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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

576
001380/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,576 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183400,2005902539,2970,2970,2970,2970,14498
20250311,183300,2005902539,2970,2970,2970,2970,0
20250311,183200,2005902539,2970,2970,2970,2970,0
20250311,183100,2005902539,2970,2970,2970,2970,0
20250311,183000,2005902539,2970,2970,2970,2970,0
20250311,182900,2005902539,2970,2970,2970,2970,0
20250311,182800,2005902539,2970,2970,2970,2970,0
20250311,182700,2005902539,2970,2970,2970,2970,0
20250311,182600,2005902539,2970,2970,2970,2970,0
20250311,182500,2005902539,2970,2970,2970,2970,0
20250311,182400,2005902539,2970,2970,2970,2970,0
20250311,182300,2005902539,2970,2970,2970,2970,0
20250311,182200,2005902539,2970,2970,2970,2970,0
20250311,182100,2005902539,2970,2970,2970,2970,0
20250311,182000,2005902539,2970,2970,2970,2970,0
20250311,181900,2005902539,2970,2970,2970,2970,0
20250311,181800,2005902539,2970,2970,2970,2970,0
20250311,181700,2005902539,2970,2970,2970,2970,0
20250311,181600,2005902539,2970,2970,2970,2970,0
20250311,181500,2005902539,2970,2970,2970,2970,0
20250311,181400,2005902539,2970,2970,2970,2970,0
20250311,181300,2005902539,2970,2970,2970,2970,0
20250311,181200,2005902539,2970,2970,2970,2970,0
20250311,181100,2005902539,2970,2970,2970,2970,0
20250311,181000,2005902539,2970,2970,2970,2970,0
20250311,180900,2005902539,2970,2970,2970,2970,0
20250311,180800,2005902539,2970,2970,2970,2970,0
20250311,180700,2005902539,2970,2970,2970,2970,0
20250311,180600,2005902539,2970,2970,2970,2970,0
20250311,180500,2005902539,2970,2970,2970,2970,0
20250311,180400,2005902539,2970,2970,2970,2970,14498
20250311,180300,2005902539,2970,2970,2970,2970,0
20250311,180200,2005902539,2970,2970,2970,2970,0
20250311,180100,2005902539,2970,2970,2970,2970,0
20250311,180000,2005902539,2970,2970,2970,2970,0
20250311,175900,2005902539,2970,2970,2970,2970,0
20250311,175800,2005902539,2970,2970,2970,2970,0
20250311,175700,2005902539,2970,2970,2970,2970,0
20250311,175600,2005902539,2970,2970,2970,2970,0
20250311,175500,2005902539,2970,2970,2970,2970,0
20250311,175400,2005902539,2970,2970,2970,2970,0
20250311,175300,2005902539,2970,2970,2970,2970,0
20250311,175200,2005902539,2970,2970,2970,2970,0
20250311,175100,2005902539,2970,2970,2970,2970,0
20250311,175000,2005902539,2970,2970,2970,2970,0
20250311,174900,2005902539,2970,2970,2970,2970,0
20250311,174800,2005902539,2970,2970,2970,2970,0
20250311,174700,2005902539,2970,2970,2970,2970,0
20250311,174600,2005902539,2970,2970,2970,2970,0
20250311,174500,2005902539,2970,2970,2970,2970,0
20250311,174400,2005902539,2970,2970,2970,2970,0
20250311,174300,2005902539,2970,2970,2970,2970,0
20250311,174200,2005902539,2970,2970,2970,2970,0
20250311,174100,2005902539,2970,2970,2970,2970,0
20250311,174000,2005902539,2970,2970,2970,2970,0
20250311,173900,2005902539,2970,2970,2970,2970,0
20250311,173800,2005902539,2970,2970,2970,2970,0
20250311,173700,2005902539,2970,2970,2970,2970,0
20250311,173600,2005902539,2970,2970,2970,2970,0
20250311,173500,2005902539,2970,2970,2970,2970,0
20250311,173400,2005902539,2970,2970,2970,2970,14498
20250311,173300,2005902539,2970,2970,2970,2970,0
