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

600
011690/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,185800,693191092,2220,2220,2220,2220,5709
20250313,185700,693191092,2220,2220,2220,2220,0
20250313,185600,693191092,2220,2220,2220,2220,0
20250313,185500,693191092,2220,2220,2220,2220,0
20250313,185400,693191092,2220,2220,2220,2220,0
20250313,185300,693191092,2220,2220,2220,2220,0
20250313,185200,693191092,2220,2220,2220,2220,0
20250313,185100,693191092,2220,2220,2220,2220,0
20250313,185000,693191092,2220,2220,2220,2220,0
20250313,184900,693191092,2220,2220,2220,2220,0
20250313,184800,693191092,2220,2220,2220,2220,0
20250313,184700,693191092,2220,2220,2220,2220,0
20250313,184600,693191092,2220,2220,2220,2220,0
20250313,184500,693191092,2220,2220,2220,2220,0
20250313,184400,693191092,2220,2220,2220,2220,0
20250313,184300,693191092,2220,2220,2220,2220,0
20250313,184200,693191092,2220,2220,2220,2220,0
20250313,184100,693191092,2220,2220,2220,2220,0
20250313,184000,693191092,2220,2220,2220,2220,0
20250313,183900,693191092,2220,2220,2220,2220,0
20250313,183800,693191092,2220,2220,2220,2220,0
20250313,183700,693191092,2220,2220,2220,2220,0
20250313,183600,693191092,2220,2220,2220,2220,0
20250313,183500,693191092,2220,2220,2220,2220,0
20250313,183400,693191092,2220,2220,2220,2220,0
20250313,183300,693191092,2220,2220,2220,2220,0
20250313,183200,693191092,2220,2220,2220,2220,0
20250313,183100,693191092,2220,2220,2220,2220,0
20250313,183000,693191092,2220,2220,2220,2220,0
20250313,182900,693191092,2220,2220,2220,2220,0
20250313,182800,693191092,2220,2220,2220,2220,5709
20250313,182700,693191092,2220,2220,2220,2220,0
20250313,182600,693191092,2220,2220,2220,2220,0
20250313,182500,693191092,2220,2220,2220,2220,0
20250313,182400,693191092,2220,2220,2220,2220,0
20250313,182300,693191092,2220,2220,2220,2220,0
20250313,182200,693191092,2220,2220,2220,2220,0
20250313,182100,693191092,2220,2220,2220,2220,0
20250313,182000,693191092,2220,2220,2220,2220,0
20250313,181900,693191092,2220,2220,2220,2220,0
20250313,181800,693191092,2220,2220,2220,2220,0
20250313,181700,693191092,2220,2220,2220,2220,0
20250313,181600,693191092,2220,2220,2220,2220,0
20250313,181500,693191092,2220,2220,2220,2220,0
20250313,181400,693191092,2220,2220,2220,2220,0
20250313,181300,693191092,2220,2220,2220,2220,0
20250313,181200,693191092,2220,2220,2220,2220,0
20250313,181100,693191092,2220,2220,2220,2220,0
20250313,181000,693191092,2220,2220,2220,2220,0
20250313,180900,693191092,2220,2220,2220,2220,0
20250313,180800,693191092,2220,2220,2220,2220,0
20250313,180700,693191092,2220,2220,2220,2220,0
20250313,180600,693191092,2220,2220,2220,2220,0
20250313,180500,693191092,2220,2220,2220,2220,0
20250313,180400,693191092,2220,2220,2220,2220,0
20250313,180300,693191092,2220,2220,2220,2220,0
20250313,180200,693191092,2220,2220,2220,2220,0
20250313,180100,693191092,2220,2220,2220,2220,0
20250313,180000,693191092,2220,2220,2220,2220,0
20250313,175900,693191092,2220,2220,2220,2220,0
20250313,175800,693191092,2220,2220,2220,2220,5709
20250313,175700,693191092,2220,2220,2220,2220,0
20250313,175600,693191092,2220,2220,2220,2220,0
20250313,175500,693191092,2220,2220,2220,2220,0
20250313,175400,693191092,2220,2220,2220,2220,0
20250313,175300,693191092,2220,2220,2220,2220,0
20250313,175200,693191092,2220,2220,2220,2220,0
20250313,175100,693191092,2220,2220,2220,2220,0
20250313,175000,693191092,2220,2220,2220,2220,0
20250313,174900,693191092,2220,2220,2220,2220,0
20250313,174800,693191092,2220,2220,2220,2220,0
20250313,174700,693191092,2220,2220,2220,2220,0
20250313,174600,693191092,2220,2220,2220,2220,0
20250313,174500,693191092,2220,2220,2220,2220,0
20250313,174400,693191092,2220,2220,2220,2220,0
20250313,174300,693191092,2220,2220,2220,2220,0
20250313,174200,693191092,2220,2220,2220,2220,0
20250313,174100,693191092,2220,2220,2220,2220,0
20250313,174000,693191092,2220,2220,2220,2220,0
20250313,173900,693191092,2220,2220,2220,2220,0
20250313,173800,693191092,2220,2220,2220,2220,0
20250313,173700,693191092,2220,2220,2220,2220,0
20250313,173600,693191092,2220,2220,2220,2220,0
20250313,173500,693191092,2220,2220,2220,2220,0
20250313,173400,693191092,2220,2220,2220,2220,0
20250313,173300,693191092,2220,2220,2220,2220,0
20250313,173200,693191092,2220,2220,2220,2220,0
20250313,173100,693191092,2220,2220,2220,2220,0
20250313,173000,693191092,2220,2220,2220,2220,0
20250313,172900,693191092,2220,2220,2220,2220,0
20250313,172800,693191092,2220,2220,2220,2220,5709
20250313,172700,693191092,2220,2220,2220,2220,0
20250313,172600,693191092,2220,2220,2220,2220,0
20250313,172500,693191092,2220,2220,2220,2220,0
20250313,172400,693191092,2220,2220,2220,2220,0
20250313,172300,693191092,2220,2220,2220,2220,0
20250313,172200,693191092,2220,2220,2220,2220,0
20250313,172100,693191092,2220,2220,2220,2220,0
20250313,172000,693191092,2220,2220,2220,2220,0
20250313,171900,693191092,2220,2220,2220,2220,0
20250313,171800,693191092,2220,2220,2220,2220,0
20250313,171700,693191092,2220,2220,2220,2220,0
20250313,171600,693191092,2220,2220,2220,2220,0
20250313,171500,693191092,2220,2220,2220,2220,0
20250313,171400,693191092,2220,2220,2220,2220,0
20250313,171300,693191092,2220,2220,2220,2220,0
20250313,171200,693191092,2220,2220,2220,2220,0
20250313,171100,693191092,2220,2220,2220,2220,0
20250313,171000,693191092,2220,2220,2220,2220,0
20250313,170900,693191092,2220,2220,2220,2220,0
20250313,170800,693191092,2220,2220,2220,2220,0
20250313,170700,693191092,2220,2220,2220,2220,0
20250313,170600,693191092,2220,2220,2220,2220,0
20250313,170500,693191092,2220,2220,2220,2220,0
20250313,170400,693191092,2220,2220,2220,2220,0
20250313,170300,693191092,2220,2220,2220,2220,0
20250313,170200,693191092,2220,2220,2220,2220,0
20250313,170100,693191092,2220,2220,2220,2220,0
20250313,170000,693191092,2220,2220,2220,2220,0
20250313,165900,693191092,2220,2220,2220,2220,0
20250313,165800,693191092,2220,2220,2220,2220,5709
20250313,165700,693191092,2220,2220,2220,2220,0
20250313,165600,693191092,2220,2220,2220,2220,0
20250313,165500,693191092,2220,2220,2220,2220,0
20250313,165400,693191092,2220,2220,2220,2220,0
20250313,165300,693191092,2220,2220,2220,2220,0
20250313,165200,693191092,2220,2220,2220,2220,0
20250313,165100,693191092,2220,2220,2220,2220,0
20250313,165000,693191092,2220,2220,2220,2220,0
20250313,164900,693191092,2220,2220,2220,2220,0
20250313,164800,693191092,2220,2220,2220,2220,0
20250313,164700,693191092,2220,2220,2220,2220,0
20250313,164600,693191092,2220,2220,2220,2220,0
20250313,164500,693191092,2220,2220,2220,2220,0
20250313,164400,693191092,2220,2220,2220,2220,0
20250313,164300,693191092,2220,2220,2220,2220,0
20250313,164200,693191092,2220,2220,2220,2220,0
20250313,164100,693191092,2220,2220,2220,2220,0
20250313,164000,693191092,2220,2220,2220,2220,0
20250313,163900,693191092,2220,2220,2220,2220,0
20250313,163800,693191092,2220,2220,2220,2220,0
20250313,163700,693191092,2220,2220,2220,2220,0
20250313,163600,693191092,2220,2220,2220,2220,0
20250313,163500,693191092,2220,2220,2220,2220,0
20250313,163400,693191092,2220,2220,2220,2220,0
20250313,163300,693191092,2220,2220,2220,2220,0
20250313,163200,693191092,2220,2220,2220,2220,0
20250313,163100,693191092,2220,2220,2220,2220,0
20250313,163000,693191092,2220,2220,2220,2220,0
20250313,162900,693191092,2220,2220,2220,2220,0
20250313,162800,693191092,2220,2220,2220,2220,5709
20250313,162700,693191092,2220,2220,2220,2220,0
20250313,162600,693191092,2220,2220,2220,2220,0
20250313,162500,693191092,2220,2220,2220,2220,0
20250313,162400,693191092,2220,2220,2220,2220,0
20250313,162300,693191092,2220,2220,2220,2220,0
20250313,162200,693191092,2220,2220,2220,2220,0
