520 3520 3510 2350
328 20250313 133100 168946210 3525 3525 3525 3525 0
329 20250313 133000 168946210 3525 3530 3530 3525 2351
330 20250313 132900 160649110 3530 3530 3530 3530 0
331 20250313 132800 160649110 3530 3530 3530 3530 0
332 20250313 132700 160649110 3530 3535 3535 3530 734
333 20250313 132600 158057330 3550 3550 3550 3550 0
334 20250313 132500 158057330 3550 3550 3550 3550 0
335 20250313 132400 158057330 3550 3550 3550 3550 337
336 20250313 132300 156860980 3550 3550 3550 3550 61
337 20250313 132200 156644430 3550 3550 3550 3550 660
338 20250313 132100 154301430 3550 3550 3550 3550 0
339 20250313 132000 154301430 3550 3550 3550 3550 0
340 20250313 131900 154301430 3550 3550 3550 3550 0
341 20250313 131800 154301430 3550 3550 3550 3550 0
342 20250313 131700 154301430 3550 3550 3550 3550 0
343 20250313 131600 154301430 3550 3550 3550 3550 1
344 20250313 131500 154297880 3535 3535 3535 3535 0
345 20250313 131400 154297880 3535 3535 3535 3535 6
346 20250313 131300 154276670 3535 3540 3540 3535 331
347 20250313 131200 153106230 3550 3550 3550 3550 1
348 20250313 131100 153102680 3550 3550 3550 3550 0
349 20250313 131000 153102680 3550 3550 3550 3550 1
350 20250313 130900 153099130 3540 3540 3540 3540 0
351 20250313 130800 153099130 3540 3540 3540 3540 0
352 20250313 130700 153099130 3540 3540 3540 3540 0
353 20250313 130600 153099130 3540 3540 3540 3540 0
354 20250313 130500 153099130 3540 3540 3540 3540 0
355 20250313 130400 153099130 3540 3540 3540 3540 0
356 20250313 130300 153099130 3540 3540 3540 3540 0
357 20250313 130200 153099130 3540 3540 3540 3540 500
358 20250313 130100 151329130 3540 3540 3540 3540 3
359 20250313 130000 151318510 3540 3540 3540 3540 0
360 20250313 125900 151318510 3540 3540 3540 3540 21
361 20250313 125800 151244170 3540 3540 3540 3540 0
362 20250313 125700 151244170 3540 3540 3540 3540 158
363 20250313 125600 150684850 3545 3545 3545 3545 2
364 20250313 125500 150677760 3545 3545 3545 3545 95
365 20250313 125400 150340985 3555 3555 3555 3555 0
366 20250313 125300 150340985 3555 3555 3555 3555 5
367 20250313 125200 150323210 3555 3555 3555 3555 0
368 20250313 125100 150323210 3555 3555 3555 3555 0
369 20250313 125000 150323210 3555 3555 3555 3555 0
370 20250313 124900 150323210 3555 3550 3555 3550 588
371 20250313 124800 148235790 3550 3550 3550 3550 0
372 20250313 124700 148235790 3550 3550 3550 3550 0
373 20250313 124600 148235790 3550 3550 3550 3550 2
374 20250313 124500 148228690 3550 3550 3550 3550 0
375 20250313 124400 148228690 3550 3550 3550 3550 4
376 20250313 124300 148214490 3540 3540 3540 3540 0
377 20250313 124200 148214490 3540 3540 3540 3540 0
378 20250313 124100 148214490 3540 3540 3540 3540 3
379 20250313 124000 148203870 3540 3540 3540 3540 0
380 20250313 123900 148203870 3540 3540 3540 3540 0
381 20250313 123800 148203870 3540 3540 3540 3540 2200
382 20250313 123700 140415870 3550 3550 3550 3550 207
383 20250313 123600 139681020 3550 3545 3550 3545 156
384 20250313 123500 139127845 3545 3550 3550 3545 176
385 20250313 123400 138503095 3550 3550 3550 3550 0
386 20250313 123300 138503095 3550 3550 3550 3550 1
387 20250313 123200 138499545 3550 3550 3550 3550 0
388 20250313 123100 138499545 3550 3555 3555 3550 50
389 20250313 123000 138321895 3555 3555 3555 3555 107
390 20250313 122900 137941510 3555 3555 3555 3555 0
391 20250313 122800 137941510 3555 3555 3555 3555 26
392 20250313 122700 137849080 3545 3545 3545 3545 0
393 20250313 122600 137849080 3545 3545 3545 3545 0
394 20250313 122500 137849080 3545 3545 3545 3545 0
395 20250313 122400 137849080 3545 3545 3545 3545 0
396 20250313 122300 137849080 3545 3545 3545 3545 50