20250311,173200,2005902539,2970,2970,2970,2970,0
20250311,173100,2005902539,2970,2970,2970,2970,0
20250311,173000,2005902539,2970,2970,2970,2970,0
20250311,172900,2005902539,2970,2970,2970,2970,0
20250311,172800,2005902539,2970,2970,2970,2970,0
20250311,172700,2005902539,2970,2970,2970,2970,0
20250311,172600,2005902539,2970,2970,2970,2970,0
20250311,172500,2005902539,2970,2970,2970,2970,0
20250311,172400,2005902539,2970,2970,2970,2970,0
20250311,172300,2005902539,2970,2970,2970,2970,0
20250311,172200,2005902539,2970,2970,2970,2970,0
20250311,172100,2005902539,2970,2970,2970,2970,0
20250311,172000,2005902539,2970,2970,2970,2970,0
20250311,171900,2005902539,2970,2970,2970,2970,0
20250311,171800,2005902539,2970,2970,2970,2970,0
20250311,171700,2005902539,2970,2970,2970,2970,0
20250311,171600,2005902539,2970,2970,2970,2970,0
20250311,171500,2005902539,2970,2970,2970,2970,0
20250311,171400,2005902539,2970,2970,2970,2970,0
20250311,171300,2005902539,2970,2970,2970,2970,0
20250311,171200,2005902539,2970,2970,2970,2970,0
20250311,171100,2005902539,2970,2970,2970,2970,0
20250311,171000,2005902539,2970,2970,2970,2970,0
20250311,170900,2005902539,2970,2970,2970,2970,0
20250311,170800,2005902539,2970,2970,2970,2970,0
20250311,170700,2005902539,2970,2970,2970,2970,0
20250311,170600,2005902539,2970,2970,2970,2970,0
20250311,170500,2005902539,2970,2970,2970,2970,0
20250311,170400,2005902539,2970,2970,2970,2970,14498
20250311,170300,2005902539,2970,2970,2970,2970,0
20250311,170200,2005902539,2970,2970,2970,2970,0
20250311,170100,2005902539,2970,2970,2970,2970,0
20250311,170000,2005902539,2970,2970,2970,2970,0
20250311,165900,2005902539,2970,2970,2970,2970,0
20250311,165800,2005902539,2970,2970,2970,2970,0
20250311,165700,2005902539,2970,2970,2970,2970,0
20250311,165600,2005902539,2970,2970,2970,2970,0
20250311,165500,2005902539,2970,2970,2970,2970,0
20250311,165400,2005902539,2970,2970,2970,2970,0
20250311,165300,2005902539,2970,2970,2970,2970,0
20250311,165200,2005902539,2970,2970,2970,2970,0
20250311,165100,2005902539,2970,2970,2970,2970,0
20250311,165000,2005902539,2970,2970,2970,2970,0
20250311,164900,2005902539,2970,2970,2970,2970,0
20250311,164800,2005902539,2970,2970,2970,2970,0
20250311,164700,2005902539,2970,2970,2970,2970,0
20250311,164600,2005902539,2970,2970,2970,2970,0
20250311,164500,2005902539,2970,2970,2970,2970,0
20250311,164400,2005902539,2970,2970,2970,2970,0
20250311,164300,2005902539,2970,2970,2970,2970,0
20250311,164200,2005902539,2970,2970,2970,2970,0
20250311,164100,2005902539,2970,2970,2970,2970,0
20250311,164000,2005902539,2970,2970,2970,2970,0
20250311,163900,2005902539,2970,2970,2970,2970,0
20250311,163800,2005902539,2970,2970,2970,2970,0
20250311,163700,2005902539,2970,2970,2970,2970,0
20250311,163600,2005902539,2970,2970,2970,2970,0
20250311,163500,2005902539,2970,2970,2970,2970,0
20250311,163400,2005902539,2970,2970,2970,2970,14498
20250311,163300,2005902539,2970,2970,2970,2970,0
20250311,163200,2005902539,2970,2970,2970,2970,0
20250311,163100,2005902539,2970,2970,2970,2970,0
20250311,163000,2005902539,2970,2970,2970,2970,0
20250311,162900,2005902539,2970,2970,2970,2970,0
20250311,162800,2005902539,2970,2970,2970,2970,0
20250311,162700,2005902539,2970,2970,2970,2970,0