20250313,162100,693191092,2220,2220,2220,2220,0
20250313,162000,693191092,2220,2220,2220,2220,0
20250313,161900,693191092,2220,2220,2220,2220,0
20250313,161800,693191092,2220,2220,2220,2220,0
20250313,161700,693191092,2220,2220,2220,2220,0
20250313,161600,693191092,2220,2220,2220,2220,0
20250313,161500,693191092,2220,2220,2220,2220,0
20250313,161400,693191092,2220,2220,2220,2220,0
20250313,161300,693191092,2220,2220,2220,2220,0
20250313,161200,693191092,2220,2220,2220,2220,0
20250313,161100,693191092,2220,2220,2220,2220,0
20250313,161000,693191092,2220,2220,2220,2220,0
20250313,160900,693191092,2220,2220,2220,2220,0
20250313,160800,693191092,2220,2220,2220,2220,0
20250313,160700,693191092,2220,2220,2220,2220,0
20250313,160600,693191092,2220,2220,2220,2220,0
20250313,160500,693191092,2220,2220,2220,2220,0
20250313,160400,693191092,2220,2220,2220,2220,0
20250313,160300,693191092,2220,2220,2220,2220,0
20250313,160200,693191092,2220,2220,2220,2220,0
20250313,160100,693191092,2220,2220,2220,2220,0
20250313,160000,693191092,2220,2220,2220,2220,0
20250313,155900,693191092,2220,2220,2220,2220,0
20250313,155800,693191092,2220,2220,2220,2220,5709
20250313,155700,693191092,2220,2220,2220,2220,0
20250313,155600,693191092,2220,2220,2220,2220,0
20250313,155500,693191092,2220,2220,2220,2220,0
20250313,155400,693191092,2220,2220,2220,2220,0
20250313,155300,693191092,2220,2220,2220,2220,0
20250313,155200,693191092,2220,2220,2220,2220,0
20250313,155100,693191092,2220,2220,2220,2220,0
20250313,155000,693191092,2220,2220,2220,2220,0
20250313,154900,693191092,2220,2220,2220,2220,0
20250313,154800,693191092,2220,2220,2220,2220,0
20250313,154700,693191092,2220,2220,2220,2220,0
20250313,154600,693191092,2220,2220,2220,2220,0
20250313,154500,693191092,2220,2220,2220,2220,0
20250313,154400,693191092,2220,2220,2220,2220,0
20250313,154300,693191092,2220,2220,2220,2220,0
20250313,154200,693191092,2220,2220,2220,2220,0
20250313,154100,693191092,2220,2220,2220,2220,0
20250313,154000,693191092,2220,2220,2220,2220,0
20250313,153900,693191092,2220,2220,2220,2220,0
20250313,153800,693191092,2220,2220,2220,2220,0
20250313,153700,693191092,2220,2220,2220,2220,0
20250313,153600,693191092,2220,2220,2220,2220,0
20250313,153500,693191092,2220,2220,2220,2220,0
20250313,153400,693191092,2220,2220,2220,2220,0
20250313,153300,693191092,2220,2220,2220,2220,0
20250313,153200,693191092,2220,2220,2220,2220,0
20250313,153100,693191092,2220,2220,2220,2220,0
20250313,153000,693191092,2220,2220,2220,2220,5709
20250313,152900,680517112,2230,2230,2230,2230,0
20250313,152800,680517112,2230,2230,2230,2230,0
20250313,152700,680517112,2230,2230,2230,2230,0
20250313,152600,680517112,2230,2230,2230,2230,0
20250313,152500,680517112,2230,2230,2230,2230,0
20250313,152400,680517112,2230,2230,2230,2230,0
20250313,152300,680517112,2230,2230,2230,2230,0
20250313,152200,680517112,2230,2230,2230,2230,0
20250313,152100,680517112,2230,2230,2230,2230,0
20250313,152000,680517112,2230,2230,2230,2230,0
20250313,151900,680517112,2230,2230,2230,2225,3933
20250313,151800,671765052,2225,2230,2235,2225,1201
20250313,151700,669087517,2235,2230,2235,2230,596
20250313,151600,667758407,2235,2235,2235,2230,395
20250313,151500,666877047,2235,2230,2235,2230,108
20250313,151400,666636192,2235,2235,2235,2230,456
20250313,151300,665619237,2235,2230,2235,2230,475
20250313,151200,664559982,2235,2230,2235,2230,604
20250313,151100,663212422,2235,2230,2235,2230,2154
20250313,151000,658408997,2230,2230,2235,2230,592
20250313,150900,657088772,2235,2235,2240,2235,3
20250313,150800,657082062,2235,2230,2235,2230,219
20250313,150700,656593687,2230,2230,2235,2230,435
20250313,150600,655623622,2230,2240,2240,2225,1664
20250313,150500,651916252,2235,2235,2235,2230,4840
20250313,150400,641116612,2240,2240,2240,2235,896
20250313,150300,639109582,2235,2240,2240,2235,5683
20250313,150200,626407852,2240,2240,2240,2235,151
20250313,150100,626070322,2235,2240,2240,2235,311
20250313,150000,625375182,2240,2240,2240,2240,3911
20250313,145900,616614542,2250,2240,2250,2240,257
20250313,145800,616038852,2240,2240,2240,2240,4
20250313,145700,616029892,2250,2250,2250,2250,0
20250313,145600,616029892,2250,2250,2250,2250,100
20250313,145500,615804892,2250,2240,2250,2240,2
20250313,145400,615800402,2245,2250,2250,2245,325
20250313,145300,615069827,2250,2250,2250,2250,0
20250313,145200,615069827,2250,2250,2250,2250,0
20250313,145100,615069827,2250,2250,2250,2250,1
20250313,145000,615067577,2250,2250,2250,2250,0
20250313,144900,615067577,2250,2250,2250,2250,0
20250313,144800,615067577,2250,2250,2250,2250,52
20250313,144700,614950577,2250,2245,2250,2240,105
20250313,144600,614715252,2250,2245,2250,2240,21
20250313,144500,614668182,2240,2240,2240,2240,200
20250313,144400,614220182,2245,2245,2245,2245,6
20250313,144300,614206712,2235,2240,2250,2235,8788
20250313,144200,594549532,2250,2240,2250,2240,2320
20250313,144100,589352712,2240,2240,2240,2240,3105
20250313,144000,582397512,2240,2240,2240,2240,44
20250313,143900,582298952,2240,2245,2250,2240,220
20250313,143800,581805812,2245,2245,2245,2245,2972
20250313,143700,575133672,2245,2245,2245,2245,130
20250313,143600,574841822,2245,2250,2250,2245,853
20250313,143500,572926072,2250,2250,2250,2250,882
20250313,143400,570941572,2250,2250,2250,2250,0
20250313,143300,570941572,2250,2250,2250,2250,50
20250313,143200,570829072,2255,2255,2255,2255,0
20250313,143100,570829072,2255,2250,2255,2250,15
20250313,143000,570795317,2255,2250,2255,2250,2
20250313,142900,570790812,2245,2250,2250,2245,20
20250313,142800,570745902,2255,2255,2255,2255,0
20250313,142700,570745902,2255,2255,2255,2255,0
20250313,142600,570745902,2255,2255,2255,2255,0
20250313,142500,570745902,2255,2255,2255,2255,100
20250313,142400,570520402,2255,2245,2255,2245,1139
20250313,142300,567963337,2250,2250,2250,2250,2108
20250313,142200,563220337,2255,2255,2255,2255,0
20250313,142100,563220337,2255,2255,2255,2255,0
20250313,142000,563220337,2255,2255,2255,2255,0
20250313,141900,563220337,2255,2250,2255,2250,3
20250313,141800,563213582,2250,2250,2250,2250,596
20250313,141700,561872582,2250,2250,2250,2250,19
20250313,141600,561829832,2260,2260,2260,2260,0
20250313,141500,561829832,2260,2255,2260,2255,5
20250313,141400,561818552,2260,2260,2260,2260,1
20250313,141300,561816292,2250,2250,2250,2250,450
20250313,141200,560803792,2260,2260,2260,2260,19
20250313,141100,560760852,2260,2260,2260,2260,220
20250313,141000,560263652,2260,2260,2260,2260,0
20250313,140900,560263652,2260,2260,2260,2255,13
20250313,140800,560234282,2260,2260,2260,2260,1
20250313,140700,560232022,2255,2255,2255,2255,2
20250313,140600,560227512,2260,2260,2260,2260,0
20250313,140500,560227512,2260,2260,2260,2260,0
20250313,140400,560227512,2260,2260,2260,2260,468
20250313,140300,559169832,2260,2260,2260,2260,0
20250313,140200,559169832,2260,2260,2260,2260,400
20250313,140100,558265832,2260,2260,2260,2260,0
20250313,140000,558265832,2260,2260,2260,2260,0
20250313,135900,558265832,2260,2260,2260,2260,0
20250313,135800,558265832,2260,2260,2260,2260,0
20250313,135700,558265832,2260,2250,2260,2245,412
20250313,135600,557339262,2260,2260,2260,2260,0
20250313,135500,557339262,2260,2260,2260,2260,0
20250313,135400,557339262,2260,2260,2260,2260,0
20250313,135300,557339262,2260,2260,2260,2260,2
20250313,135200,557334742,2260,2255,2260,2255,220
20250313,135100,556838612,2245,2245,2245,2245,52
20250313,135000,556721872,2250,2250,2250,2250,4237
20250313,134900,547188622,2255,2255,2255,2255,0
20250313,134800,547188622,2255,2255,2255,2255,0
20250313,134700,547188622,2255,2250,2255,2250,32
20250313,134600,547116467,2250,2250,2250,2250,0
20250313,134500,547116467,2250,2255,2255,2250,667