397 20250313 122200 137671830 3555 3555 3555 3555 1
398 20250313 122100 137668275 3540 3540 3540 3540 0
399 20250313 122000 137668275 3540 3540 3540 3540 1
400 20250313 121900 137664735 3540 3540 3540 3540 0
401 20250313 121800 137664735 3540 3540 3540 3540 0
402 20250313 121700 137664735 3540 3540 3540 3540 0
403 20250313 121600 137664735 3540 3540 3540 3540 0
404 20250313 121500 137664735 3540 3540 3540 3540 3
405 20250313 121400 137654115 3540 3540 3540 3540 0
406 20250313 121300 137654115 3540 3550 3550 3540 200
407 20250313 121200 136945605 3550 3550 3550 3550 0
408 20250313 121100 136945605 3550 3550 3550 3550 0
409 20250313 121000 136945605 3550 3550 3550 3550 0
410 20250313 120900 136945605 3550 3550 3550 3550 0
411 20250313 120800 136945605 3550 3550 3550 3550 168
412 20250313 120700 136349205 3550 3550 3550 3550 0
413 20250313 120600 136349205 3550 3550 3550 3550 0
414 20250313 120500 136349205 3550 3550 3550 3550 0
415 20250313 120400 136349205 3550 3555 3555 3550 195
416 20250313 120300 135656355 3555 3560 3560 3555 220
417 20250313 120200 134873430 3565 3565 3565 3565 114
418 20250313 120100 134467020 3570 3565 3570 3565 503
419 20250313 120000 132673810 3565 3565 3565 3565 0
420 20250313 115900 132673810 3565 3565 3565 3565 0
421 20250313 115800 132673810 3565 3565 3565 3565 0
422 20250313 115700 132673810 3565 3565 3565 3565 0
423 20250313 115600 132673810 3565 3565 3565 3565 0
424 20250313 115500 132673810 3565 3565 3565 3565 0
425 20250313 115400 132673810 3565 3570 3570 3565 230
426 20250313 115300 131853435 3570 3570 3570 3570 0
427 20250313 115200 131853435 3570 3570 3570 3570 866
428 20250313 115100 128761815 3570 3575 3575 3570 100
429 20250313 115000 128404385 3570 3570 3570 3570 0
430 20250313 114900 128404385 3570 3570 3570 3570 0
431 20250313 114800 128404385 3570 3585 3585 3570 2000
432 20250313 114700 121251350 3590 3590 3590 3590 0
433 20250313 114600 121251350 3590 3590 3590 3590 0
434 20250313 114500 121251350 3590 3590 3590 3590 4
435 20250313 114400 121236990 3590 3590 3590 3590 6
436 20250313 114300 121215450 3585 3585 3585 3585 0
437 20250313 114200 121215450 3585 3585 3585 3585 294
438 20250313 114100 120161460 3590 3590 3590 3590 0
439 20250313 114000 120161460 3590 3590 3590 3590 0
440 20250313 113900 120161460 3590 3590 3590 3590 1
441 20250313 113800 120157870 3590 3590 3590 3590 227
442 20250313 113700 119342940 3590 3590 3590 3590 0
443 20250313 113600 119342940 3590 3590 3590 3590 0
444 20250313 113500 119342940 3590 3590 3590 3590 0
445 20250313 113400 119342940 3590 3595 3595 3590 100
446 20250313 113300 118983575 3620 3620 3620 3620 1
447 20250313 113200 118979955 3625 3625 3625 3625 0
448 20250313 113100 118979955 3625 3595 3625 3595 1100
449 20250313 113000 115007425 3595 3595 3595 3595 0
450 20250313 112900 115007425 3595 3595 3595 3595 0
451 20250313 112800 115007425 3595 3595 3595 3595 87
452 20250313 112700 114694660 3600 3600 3600 3600 0
453 20250313 112600 114694660 3600 3605 3605 3600 312
454 20250313 112500 113570285 3605 3610 3610 3605 478
455 20250313 112400 111844785 3610 3610 3610 3610 30
456 20250313 112300 111736485 3610 3610 3610 3610 137
457 20250313 112200 111241915 3625 3625 3625 3625 556
458 20250313 112100 109226415 3625 3610 3625 3610 2
459 20250313 112000 109219180 3635 3635 3635 3635 0
460 20250313 111900 109219180 3635 3635 3635 3635 0
461 20250313 111800 109219180 3635 3620 3635 3620 192
462 20250313 111700 108523000 3620 3620 3620 3620 0
463 20250313 111600 108523000 3620 3605 3620 3605 1180
464 20250313 111500 104264090 3605 3600 3605 3600 1292
465 20250313 111400 99611430 3600 3600 3600 3600 2001
466 20250313 111300 92407830 3600 3600 3600 3600 0
467 20250313 111200 92407830 3600 3600 3600 3600 0
468 20250313 111100 92407830 3600 3600 3600 3600 0
469 20250313 111000 92407830 3600 3600 3600 3600 100
470 20250313 110900 92047830 3600 3600 3600 3600 0
471 20250313 110800 92047830 3600 3600 3600 3600 0
472 20250313 110700 92047830 3600 3600 3600 3600 1156
473 20250313 110600 87886230 3600 3600 3600 3600 0
474 20250313 110500 87886230 3600 3600 3600 3600 0
475 20250313 110400 87886230 3600 3600 3600 3600 0
476 20250313 110300 87886230 3600 3600 3600 3600 0
477 20250313 110200 87886230 3600 3600 3600 3600 0
478 20250313 110100 87886230 3600 3600 3600 3600 10
479 20250313 110000 87850230 3600 3600 3600 3600 1
480 20250313 105900 87846630 3600 3610 3610 3600 2252
481 20250313 105800 79732980 3610 3610 3610 3610 0
482 20250313 105700 79732980 3610 3610 3610 3610 0
483 20250313 105600 79732980 3610 3610 3610 3610 8
484 20250313 105500 79704100 3610 3610 3610 3610 0
485 20250313 105400 79704100 3610 3610 3610 3610 1
486 20250313 105300 79700490 3610 3610 3610 3610 6
487 20250313 105200 79678830 3610 3610 3610 3610 0
488 20250313 105100 79678830 3610 3610 3610 3610 1
489 20250313 105000 79675220 3610 3610 3610 3610 1
490 20250313 104900 79671610 3610 3610 3610 3610 10
491 20250313 104800 79635510 3610 3610 3610 3610 0
492 20250313 104700 79635510 3610 3600 3610 3600 336
493 20250313 104600 78422850 3600 3600 3600 3600 0
494 20250313 104500 78422850 3600 3590 3600 3590 1525
495 20250313 104400 72936890 3590 3590 3590 3590 5
496 20250313 104300 72918940 3590 3590 3590 3590 1
497 20250313 104200 72915350 3575 3575 3575 3575 0
498 20250313 104100 72915350 3575 3575 3575 3575 0
499 20250313 104000 72915350 3575 3575 3575 3575 0
500 20250313 103900 72915350 3575 3575 3575 3575 0
501 20250313 103800 72915350 3575 3575 3575 3575 1
502 20250313 103700 72911775 3570 3580 3580 3570 2008
503 20250313 103600 65725950 3580 3580 3580 3580 0
504 20250313 103500 65725950 3580 3580 3580 3580 397
505 20250313 103400 64304690 3580 3580 3580 3580 0
506 20250313 103300 64304690 3580 3580 3580 3580 2
507 20250313 103200 64297530 3580 3580 3580 3580 0
508 20250313 103100 64297530 3580 3580 3580 3580 1
509 20250313 103000 64293950 3580 3580 3580 3580 0
510 20250313 102900 64293950 3580 3580 3580 3580 0
511 20250313 102800 64293950 3580 3580 3580 3580 0
512 20250313 102700 64293950 3580 3580 3580 3580 815
513 20250313 102600 61376250 3585 3585 3585 3585 53
514 20250313 102500 61186245 3595 3595 3595 3595 0
515 20250313 102400 61186245 3595 3595 3595 3595 0
516 20250313 102300 61186245 3595 3595 3595 3595 0
517 20250313 102200 61186245 3595 3595 3595 3595 59
518 20250313 102100 60974140 3590 3590 3590 3590 5
519 20250313 102000 60956190 3590 3590 3590 3590 63
520 20250313 101900 60730020 3590 3590 3590 3590 0
521 20250313 101800 60730020 3590 3590 3590 3590 49
522 20250313 101700 60554110 3590 3580 3590 3580 277
523 20250313 101600 59562180 3590 3585 3590 3585 568
524 20250313 101500 57523390 3575 3575 3575 3575 0
525 20250313 101400 57523390 3575 3575 3575 3575 0
526 20250313 101300 57523390 3575 3575 3575 3575 0
527 20250313 101200 57523390 3575 3575 3575 3575 60
528 20250313 101100 57308890 3575 3580 3580 3575 256
529 20250313 101000 56393425 3585 3580 3585 3580 20
530 20250313 100900 56321775 3575 3575 3575 3575 0
531 20250313 100800 56321775 3575 3575 3575 3575 1
532 20250313 100700 56318200 3580 3580 3580 3580 1
533 20250313 100600 56314620 3575 3580 3585 3575 211
534 20250313 100500 55559260 3580 3580 3580 3580 0
535 20250313 100400 55559260 3580 3580 3580 3580 295
536 20250313 100300 54503160 3580 3575 3580 3575 2000