20250313,134400,545615712,2250,2250,2250,2250,0
20250313,134300,545615712,2250,2250,2250,2250,503
20250313,134200,544483962,2250,2250,2250,2250,479
20250313,134100,543406212,2255,2255,2255,2255,0
20250313,134000,543406212,2255,2255,2255,2250,1615
20250313,133900,539772357,2255,2255,2255,2255,10
20250313,133800,539749807,2250,2250,2250,2250,30
20250313,133700,539682307,2255,2255,2255,2255,0
20250313,133600,539682307,2255,2250,2255,2250,604
20250313,133500,538323302,2250,2250,2250,2250,500
20250313,133400,537198302,2255,2255,2255,2255,0
20250313,133300,537198302,2255,2255,2255,2255,0
20250313,133200,537198302,2255,2255,2255,2255,0
20250313,133100,537198302,2255,2255,2255,2255,39
20250313,133000,537110357,2255,2255,2255,2255,0
20250313,132900,537110357,2255,2255,2255,2255,0
20250313,132800,537110357,2255,2255,2255,2255,0
20250313,132700,537110357,2255,2255,2255,2255,0
20250313,132600,537110357,2255,2255,2255,2255,0
20250313,132500,537110357,2255,2245,2255,2245,449
20250313,132400,536100122,2250,2250,2255,2250,15
20250313,132300,536066367,2250,2250,2250,2250,1
20250313,132200,536064117,2250,2250,2250,2250,0
20250313,132100,536064117,2250,2245,2250,2245,149
20250313,132000,535729607,2255,2250,2255,2250,73
20250313,131900,535565352,2245,2245,2245,2245,6
20250313,131800,535551882,2255,2255,2255,2255,0
20250313,131700,535551882,2255,2255,2255,2255,0
20250313,131600,535551882,2255,2255,2255,2255,0
20250313,131500,535551882,2255,2255,2255,2255,353
20250313,131400,534755867,2255,2255,2255,2245,3
20250313,131300,534749112,2250,2250,2250,2250,20
20250313,131200,534704112,2250,2250,2250,2250,1
20250313,131100,534701862,2245,2245,2245,2245,0
20250313,131000,534701862,2245,2245,2245,2245,726
20250313,130900,533071992,2255,2255,2255,2255,0
20250313,130800,533071992,2255,2255,2255,2255,0
20250313,130700,533071992,2255,2255,2255,2255,0
20250313,130600,533071992,2255,2255,2255,2255,0
20250313,130500,533071992,2255,2255,2255,2255,0
20250313,130400,533071992,2255,2255,2255,2255,0
20250313,130300,533071992,2255,2255,2255,2255,2
20250313,130200,533067482,2255,2255,2255,2255,2
20250313,130100,533062972,2240,2245,2245,2240,284
20250313,130000,532426142,2250,2245,2255,2245,560
20250313,125900,531168392,2245,2255,2255,2245,760
20250313,125800,529461792,2250,2250,2250,2250,20
20250313,125700,529416792,2250,2250,2250,2250,10
20250313,125600,529394292,2245,2245,2245,2245,0
20250313,125500,529394292,2245,2245,2245,2245,665
20250313,125400,527901367,2245,2245,2245,2245,50
20250313,125300,527789117,2245,2245,2245,2245,0
20250313,125200,527789117,2245,2240,2245,2240,959
20250313,125100,525640847,2240,2240,2240,2240,700
20250313,125000,524072847,2245,2245,2245,2245,59
20250313,124900,523940392,2245,2245,2245,2245,0
20250313,124800,523940392,2245,2240,2245,2240,329
20250313,124700,523202427,2245,2240,2245,2240,2133
20250313,124600,518424487,2240,2245,2245,2240,101
20250313,124500,518198242,2245,2245,2245,2240,6391
20250313,124400,503876152,2250,2250,2250,2250,5
20250313,124300,503864902,2250,2250,2250,2250,238
20250313,124200,503329402,2250,2250,2250,2245,1185
20250313,124100,500668312,2255,2255,2255,2255,1
20250313,124000,500666057,2255,2260,2260,2255,253
20250313,123900,500095497,2260,2260,2260,2260,1
20250313,123800,500093237,2255,2260,2260,2255,97
20250313,123700,499874302,2260,2260,2260,2260,0
20250313,123600,499874302,2260,2260,2260,2260,3
20250313,123500,499867522,2255,2255,2255,2255,10
20250313,123400,499844972,2260,2260,2260,2260,0
20250313,123300,499844972,2260,2260,2260,2260,0
20250313,123200,499844972,2260,2260,2260,2260,14
20250313,123100,499813332,2260,2255,2260,2250,146
20250313,123000,499483912,2245,2255,2255,2245,19
20250313,122900,499441152,2245,2245,2245,2245,0
20250313,122800,499441152,2245,2245,2245,2245,0
20250313,122700,499441152,2245,2255,2255,2245,2617
20250313,122600,493540737,2255,2255,2255,2255,232
20250313,122500,493017577,2255,2255,2255,2255,0
20250313,122400,493017577,2255,2255,2255,2255,0
20250313,122300,493017577,2255,2255,2255,2255,7
20250313,122200,493001792,2245,2245,2245,2245,500
20250313,122100,491879292,2250,2250,2250,2250,0
20250313,122000,491879292,2250,2250,2250,2250,155
20250313,121900,491530542,2250,2250,2250,2250,0
20250313,121800,491530542,2250,2250,2255,2240,9632
20250313,121700,469942352,2245,2250,2250,2245,8354
20250313,121600,451185852,2250,2250,2250,2250,2
20250313,121500,451181352,2245,2245,2245,2245,362
20250313,121400,450368662,2245,2245,2245,2245,0
20250313,121300,450368662,2245,2245,2245,2245,0
20250313,121200,450368662,2245,2245,2245,2245,0
20250313,121100,450368662,2245,2245,2245,2245,0
20250313,121000,450368662,2245,2245,2245,2245,2
20250313,120900,450364172,2245,2250,2250,2245,167
20250313,120800,449989007,2250,2250,2250,2250,394
20250313,120700,449102507,2250,2250,2250,2250,606
20250313,120600,447739007,2250,2250,2250,2250,0
20250313,120500,447739007,2250,2250,2250,2250,0
20250313,120400,447739007,2250,2250,2250,2250,0
20250313,120300,447739007,2250,2255,2255,2250,12
20250313,120200,447711977,2245,2245,2245,2245,1000
20250313,120100,445466977,2250,2250,2250,2250,1020
20250313,120000,443171977,2250,2250,2250,2250,11
20250313,115900,443147227,2245,2245,2250,2245,984
20250313,115800,440935587,2250,2255,2255,2250,2617
20250313,115700,435047332,2250,2250,2250,2250,155
20250313,115600,434698582,2250,2250,2250,2250,0
20250313,115500,434698582,2250,2250,2250,2250,0
20250313,115400,434698582,2250,2255,2255,2250,10
20250313,115300,434676037,2255,2255,2255,2255,10
20250313,115200,434653487,2255,2255,2255,2255,0
20250313,115100,434653487,2255,2255,2255,2255,1070
20250313,115000,432240637,2255,2255,2255,2255,0
20250313,114900,432240637,2255,2255,2255,2255,212
20250313,114800,431762577,2260,2260,2260,2260,288
20250313,114700,431111697,2260,2260,2260,2260,0
20250313,114600,431111697,2260,2255,2260,2255,646
20250313,114500,429652142,2255,2255,2255,2255,200
20250313,114400,429201142,2255,2255,2255,2255,644
20250313,114300,427748922,2255,2255,2255,2255,0
20250313,114200,427748922,2255,2255,2255,2255,0
20250313,114100,427748922,2255,2255,2255,2255,1192
20250313,114000,425060962,2255,2260,2260,2255,10
20250313,113900,425038402,2260,2260,2260,2260,0
20250313,113800,425038402,2260,2260,2260,2260,90
20250313,113700,424835002,2260,2260,2260,2260,1
20250313,113600,424832742,2255,2255,2255,2255,0
20250313,113500,424832742,2255,2255,2255,2255,222
20250313,113400,424332132,2260,2260,2260,2260,0
20250313,113300,424332132,2260,2260,2260,2260,0
20250313,113200,424332132,2260,2260,2260,2255,4922
20250313,113100,413215912,2265,2265,2265,2265,0
20250313,113000,413215912,2265,2265,2265,2265,306
20250313,112900,412522822,2275,2275,2275,2275,0
20250313,112800,412522822,2275,2275,2275,2275,0
20250313,112700,412522822,2275,2275,2275,2275,1
20250313,112600,412520547,2275,2265,2275,2265,13
20250313,112500,412491022,2275,2265,2275,2265,5
20250313,112400,412479687,2265,2265,2265,2260,588
20250313,112300,411148827,2275,2275,2275,2275,0
20250313,112200,411148827,2275,2275,2275,2275,0
20250313,112100,411148827,2275,2275,2275,2275,0
20250313,112000,411148827,2275,2275,2275,2275,0
20250313,111900,411148827,2275,2275,2275,2275,200
20250313,111800,410693827,2275,2265,2275,2265,27
20250313,111700,410632552,2275,2275,2275,2275,3
20250313,111600,410625727,2275,2275,2275,2275,0
20250313,111500,410625727,2275,2275,2275,2275,124
20250313,111400,410343627,2275,2275,2275,2275,638
20250313,111300,408892177,2275,2275,2275,2275,13
20250313,111200,408862602,2275,2275,2275,2275,0
20250313,111100,408862602,2275,2275,2275,2275,102
20250313,111000,408630552,2275,2265,2275,2265,1764
20250313,110900,404635062,2270,2270,2270,2270,499
20250313,110800,403502332,2275,2270,2275,2270,6
20250313,110700,403488687,2270,2270,2270,2270,0
20250313,110600,403488687,2270,2270,2270,2270,600
20250313,110500,402126687,2270,2270,2270,2270,0
20250313,110400,402126687,2270,2270,2270,2270,3
20250313,110300,402119877,2270,2265,2270,2265,105
20250313,110200,401881567,2265,2260,2265,2260,288
20250313,110100,401230682,2265,2260,2265,2260,2
20250313,110000,401226157,2265,2265,2265,2265,102
20250313,105900,400995127,2270,2265,2270,2265,11
20250313,105800,400970207,2265,2260,2270,2255,1413
20250313,105700,397776822,2260,2260,2270,2260,79
20250313,105600,397598262,2270,2265,2270,2265,201
20250313,105500,397142992,2265,2260,2265,2260,44
20250313,105400,397043547,2265,2265,2265,2260,1620
20250313,105300,393382322,2265,2265,2265,2265,809
20250313,105200,391549937,2270,2270,2270,2270,1
20250313,105100,391547667,2265,2265,2265,2265,79
20250313,105000,391368732,2270,2270,2270,2270,0
20250313,104900,391368732,2270,2265,2270,2265,167
20250313,104800,390990472,2270,2270,2270,2270,21
20250313,104700,390942802,2270,2270,2270,2270,90
20250313,104600,390738502,2270,2270,2270,2270,200
20250313,104500,390284502,2270,2270,2270,2270,147
20250313,104400,389950812,2270,2270,2270,2270,0
20250313,104300,389950812,2270,2270,2270,2270,1319
20250313,104200,386956682,2270,2260,2270,2260,9846
20250313,104100,364653267,2260,2255,2260,2255,620
20250313,104000,363252947,2255,2255,2255,2255,1000
20250313,103900,360997947,2260,2250,2260,2250,3212
20250313,103800,353768827,2250,2250,2250,2245,5167
20250313,103700,342149797,2250,2255,2255,2250,3331
20250313,103600,334649817,2255,2255,2260,2255,529
20250313,103500,333456507,2255,2255,2255,2255,160
20250313,103400,333095707,2255,2255,2255,2255,1317
20250313,103300,330125872,2260,2260,2260,2255,111
20250313,103200,329875017,2260,2260,2265,2260,565
20250313,103100,328597952,2265,2265,2270,2265,45
20250313,103000,328496022,2265,2270,2270,2265,8
20250313,102900,328477882,2270,2260,2270,2260,3107
20250313,102800,321456032,2265,2270,2270,2265,1931
20250313,102700,317081817,2275,2275,2275,2275,1
20250313,102600,317079542,2270,2270,2270,2270,9
20250313,102500,317059112,2275,2265,2275,2265,20
20250313,102400,317013802,2275,2275,2275,2275,31
20250313,102300,316943277,2275,2275,2275,2275,0
20250313,102200,316943277,2275,2275,2275,2275,20
20250313,102100,316897777,2280,2275,2280,2275,440
20250313,102000,315896772,2275,2265,2275,2260,2340
20250313,101900,310590982,2260,2257,2265,2257,2332
20250313,101800,305320832,2257,2260,2260,2255,10
20250313,101700,305298240,2255,2260,2262,2255,333
20250313,101600,304545908,2262,2262,2262,2262,0
20250313,101500,304545908,2262,2262,2262,2262,4
20250313,101400,304536860,2262,2262,2262,2262,13
20250313,101300,304507454,2262,2262,2262,2262,12
20250313,101200,304480310,2262,2265,2265,2260,58
20250313,101100,304349018,2265,2260,2265,2250,69
20250313,101000,304193673,2250,2265,2265,2250,10830
20250313,100900,279723798,2270,2270,2270,2270,4
20250313,100800,279714718,2270,2265,2270,2262,698
20250313,100700,278134562,2265,2270,2270,2265,24
20250313,100600,278080187,2275,2270,2275,2265,65
20250313,100500,277932907,2275,2280,2280,2270,3053
20250313,100400,271002512,2280,2275,2280,2275,21
20250313,100300,270954712,2285,2270,2285,2270,2470
20250313,100200,265340502,2270,2260,2270,2255,3216
20250313,100100,258076086,2260,2272,2272,2260,1539
20250313,100000,254594392,2275,2270,2275,2260,1052
20250313,095900,252206802,2260,2275,2275,2255,8550
20250313,095800,232861412,2265,2275,2275,2265,15713
20250313,095700,197226824,2280,2280,2285,2275,3804
20250313,095600,188567299,2280,2285,2290,2280,4047
20250313,095500,179327794,2290,2290,2290,2290,9
20250313,095400,179307184,2290,2290,2290,2285,36
20250313,095300,179224834,2290,2290,2290,2290,110
20250313,095200,178972934,2295,2295,2295,2290,175
20250313,095100,178572054,2295,2290,2295,2285,2002
20250313,095000,173990894,2295,2295,2300,2295,145
20250313,094900,173658064,2300,2300,2300,2290,446
20250313,094800,172632274,2300,2300,2300,2300,0
20250313,094700,172632274,2300,2300,2300,2300,0
20250313,094600,172632274,2300,2290,2300,2290,1120
20250313,094500,170067409,2300,2300,2300,2295,418
20250313,094400,169108044,2300,2295,2300,2295,41
20250313,094300,169013944,2300,2300,2300,2300,5
20250313,094200,169002444,2300,2300,2300,2300,3
20250313,094100,168995544,2295,2295,2300,2295,4
20250313,094000,168986354,2300,2290,2300,2290,3
20250313,093900,168979464,2300,2300,2300,2300,1
20250313,093800,168977164,2300,2295,2300,2290,17
20250313,093700,168938199,2295,2290,2295,2290,573
20250313,093600,167626019,2295,2300,2300,2295,489
20250313,093500,166503734,2300,2300,2300,2300,0
20250313,093400,166503734,2300,2305,2305,2300,75
20250313,093300,166331224,2300,2305,2305,2300,352
20250313,093200,165519949,2305,2300,2305,2300,628
20250313,093100,164075289,2295,2300,2300,2295,57
20250313,093000,163944369,2295,2300,2305,2295,1064
20250313,092900,161502334,2305,2305,2305,2300,223
20250313,092800,160988919,2305,2295,2305,2295,111
20250313,092700,160733649,2305,2300,2305,2295,35
20250313,092600,160652999,2305,2295,2305,2290,1498
20250313,092500,157207430,2295,2295,2295,2290,55
20250313,092400,157081215,2295,2300,2300,2295,4
20250313,092300,157072025,2290,2300,2300,2290,3064
20250313,092200,150024905,2285,2280,2300,2277,3077
20250313,092100,143009400,2280,2315,2315,2280,22101
20250313,092000,92284780,2310,2325,2325,2310,299
20250313,091900,91593440,2310,2325,2325,2310,9485
20250313,091800,69631180,2325,2335,2335,2325,11
20250313,091700,69605505,2325,2325,2325,2325,112
20250313,091600,69345105,2320,2320,2320,2320,0
20250313,091500,69345105,2320,2320,2320,2320,151
20250313,091400,68994785,2320,2335,2335,2320,3502
20250313,091300,60838130,2335,2335,2335,2335,0
20250313,091200,60838130,2335,2335,2335,2335,0
20250313,091100,60838130,2335,2335,2335,2335,1
20250313,091000,60835795,2345,2345,2345,2345,120
20250313,090900,60554395,2330,2330,2330,2330,1
20250313,090800,60552065,2330,2330,2340,2330,3014
20250313,090700,53522445,2330,2335,2335,2330,433
20250313,090600,52512460,2335,2350,2350,2335,6375
20250313,090500,37560290,2340,2350,2350,2340,4181
20250313,090400,27741525,2345,2345,2345,2345,1605
20250313,090300,23977800,2345,2345,2345,2340,2132
20250313,090200,18980475,2345,2370,2370,2345,5252
20250313,090100,6657065,2370,2375,2375,2370,1481
20250313,090000,3144990,2370,2370,2370,2370,1327
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 185800 693191092 2220 2220 2220 2220 5709
3 20250313 185700 693191092 2220 2220 2220 2220 0
4 20250313 185600 693191092 2220 2220 2220 2220 0
5 20250313 185500 693191092 2220 2220 2220 2220 0
6 20250313 185400 693191092 2220 2220 2220 2220 0
7 20250313 185300 693191092 2220 2220 2220 2220 0
8 20250313 185200 693191092 2220 2220 2220 2220 0
9 20250313 185100 693191092 2220 2220 2220 2220 0
10 20250313 185000 693191092 2220 2220 2220 2220 0
11 20250313 184900 693191092 2220 2220 2220 2220 0
12 20250313 184800 693191092 2220 2220 2220 2220 0
13 20250313 184700 693191092 2220 2220 2220 2220 0
14 20250313 184600 693191092 2220 2220 2220 2220 0
15 20250313 184500 693191092 2220 2220 2220 2220 0
16 20250313 184400 693191092 2220 2220 2220 2220 0
17 20250313 184300 693191092 2220 2220 2220 2220 0
18 20250313 184200 693191092 2220 2220 2220 2220 0
19 20250313 184100 693191092 2220 2220 2220 2220 0
20 20250313 184000 693191092 2220 2220 2220 2220 0
21 20250313 183900 693191092 2220 2220 2220 2220 0
22 20250313 183800 693191092 2220 2220 2220 2220 0
23 20250313 183700 693191092 2220 2220 2220 2220 0
24 20250313 183600 693191092 2220 2220 2220 2220 0
25 20250313 183500 693191092 2220 2220 2220 2220 0
26 20250313 183400 693191092 2220 2220 2220 2220 0