537 20250313 100200 47343710 3570 3570 3570 3570 514
538 20250313 100100 45508730 3570 3560 3570 3560 1000
539 20250313 100000 41939590 3555 3555 3555 3555 0
540 20250313 095900 41939590 3555 3555 3555 3555 0
541 20250313 095800 41939590 3555 3555 3555 3555 12
542 20250313 095700 41896930 3555 3555 3555 3555 38
543 20250313 095600 41761840 3540 3540 3540 3540 0
544 20250313 095500 41761840 3540 3540 3540 3540 0
545 20250313 095400 41761840 3540 3540 3540 3540 120
546 20250313 095300 41337040 3540 3540 3540 3540 33
547 20250313 095200 41220220 3540 3540 3540 3540 0
548 20250313 095100 41220220 3540 3540 3540 3540 0
549 20250313 095000 41220220 3540 3540 3540 3540 0
550 20250313 094900 41220220 3540 3540 3540 3540 0
551 20250313 094800 41220220 3540 3540 3540 3540 13
552 20250313 094700 41174200 3560 3560 3560 3560 52
553 20250313 094600 40989080 3560 3560 3560 3560 0
554 20250313 094500 40989080 3560 3555 3560 3555 2418
555 20250313 094400 32390785 3550 3545 3550 3545 465
556 20250313 094300 30742310 3540 3540 3540 3540 151
557 20250313 094200 30207770 3535 3535 3535 3535 1
558 20250313 094100 30204235 3535 3535 3535 3535 0
559 20250313 094000 30204235 3535 3535 3535 3535 0
560 20250313 093900 30204235 3535 3535 3540 3535 118
561 20250313 093800 29787070 3540 3540 3540 3540 47
562 20250313 093700 29620690 3540 3540 3540 3540 17
563 20250313 093600 29560510 3540 3540 3540 3540 5
564 20250313 093500 29542810 3540 3535 3545 3535 184
565 20250313 093400 28890735 3540 3545 3545 3540 6
566 20250313 093300 28869480 3545 3545 3545 3545 3
567 20250313 093200 28858845 3535 3535 3535 3535 100
568 20250313 093100 28505345 3535 3535 3535 3535 221
569 20250313 093000 27724110 3535 3535 3535 3535 1
570 20250313 092900 27720575 3535 3535 3535 3535 1
571 20250313 092800 27717040 3535 3535 3535 3525 58
572 20250313 092700 27512510 3535 3525 3535 3525 346
573 20250313 092600 26290860 3525 3525 3525 3525 100
574 20250313 092500 25938360 3520 3520 3520 3520 0
575 20250313 092400 25938360 3520 3520 3520 3520 0
576 20250313 092300 25938360 3520 3520 3520 3520 0
577 20250313 092200 25938360 3520 3535 3535 3520 501
578 20250313 092100 24174825 3535 3535 3535 3535 2
579 20250313 092000 24167755 3535 3525 3535 3520 349
580 20250313 091900 22939210 3520 3520 3520 3520 68
581 20250313 091800 22699850 3520 3520 3520 3520 284
582 20250313 091700 21700170 3520 3530 3530 3520 120
583 20250313 091600 21277620 3540 3550 3550 3540 1484
584 20250313 091500 16023800 3540 3540 3540 3540 143
585 20250313 091400 15517580 3555 3545 3555 3545 79
586 20250313 091300 15236905 3545 3535 3545 3535 528
587 20250313 091200 13368035 3535 3535 3535 3535 0
588 20250313 091100 13368035 3535 3535 3537 3535 412
589 20250313 091000 11911555 3535 3515 3535 3490 847
590 20250313 090900 8941865 3515 3515 3515 3515 661
591 20250313 090800 6618450 3515 3515 3515 3515 0
592 20250313 090700 6618450 3515 3515 3515 3515 445
593 20250313 090600 5054275 3515 3540 3540 3515 543
594 20250313 090500 3140675 3555 3570 3570 3545 31
595 20250313 090400 3030420 3580 3580 3580 3580 0
596 20250313 090300 3030420 3580 3580 3580 3580 5
597 20250313 090200 3012520 3585 3575 3585 3575 463
598 20250313 090100 1356190 3505 3570 3570 3505 362
599 20250313 090000 64260 3570 3570 3570 3570 18

1
011230/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,16902700,0,61356801000,0.00
20250310,0,16902700,0,57300153000,0.00
20250307,0,16902700,0,56455018000,0.00
20250306,0,16902700,0,56793072000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 16902700 0 61356801000 0.00
3 20250310 0 16902700 0 57300153000 0.00
4 20250307 0 16902700 0 56455018000 0.00
5 20250306 0 16902700 0 56793072000 0.00