27 20250313 183300 693191092 2220 2220 2220 2220 0
28 20250313 183200 693191092 2220 2220 2220 2220 0
29 20250313 183100 693191092 2220 2220 2220 2220 0
30 20250313 183000 693191092 2220 2220 2220 2220 0
31 20250313 182900 693191092 2220 2220 2220 2220 0
32 20250313 182800 693191092 2220 2220 2220 2220 5709
33 20250313 182700 693191092 2220 2220 2220 2220 0
34 20250313 182600 693191092 2220 2220 2220 2220 0
35 20250313 182500 693191092 2220 2220 2220 2220 0
36 20250313 182400 693191092 2220 2220 2220 2220 0
37 20250313 182300 693191092 2220 2220 2220 2220 0
38 20250313 182200 693191092 2220 2220 2220 2220 0
39 20250313 182100 693191092 2220 2220 2220 2220 0
40 20250313 182000 693191092 2220 2220 2220 2220 0
41 20250313 181900 693191092 2220 2220 2220 2220 0
42 20250313 181800 693191092 2220 2220 2220 2220 0
43 20250313 181700 693191092 2220 2220 2220 2220 0
44 20250313 181600 693191092 2220 2220 2220 2220 0
45 20250313 181500 693191092 2220 2220 2220 2220 0
46 20250313 181400 693191092 2220 2220 2220 2220 0
47 20250313 181300 693191092 2220 2220 2220 2220 0
48 20250313 181200 693191092 2220 2220 2220 2220 0
49 20250313 181100 693191092 2220 2220 2220 2220 0
50 20250313 181000 693191092 2220 2220 2220 2220 0
51 20250313 180900 693191092 2220 2220 2220 2220 0
52 20250313 180800 693191092 2220 2220 2220 2220 0
53 20250313 180700 693191092 2220 2220 2220 2220 0
54 20250313 180600 693191092 2220 2220 2220 2220 0
55 20250313 180500 693191092 2220 2220 2220 2220 0
56 20250313 180400 693191092 2220 2220 2220 2220 0
57 20250313 180300 693191092 2220 2220 2220 2220 0
58 20250313 180200 693191092 2220 2220 2220 2220 0
59 20250313 180100 693191092 2220 2220 2220 2220 0
60 20250313 180000 693191092 2220 2220 2220 2220 0
61 20250313 175900 693191092 2220 2220 2220 2220 0
62 20250313 175800 693191092 2220 2220 2220 2220 5709
63 20250313 175700 693191092 2220 2220 2220 2220 0
64 20250313 175600 693191092 2220 2220 2220 2220 0
65 20250313 175500 693191092 2220 2220 2220 2220 0
66 20250313 175400 693191092 2220 2220 2220 2220 0
67 20250313 175300 693191092 2220 2220 2220 2220 0
68 20250313 175200 693191092 2220 2220 2220 2220 0
69 20250313 175100 693191092 2220 2220 2220 2220 0
70 20250313 175000 693191092 2220 2220 2220 2220 0
71 20250313 174900 693191092 2220 2220 2220 2220 0
72 20250313 174800 693191092 2220 2220 2220 2220 0
73 20250313 174700 693191092 2220 2220 2220 2220 0
74 20250313 174600 693191092 2220 2220 2220 2220 0
75 20250313 174500 693191092 2220 2220 2220 2220 0
76 20250313 174400 693191092 2220 2220 2220 2220 0
77 20250313 174300 693191092 2220 2220 2220 2220 0
78 20250313 174200 693191092 2220 2220 2220 2220 0
79 20250313 174100 693191092 2220 2220 2220 2220 0
80 20250313 174000 693191092 2220 2220 2220 2220 0
81 20250313 173900 693191092 2220 2220 2220 2220 0
82 20250313 173800 693191092 2220 2220 2220 2220 0
83 20250313 173700 693191092 2220 2220 2220 2220 0
84 20250313 173600 693191092 2220 2220 2220 2220 0
85 20250313 173500 693191092 2220 2220 2220 2220 0
86 20250313 173400 693191092 2220 2220 2220 2220 0
87 20250313 173300 693191092 2220 2220 2220 2220 0
88 20250313 173200 693191092 2220 2220 2220 2220 0
89 20250313 173100 693191092 2220 2220 2220 2220 0
90 20250313 173000 693191092 2220 2220 2220 2220 0
91 20250313 172900 693191092 2220 2220 2220 2220 0
92 20250313 172800 693191092 2220 2220 2220 2220 5709
93 20250313 172700 693191092 2220 2220 2220 2220 0
94 20250313 172600 693191092 2220 2220 2220 2220 0
95 20250313 172500 693191092 2220 2220 2220 2220 0
96 20250313 172400 693191092 2220 2220 2220 2220 0
97 20250313 172300 693191092 2220 2220 2220 2220 0
98 20250313 172200 693191092 2220 2220 2220 2220 0
99 20250313 172100 693191092 2220 2220 2220 2220 0
100 20250313 172000 693191092 2220 2220 2220 2220 0
101 20250313 171900 693191092 2220 2220 2220 2220 0
102 20250313 171800 693191092 2220 2220 2220 2220 0
103 20250313 171700 693191092 2220 2220 2220 2220 0
104 20250313 171600 693191092 2220 2220 2220 2220 0
105 20250313 171500 693191092 2220 2220 2220 2220 0
106 20250313 171400 693191092 2220 2220 2220 2220 0
107 20250313 171300 693191092 2220 2220 2220 2220 0
108 20250313 171200 693191092 2220 2220 2220 2220 0
109 20250313 171100 693191092 2220 2220 2220 2220 0
110 20250313 171000 693191092 2220 2220 2220 2220 0
111 20250313 170900 693191092 2220 2220 2220 2220 0
112 20250313 170800 693191092 2220 2220 2220 2220 0
113 20250313 170700 693191092 2220 2220 2220 2220 0
114 20250313 170600 693191092 2220 2220 2220 2220 0
115 20250313 170500 693191092 2220 2220 2220 2220 0
116 20250313 170400 693191092 2220 2220 2220 2220 0
117 20250313 170300 693191092 2220 2220 2220 2220 0
118 20250313 170200 693191092 2220 2220 2220 2220 0
119 20250313 170100 693191092 2220 2220 2220 2220 0
120 20250313 170000 693191092 2220 2220 2220 2220 0
121 20250313 165900 693191092 2220 2220 2220 2220 0
122 20250313 165800 693191092 2220 2220 2220 2220 5709
123 20250313 165700 693191092 2220 2220 2220 2220 0
124 20250313 165600 693191092 2220 2220 2220 2220 0
125 20250313 165500 693191092 2220 2220 2220 2220 0
126 20250313 165400 693191092 2220 2220 2220 2220 0
127 20250313 165300 693191092 2220 2220 2220 2220 0
128 20250313 165200 693191092 2220 2220 2220 2220 0
129 20250313 165100 693191092 2220 2220 2220 2220 0
130 20250313 165000 693191092 2220 2220 2220 2220 0
131 20250313 164900 693191092 2220 2220 2220 2220 0
132 20250313 164800 693191092 2220 2220 2220 2220 0
133 20250313 164700 693191092 2220 2220 2220 2220 0
134 20250313 164600 693191092 2220 2220 2220 2220 0
135 20250313 164500 693191092 2220 2220 2220 2220 0
136 20250313 164400 693191092 2220 2220 2220 2220 0
137 20250313 164300 693191092 2220 2220 2220 2220 0
138 20250313 164200 693191092 2220 2220 2220 2220 0
139 20250313 164100 693191092 2220 2220 2220 2220 0
140 20250313 164000 693191092 2220 2220 2220 2220 0
141 20250313 163900 693191092 2220 2220 2220 2220 0
142 20250313 163800 693191092 2220 2220 2220 2220 0
143 20250313 163700 693191092 2220 2220 2220 2220 0
144 20250313 163600 693191092 2220 2220 2220 2220 0
145 20250313 163500 693191092 2220 2220 2220 2220 0
146 20250313 163400 693191092 2220 2220 2220 2220 0
147 20250313 163300 693191092 2220 2220 2220 2220 0
148 20250313 163200 693191092 2220 2220 2220 2220 0
149 20250313 163100 693191092 2220 2220 2220 2220 0
150 20250313 163000 693191092 2220 2220 2220 2220 0
151 20250313 162900 693191092 2220 2220 2220 2220 0
152 20250313 162800 693191092 2220 2220 2220 2220 5709
153 20250313 162700 693191092 2220 2220 2220 2220 0
154 20250313 162600 693191092 2220 2220 2220 2220 0
155 20250313 162500 693191092 2220 2220 2220 2220 0
156 20250313 162400 693191092 2220 2220 2220 2220 0
157 20250313 162300 693191092 2220 2220 2220 2220 0
158 20250313 162200 693191092 2220 2220 2220 2220 0
159 20250313 162100 693191092 2220 2220 2220 2220 0
160 20250313 162000 693191092 2220 2220 2220 2220 0
161 20250313 161900 693191092 2220 2220 2220 2220 0
162 20250313 161800 693191092 2220 2220 2220 2220 0
163 20250313 161700 693191092 2220 2220 2220 2220 0
164 20250313 161600 693191092 2220 2220 2220 2220 0
165 20250313 161500 693191092 2220 2220 2220 2220 0
166 20250313 161400 693191092 2220 2220 2220 2220 0
167 20250313 161300 693191092 2220 2220 2220 2220 0
168 20250313 161200 693191092 2220 2220 2220 2220 0
169 20250313 161100 693191092 2220 2220 2220 2220 0
170 20250313 161000 693191092 2220 2220 2220 2220 0
171 20250313 160900 693191092 2220 2220 2220 2220 0
172 20250313 160800 693191092 2220 2220 2220 2220 0
173 20250313 160700 693191092 2220 2220 2220 2220 0
174 20250313 160600 693191092 2220 2220 2220 2220 0
175 20250313 160500 693191092 2220 2220 2220 2220 0
176 20250313 160400 693191092 2220 2220 2220 2220 0
177 20250313 160300 693191092 2220 2220 2220 2220 0
178 20250313 160200 693191092 2220 2220 2220 2220 0
179 20250313 160100 693191092 2220 2220 2220 2220 0
180 20250313 160000 693191092 2220 2220 2220 2220 0
181 20250313 155900 693191092 2220 2220 2220 2220 0
182 20250313 155800 693191092 2220 2220 2220 2220 5709
183 20250313 155700 693191092 2220 2220 2220 2220 0
184 20250313 155600 693191092 2220 2220 2220 2220 0
185 20250313 155500 693191092 2220 2220 2220 2220 0
186 20250313 155400 693191092 2220 2220 2220 2220 0
187 20250313 155300 693191092 2220 2220 2220 2220 0
188 20250313 155200 693191092 2220 2220 2220 2220 0
189 20250313 155100 693191092 2220 2220 2220 2220 0
190 20250313 155000 693191092 2220 2220 2220 2220 0
191 20250313 154900 693191092 2220 2220 2220 2220 0
192 20250313 154800 693191092 2220 2220 2220 2220 0
193 20250313 154700 693191092 2220 2220 2220 2220 0
194 20250313 154600 693191092 2220 2220 2220 2220 0
195 20250313 154500 693191092 2220 2220 2220 2220 0
196 20250313 154400 693191092 2220 2220 2220 2220 0
197 20250313 154300 693191092 2220 2220 2220 2220 0
198 20250313 154200 693191092 2220 2220 2220 2220 0
199 20250313 154100 693191092 2220 2220 2220 2220 0
200 20250313 154000 693191092 2220 2220 2220 2220 0
201 20250313 153900 693191092 2220 2220 2220 2220 0
202 20250313 153800 693191092 2220 2220 2220 2220 0
203 20250313 153700 693191092 2220 2220 2220 2220 0
204 20250313 153600 693191092 2220 2220 2220 2220 0
205 20250313 153500 693191092 2220 2220 2220 2220 0
206 20250313 153400 693191092 2220 2220 2220 2220 0
207 20250313 153300 693191092 2220 2220 2220 2220 0
208 20250313 153200 693191092 2220 2220 2220 2220 0
209 20250313 153100 693191092 2220 2220 2220 2220 0
210 20250313 153000 693191092 2220 2220 2220 2220 5709
211 20250313 152900 680517112 2230 2230 2230 2230 0
212 20250313 152800 680517112 2230 2230 2230 2230 0
213 20250313 152700 680517112 2230 2230 2230 2230 0
214 20250313 152600 680517112 2230 2230 2230 2230 0
215 20250313 152500 680517112 2230 2230 2230 2230 0
216 20250313 152400 680517112 2230 2230 2230 2230 0
217 20250313 152300 680517112 2230 2230 2230 2230 0
218 20250313 152200 680517112 2230 2230 2230 2230 0
219 20250313 152100 680517112 2230 2230 2230 2230 0
220 20250313 152000 680517112 2230 2230 2230 2230 0
221 20250313 151900 680517112 2230 2230 2230 2225 3933
222 20250313 151800 671765052 2225 2230 2235 2225 1201
223 20250313 151700 669087517 2235 2230 2235 2230 596
224 20250313 151600 667758407 2235 2235 2235 2230 395
225 20250313 151500 666877047 2235 2230 2235 2230 108
226 20250313 151400 666636192 2235 2235 2235 2230 456
227 20250313 151300 665619237 2235 2230 2235 2230 475
228 20250313 151200 664559982 2235 2230 2235 2230 604
229 20250313 151100 663212422 2235 2230 2235 2230 2154
230 20250313 151000 658408997 2230 2230 2235 2230 592
231 20250313 150900 657088772 2235 2235 2240 2235 3
232 20250313 150800 657082062 2235 2230 2235 2230 219
233 20250313 150700 656593687 2230 2230 2235 2230 435
234 20250313 150600 655623622 2230 2240 2240 2225 1664
235 20250313 150500 651916252 2235 2235 2235 2230 4840
236 20250313 150400 641116612 2240 2240 2240 2235 896
237 20250313 150300 639109582 2235 2240 2240 2235 5683
238 20250313 150200 626407852 2240 2240 2240 2235 151
239 20250313 150100 626070322 2235 2240 2240 2235 311
240 20250313 150000 625375182 2240 2240 2240 2240 3911
241 20250313 145900 616614542 2250 2240 2250 2240 257
242 20250313 145800 616038852 2240 2240 2240 2240 4
243 20250313 145700 616029892 2250 2250 2250 2250 0
244 20250313 145600 616029892 2250 2250 2250 2250 100
245 20250313 145500 615804892 2250 2240 2250 2240 2
246 20250313 145400 615800402 2245 2250 2250 2245 325
247 20250313 145300 615069827 2250 2250 2250 2250 0
248 20250313 145200 615069827 2250 2250 2250 2250 0
249 20250313 145100 615069827 2250 2250 2250 2250 1
250 20250313 145000 615067577 2250 2250 2250 2250 0
251 20250313 144900 615067577 2250 2250 2250 2250 0
252 20250313 144800 615067577 2250 2250 2250 2250 52
253 20250313 144700 614950577 2250 2245 2250 2240 105
254 20250313 144600 614715252 2250 2245 2250 2240 21
255 20250313 144500 614668182 2240 2240 2240 2240 200
256 20250313 144400 614220182 2245 2245 2245 2245 6
257 20250313 144300 614206712 2235 2240 2250 2235 8788
258 20250313 144200 594549532 2250 2240 2250 2240 2320
259 20250313 144100 589352712 2240 2240 2240 2240 3105
260 20250313 144000 582397512 2240 2240 2240 2240 44
261 20250313 143900 582298952 2240 2245 2250 2240 220
262 20250313 143800 581805812 2245 2245 2245 2245 2972
263 20250313 143700 575133672 2245 2245 2245 2245 130
264 20250313 143600 574841822 2245 2250 2250 2245 853
265 20250313 143500 572926072 2250 2250 2250 2250 882
266 20250313 143400 570941572 2250 2250 2250 2250 0
267 20250313 143300 570941572 2250 2250 2250 2250 50
268 20250313 143200 570829072 2255 2255 2255 2255 0
269 20250313 143100 570829072 2255 2250 2255 2250 15
270 20250313 143000 570795317 2255 2250 2255 2250 2
271 20250313 142900 570790812 2245 2250 2250 2245 20
272 20250313 142800 570745902 2255 2255 2255 2255 0
273 20250313 142700 570745902 2255 2255 2255 2255 0
274 20250313 142600 570745902 2255 2255 2255 2255 0
275 20250313 142500 570745902 2255 2255 2255 2255 100
276 20250313 142400 570520402 2255 2245 2255 2245 1139
277 20250313 142300 567963337 2250 2250 2250 2250 2108
278 20250313 142200 563220337 2255 2255 2255 2255 0
279 20250313 142100 563220337 2255 2255 2255 2255 0
280 20250313 142000 563220337 2255 2255 2255 2255 0
281 20250313 141900 563220337 2255 2250 2255 2250 3
282 20250313 141800 563213582 2250 2250 2250 2250 596
283 20250313 141700 561872582 2250 2250 2250 2250 19
284 20250313 141600 561829832 2260 2260 2260 2260 0
285 20250313 141500 561829832 2260 2255 2260 2255 5
286 20250313 141400 561818552 2260 2260 2260 2260 1
287 20250313 141300 561816292 2250 2250 2250 2250 450
288 20250313 141200 560803792 2260 2260 2260 2260 19
289 20250313 141100 560760852 2260 2260 2260 2260 220
290 20250313 141000 560263652 2260 2260 2260 2260 0
291 20250313 140900 560263652 2260 2260 2260 2255 13
292 20250313 140800 560234282 2260 2260 2260 2260 1
293 20250313 140700 560232022 2255 2255 2255 2255 2
294 20250313 140600 560227512 2260 2260 2260 2260 0
295 20250313 140500 560227512 2260 2260 2260 2260 0
296 20250313 140400 560227512 2260 2260 2260 2260 468
297 20250313 140300 559169832 2260 2260 2260 2260 0
298 20250313 140200 559169832 2260 2260 2260 2260 400
299 20250313 140100 558265832 2260 2260 2260 2260 0
300 20250313 140000 558265832 2260 2260 2260 2260 0
301 20250313 135900 558265832 2260 2260 2260 2260 0
302 20250313 135800 558265832 2260 2260 2260 2260 0
303 20250313 135700 558265832 2260 2250 2260 2245 412
304 20250313 135600 557339262 2260 2260 2260 2260 0
305 20250313 135500 557339262 2260 2260 2260 2260 0
306 20250313 135400 557339262 2260 2260 2260 2260 0
307 20250313 135300 557339262 2260 2260 2260 2260 2
308 20250313 135200 557334742 2260 2255 2260 2255 220
309 20250313 135100 556838612 2245 2245 2245 2245 52
310 20250313 135000 556721872 2250 2250 2250 2250 4237
311 20250313 134900 547188622 2255 2255 2255 2255 0
312 20250313 134800 547188622 2255 2255 2255 2255 0
313 20250313 134700 547188622 2255 2250 2255 2250 32
314 20250313 134600 547116467 2250 2250 2250 2250 0
315 20250313 134500 547116467 2250 2255 2255 2250 667
316 20250313 134400 545615712 2250 2250 2250 2250 0
317 20250313 134300 545615712 2250 2250 2250 2250 503
318 20250313 134200 544483962 2250 2250 2250 2250 479
319 20250313 134100 543406212 2255 2255 2255 2255 0
320 20250313 134000 543406212 2255 2255 2255 2250 1615
321 20250313 133900 539772357 2255 2255 2255 2255 10
322 20250313 133800 539749807 2250 2250 2250 2250 30
323 20250313 133700 539682307 2255 2255 2255 2255 0
324 20250313 133600 539682307 2255 2250 2255 2250 604
325 20250313 133500 538323302 2250 2250 2250 2250 500
326 20250313 133400 537198302 2255 2255 2255 2255 0
327 20250313 133300 537198302 2255 2255 2255 2255 0
328 20250313 133200 537198302 2255 2255 2255 2255 0
329 20250313 133100 537198302 2255 2255 2255 2255 39
330 20250313 133000 537110357 2255 2255 2255 2255 0
331 20250313 132900 537110357 2255 2255 2255 2255 0
332 20250313 132800 537110357 2255 2255 2255 2255 0
333 20250313 132700 537110357 2255 2255 2255 2255 0
334 20250313 132600 537110357 2255 2255 2255 2255 0
335 20250313 132500 537110357 2255 2245 2255 2245 449
336 20250313 132400 536100122 2250 2250 2255 2250 15
337 20250313 132300 536066367 2250 2250 2250 2250 1
338 20250313 132200 536064117 2250 2250 2250 2250 0
339 20250313 132100 536064117 2250 2245 2250 2245 149
340 20250313 132000 535729607 2255 2250 2255 2250 73
341 20250313 131900 535565352 2245 2245 2245 2245 6
342 20250313 131800 535551882 2255 2255 2255 2255 0
343 20250313 131700 535551882 2255 2255 2255 2255 0
344 20250313 131600 535551882 2255 2255 2255 2255 0
345 20250313 131500 535551882 2255 2255 2255 2255 353
346 20250313 131400 534755867 2255 2255 2255 2245 3
347 20250313 131300 534749112 2250 2250 2250 2250 20
348 20250313 131200 534704112 2250 2250 2250 2250 1
349 20250313 131100 534701862 2245 2245 2245 2245 0
350 20250313 131000 534701862 2245 2245 2245 2245 726
351 20250313 130900 533071992 2255 2255 2255 2255 0
352 20250313 130800 533071992 2255 2255 2255 2255 0
353 20250313 130700 533071992 2255 2255 2255 2255 0
354 20250313 130600 533071992 2255 2255 2255 2255 0
355 20250313 130500 533071992 2255 2255 2255 2255 0
356 20250313 130400 533071992 2255 2255 2255 2255 0
357 20250313 130300 533071992 2255 2255 2255 2255 2
358 20250313 130200 533067482 2255 2255 2255 2255 2
359 20250313 130100 533062972 2240 2245 2245 2240 284
360 20250313 130000 532426142 2250 2245 2255 2245 560
361 20250313 125900 531168392 2245 2255 2255 2245 760
362 20250313 125800 529461792 2250 2250 2250 2250 20
363 20250313 125700 529416792 2250 2250 2250 2250 10
364 20250313 125600 529394292 2245 2245 2245 2245 0
365 20250313 125500 529394292 2245 2245 2245 2245 665
366 20250313 125400 527901367 2245 2245 2245 2245 50
367 20250313 125300 527789117 2245 2245 2245 2245 0
368 20250313 125200 527789117 2245 2240 2245 2240 959
369 20250313 125100 525640847 2240 2240 2240 2240 700
370 20250313 125000 524072847 2245 2245 2245 2245 59
371 20250313 124900 523940392 2245 2245 2245 2245 0
372 20250313 124800 523940392 2245 2240 2245 2240 329
373 20250313 124700 523202427 2245 2240 2245 2240 2133
374 20250313 124600 518424487 2240 2245 2245 2240 101
375 20250313 124500 518198242 2245 2245 2245 2240 6391
376 20250313 124400 503876152 2250 2250 2250 2250 5
377 20250313 124300 503864902 2250 2250 2250 2250 238
378 20250313 124200 503329402 2250 2250 2250 2245 1185
379 20250313 124100 500668312 2255 2255 2255 2255 1
380 20250313 124000 500666057 2255 2260 2260 2255 253
381 20250313 123900 500095497 2260 2260 2260 2260 1
382 20250313 123800 500093237 2255 2260 2260 2255 97
383 20250313 123700 499874302 2260 2260 2260 2260 0
384 20250313 123600 499874302 2260 2260 2260 2260 3
385 20250313 123500 499867522 2255 2255 2255 2255 10
386 20250313 123400 499844972 2260 2260 2260 2260 0
387 20250313 123300 499844972 2260 2260 2260 2260 0
388 20250313 123200 499844972 2260 2260 2260 2260 14
389 20250313 123100 499813332 2260 2255 2260 2250 146
390 20250313 123000 499483912 2245 2255 2255 2245 19
391 20250313 122900 499441152 2245 2245 2245 2245 0
392 20250313 122800 499441152 2245 2245 2245 2245 0
393 20250313 122700 499441152 2245 2255 2255 2245 2617
394 20250313 122600 493540737 2255 2255 2255 2255 232
395 20250313 122500 493017577 2255 2255 2255 2255 0
396 20250313 122400 493017577 2255 2255 2255 2255 0
397 20250313 122300 493017577 2255 2255 2255 2255 7
398 20250313 122200 493001792 2245 2245 2245 2245 500
399 20250313 122100 491879292 2250 2250 2250 2250 0
400 20250313 122000 491879292 2250 2250 2250 2250 155
401 20250313 121900 491530542 2250 2250 2250 2250 0
402 20250313 121800 491530542 2250 2250 2255 2240 9632
403 20250313 121700 469942352 2245 2250 2250 2245 8354
404 20250313 121600 451185852 2250 2250 2250 2250 2
405 20250313 121500 451181352 2245 2245 2245 2245 362
406 20250313 121400 450368662 2245 2245 2245 2245 0
407 20250313 121300 450368662 2245 2245 2245 2245 0
408 20250313 121200 450368662 2245 2245 2245 2245 0
409 20250313 121100 450368662 2245 2245 2245 2245 0
410 20250313 121000 450368662 2245 2245 2245 2245 2
411 20250313 120900 450364172 2245 2250 2250 2245 167
412 20250313 120800 449989007 2250 2250 2250 2250 394
413 20250313 120700 449102507 2250 2250 2250 2250 606
414 20250313 120600 447739007 2250 2250 2250 2250 0
415 20250313 120500 447739007 2250 2250 2250 2250 0
416 20250313 120400 447739007 2250 2250 2250 2250 0
417 20250313 120300 447739007 2250 2255 2255 2250 12
418 20250313 120200 447711977 2245 2245 2245 2245 1000
419 20250313 120100 445466977 2250 2250 2250 2250 1020
420 20250313 120000 443171977 2250 2250 2250 2250 11
421 20250313 115900 443147227 2245 2245 2250 2245 984
422 20250313 115800 440935587 2250 2255 2255 2250 2617
423 20250313 115700 435047332 2250 2250 2250 2250 155
424 20250313 115600 434698582 2250 2250 2250 2250 0
425 20250313 115500 434698582 2250 2250 2250 2250 0
426 20250313 115400 434698582 2250 2255 2255 2250 10
427 20250313 115300 434676037 2255 2255 2255 2255 10
428 20250313 115200 434653487 2255 2255 2255 2255 0
429 20250313 115100 434653487 2255 2255 2255 2255 1070
430 20250313 115000 432240637 2255 2255 2255 2255 0
431 20250313 114900 432240637 2255 2255 2255 2255 212
432 20250313 114800 431762577 2260 2260 2260 2260 288
433 20250313 114700 431111697 2260 2260 2260 2260 0
434 20250313 114600 431111697 2260 2255 2260 2255 646
435 20250313 114500 429652142 2255 2255 2255 2255 200
436 20250313 114400 429201142 2255 2255 2255 2255 644
437 20250313 114300 427748922 2255 2255 2255 2255 0
438 20250313 114200 427748922 2255 2255 2255 2255 0
439 20250313 114100 427748922 2255 2255 2255 2255 1192
440 20250313 114000 425060962 2255 2260 2260 2255 10
441 20250313 113900 425038402 2260 2260 2260 2260 0
442 20250313 113800 425038402 2260 2260 2260 2260 90
443 20250313 113700 424835002 2260 2260 2260 2260 1
444 20250313 113600 424832742 2255 2255 2255 2255 0
445 20250313 113500 424832742 2255 2255 2255 2255 222
446 20250313 113400 424332132 2260 2260 2260 2260 0
447 20250313 113300 424332132 2260 2260 2260 2260 0
448 20250313 113200 424332132 2260 2260 2260 2255 4922
449 20250313 113100 413215912 2265 2265 2265 2265 0
450 20250313 113000 413215912 2265 2265 2265 2265 306
451 20250313 112900 412522822 2275 2275 2275 2275 0
452 20250313 112800 412522822 2275 2275 2275 2275 0
453 20250313 112700 412522822 2275 2275 2275 2275 1
454 20250313 112600 412520547 2275 2265 2275 2265 13
455 20250313 112500 412491022 2275 2265 2275 2265 5
456 20250313 112400 412479687 2265 2265 2265 2260 588
457 20250313 112300 411148827 2275 2275 2275 2275 0
458 20250313 112200 411148827 2275 2275 2275 2275 0
459 20250313 112100 411148827 2275 2275 2275 2275 0
460 20250313 112000 411148827 2275 2275 2275 2275 0
461 20250313 111900 411148827 2275 2275 2275 2275 200
462 20250313 111800 410693827 2275 2265 2275 2265 27
463 20250313 111700 410632552 2275 2275 2275 2275 3
464 20250313 111600 410625727 2275 2275 2275 2275 0
465 20250313 111500 410625727 2275 2275 2275 2275 124
466 20250313 111400 410343627 2275 2275 2275 2275 638
467 20250313 111300 408892177 2275 2275 2275 2275 13
468 20250313 111200 408862602 2275 2275 2275 2275 0
469 20250313 111100 408862602 2275 2275 2275 2275 102
470 20250313 111000 408630552 2275 2265 2275 2265 1764
471 20250313 110900 404635062 2270 2270 2270 2270 499
472 20250313 110800 403502332 2275 2270 2275 2270 6
473 20250313 110700 403488687 2270 2270 2270 2270 0
474 20250313 110600 403488687 2270 2270 2270 2270 600
475 20250313 110500 402126687 2270 2270 2270 2270 0
476 20250313 110400 402126687 2270 2270 2270 2270 3
477 20250313 110300 402119877 2270 2265 2270 2265 105
478 20250313 110200 401881567 2265 2260 2265 2260 288
479 20250313 110100 401230682 2265 2260 2265 2260 2
480 20250313 110000 401226157 2265 2265 2265 2265 102
481 20250313 105900 400995127 2270 2265 2270 2265 11
482 20250313 105800 400970207 2265 2260 2270 2255 1413
483 20250313 105700 397776822 2260 2260 2270 2260 79
484 20250313 105600 397598262 2270 2265 2270 2265 201
485 20250313 105500 397142992 2265 2260 2265 2260 44
486 20250313 105400 397043547 2265 2265 2265 2260 1620
487 20250313 105300 393382322 2265 2265 2265 2265 809
488 20250313 105200 391549937 2270 2270 2270 2270 1
489 20250313 105100 391547667 2265 2265 2265 2265 79
490 20250313 105000 391368732 2270 2270 2270 2270 0
491 20250313 104900 391368732 2270 2265 2270 2265 167
492 20250313 104800 390990472 2270 2270 2270 2270 21
493 20250313 104700 390942802 2270 2270 2270 2270 90
494 20250313 104600 390738502 2270 2270 2270 2270 200
495 20250313 104500 390284502 2270 2270 2270 2270 147
496 20250313 104400 389950812 2270 2270 2270 2270 0
497 20250313 104300 389950812 2270 2270 2270 2270 1319
498 20250313 104200 386956682 2270 2260 2270 2260 9846
499 20250313 104100 364653267 2260 2255 2260 2255 620
500 20250313 104000 363252947 2255 2255 2255 2255 1000
501 20250313 103900 360997947 2260 2250 2260 2250 3212
502 20250313 103800 353768827 2250 2250 2250 2245 5167
503 20250313 103700 342149797 2250 2255 2255 2250 3331
504 20250313 103600 334649817 2255 2255 2260 2255 529
505 20250313 103500 333456507 2255 2255 2255 2255 160
506 20250313 103400 333095707 2255 2255 2255 2255 1317
507 20250313 103300 330125872 2260 2260 2260 2255 111
508 20250313 103200 329875017 2260 2260 2265 2260 565
509 20250313 103100 328597952 2265 2265 2270 2265 45
510 20250313 103000 328496022 2265 2270 2270 2265 8
511 20250313 102900 328477882 2270 2260 2270 2260 3107
512 20250313 102800 321456032 2265 2270 2270 2265 1931
513 20250313 102700 317081817 2275 2275 2275 2275 1
514 20250313 102600 317079542 2270 2270 2270 2270 9
515 20250313 102500 317059112 2275 2265 2275 2265 20
516 20250313 102400 317013802 2275 2275 2275 2275 31
517 20250313 102300 316943277 2275 2275 2275 2275 0
518 20250313 102200 316943277 2275 2275 2275 2275 20
519 20250313 102100 316897777 2280 2275 2280 2275 440
520 20250313 102000 315896772 2275 2265 2275 2260 2340
521 20250313 101900 310590982 2260 2257 2265 2257 2332
522 20250313 101800 305320832 2257 2260 2260 2255 10
523 20250313 101700 305298240 2255 2260 2262 2255 333
524 20250313 101600 304545908 2262 2262 2262 2262 0
525 20250313 101500 304545908 2262 2262 2262 2262 4
526 20250313 101400 304536860 2262 2262 2262 2262 13
527 20250313 101300 304507454 2262 2262 2262 2262 12
528 20250313 101200 304480310 2262 2265 2265 2260 58
529 20250313 101100 304349018 2265 2260 2265 2250 69
530 20250313 101000 304193673 2250 2265 2265 2250 10830
531 20250313 100900 279723798 2270 2270 2270 2270 4
532 20250313 100800 279714718 2270 2265 2270 2262 698
533 20250313 100700 278134562 2265 2270 2270 2265 24
534 20250313 100600 278080187 2275 2270 2275 2265 65
535 20250313 100500 277932907 2275 2280 2280 2270 3053
536 20250313 100400 271002512 2280 2275 2280 2275 21
537 20250313 100300 270954712 2285 2270 2285 2270 2470
538 20250313 100200 265340502 2270 2260 2270 2255 3216
539 20250313 100100 258076086 2260 2272 2272 2260 1539
540 20250313 100000 254594392 2275 2270 2275 2260 1052
541 20250313 095900 252206802 2260 2275 2275 2255 8550
542 20250313 095800 232861412 2265 2275 2275 2265 15713
543 20250313 095700 197226824 2280 2280 2285 2275 3804
544 20250313 095600 188567299 2280 2285 2290 2280 4047
545 20250313 095500 179327794 2290 2290 2290 2290 9
546 20250313 095400 179307184 2290 2290 2290 2285 36
547 20250313 095300 179224834 2290 2290 2290 2290 110
548 20250313 095200 178972934 2295 2295 2295 2290 175
549 20250313 095100 178572054 2295 2290 2295 2285 2002
550 20250313 095000 173990894 2295 2295 2300 2295 145
551 20250313 094900 173658064 2300 2300 2300 2290 446
552 20250313 094800 172632274 2300 2300 2300 2300 0
553 20250313 094700 172632274 2300 2300 2300 2300 0
554 20250313 094600 172632274 2300 2290 2300 2290 1120
555 20250313 094500 170067409 2300 2300 2300 2295 418
556 20250313 094400 169108044 2300 2295 2300 2295 41
557 20250313 094300 169013944 2300 2300 2300 2300 5
558 20250313 094200 169002444 2300 2300 2300 2300 3
559 20250313 094100 168995544 2295 2295 2300 2295 4
560 20250313 094000 168986354 2300 2290 2300 2290 3
561 20250313 093900 168979464 2300 2300 2300 2300 1
562 20250313 093800 168977164 2300 2295 2300 2290 17
563 20250313 093700 168938199 2295 2290 2295 2290 573
564 20250313 093600 167626019 2295 2300 2300 2295 489
565 20250313 093500 166503734 2300 2300 2300 2300 0
566 20250313 093400 166503734 2300 2305 2305 2300 75
567 20250313 093300 166331224 2300 2305 2305 2300 352
568 20250313 093200 165519949 2305 2300 2305 2300 628
569 20250313 093100 164075289 2295 2300 2300 2295 57
570 20250313 093000 163944369 2295 2300 2305 2295 1064
571 20250313 092900 161502334 2305 2305 2305 2300 223
572 20250313 092800 160988919 2305 2295 2305 2295 111
573 20250313 092700 160733649 2305 2300 2305 2295 35
574 20250313 092600 160652999 2305 2295 2305 2290 1498
575 20250313 092500 157207430 2295 2295 2295 2290 55
576 20250313 092400 157081215 2295 2300 2300 2295 4
577 20250313 092300 157072025 2290 2300 2300 2290 3064
578 20250313 092200 150024905 2285 2280 2300 2277 3077
579 20250313 092100 143009400 2280 2315 2315 2280 22101
580 20250313 092000 92284780 2310 2325 2325 2310 299
581 20250313 091900 91593440 2310 2325 2325 2310 9485
582 20250313 091800 69631180 2325 2335 2335 2325 11
583 20250313 091700 69605505 2325 2325 2325 2325 112
584 20250313 091600 69345105 2320 2320 2320 2320 0
585 20250313 091500 69345105 2320 2320 2320 2320 151
586 20250313 091400 68994785 2320 2335 2335 2320 3502
587 20250313 091300 60838130 2335 2335 2335 2335 0
588 20250313 091200 60838130 2335 2335 2335 2335 0
589 20250313 091100 60838130 2335 2335 2335 2335 1
590 20250313 091000 60835795 2345 2345 2345 2345 120
591 20250313 090900 60554395 2330 2330 2330 2330 1
592 20250313 090800 60552065 2330 2330 2340 2330 3014
593 20250313 090700 53522445 2330 2335 2335 2330 433
594 20250313 090600 52512460 2335 2350 2350 2335 6375
595 20250313 090500 37560290 2340 2350 2350 2340 4181
596 20250313 090400 27741525 2345 2345 2345 2345 1605
597 20250313 090300 23977800 2345 2345 2345 2340 2132
598 20250313 090200 18980475 2345 2370 2370 2345 5252
599 20250313 090100 6657065 2370 2375 2375 2370 1481
600 20250313 090000 3144990 2370 2370 2370 2370 1327

1
011690/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,36574394,0,85218338020,0.00
20250310,0,36574394,0,88510033480,0.00
20250307,0,36574394,0,89241521360,0.00
20250306,0,36574394,0,84486850140,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 36574394 0 85218338020 0.00
3 20250310 0 36574394 0 88510033480 0.00
4 20250307 0 36574394 0 89241521360 0.00
5 20250306 0 36574394 0 84486850140 0.00