20250311,162600,2005902539,2970,2970,2970,2970,0
20250311,162500,2005902539,2970,2970,2970,2970,0
20250311,162400,2005902539,2970,2970,2970,2970,0
20250311,162300,2005902539,2970,2970,2970,2970,0
20250311,162200,2005902539,2970,2970,2970,2970,0
20250311,162100,2005902539,2970,2970,2970,2970,0
20250311,162000,2005902539,2970,2970,2970,2970,0
20250311,161900,2005902539,2970,2970,2970,2970,0
20250311,161800,2005902539,2970,2970,2970,2970,0
20250311,161700,2005902539,2970,2970,2970,2970,0
20250311,161600,2005902539,2970,2970,2970,2970,0
20250311,161500,2005902539,2970,2970,2970,2970,0
20250311,161400,2005902539,2970,2970,2970,2970,0
20250311,161300,2005902539,2970,2970,2970,2970,0
20250311,161200,2005902539,2970,2970,2970,2970,0
20250311,161100,2005902539,2970,2970,2970,2970,0
20250311,161000,2005902539,2970,2970,2970,2970,0
20250311,160900,2005902539,2970,2970,2970,2970,0
20250311,160800,2005902539,2970,2970,2970,2970,0
20250311,160700,2005902539,2970,2970,2970,2970,0
20250311,160600,2005902539,2970,2970,2970,2970,0
20250311,160500,2005902539,2970,2970,2970,2970,0
20250311,160400,2005902539,2970,2970,2970,2970,14498
20250311,160300,2005902539,2970,2970,2970,2970,0
20250311,160200,2005902539,2970,2970,2970,2970,0
20250311,160100,2005902539,2970,2970,2970,2970,0
20250311,160000,2005902539,2970,2970,2970,2970,0
20250311,155900,2005902539,2970,2970,2970,2970,0
20250311,155800,2005902539,2970,2970,2970,2970,0
20250311,155700,2005902539,2970,2970,2970,2970,0
20250311,155600,2005902539,2970,2970,2970,2970,0
20250311,155500,2005902539,2970,2970,2970,2970,0
20250311,155400,2005902539,2970,2970,2970,2970,0
20250311,155300,2005902539,2970,2970,2970,2970,0
20250311,155200,2005902539,2970,2970,2970,2970,0
20250311,155100,2005902539,2970,2970,2970,2970,0
20250311,155000,2005902539,2970,2970,2970,2970,0
20250311,154900,2005902539,2970,2970,2970,2970,0
20250311,154800,2005902539,2970,2970,2970,2970,0
20250311,154700,2005902539,2970,2970,2970,2970,0
20250311,154600,2005902539,2970,2970,2970,2970,0
20250311,154500,2005902539,2970,2970,2970,2970,0
20250311,154400,2005902539,2970,2970,2970,2970,0
20250311,154300,2005902539,2970,2970,2970,2970,0
20250311,154200,2005902539,2970,2970,2970,2970,0
20250311,154100,2005902539,2970,2970,2970,2970,0
20250311,154000,2005902539,2970,2970,2970,2970,0
20250311,153900,2005902539,2970,2970,2970,2970,0
20250311,153800,2005902539,2970,2970,2970,2970,0
20250311,153700,2005902539,2970,2970,2970,2970,0
20250311,153600,2005902539,2970,2970,2970,2970,0
20250311,153500,2005902539,2970,2970,2970,2970,0
20250311,153400,2005902539,2970,2970,2970,2970,14498
20250311,153300,2005902539,2970,2970,2970,2970,0
20250311,153200,2005902539,2970,2970,2970,2970,0
20250311,153100,2005902539,2970,2970,2970,2970,0
20250311,153000,2005902539,2970,2970,2970,2970,14498
20250311,152900,1962843479,2990,2990,2990,2990,0
20250311,152800,1962843479,2990,2990,2990,2990,0
20250311,152700,1962843479,2990,2990,2990,2990,0
20250311,152600,1962843479,2990,2990,2990,2990,0
20250311,152500,1962843479,2990,2990,2990,2990,0
20250311,152400,1962843479,2990,2990,2990,2990,0
20250311,152300,1962843479,2990,2990,2990,2990,0
20250311,152200,1962843479,2990,2990,2990,2990,0
20250311,152100,1962843479,2990,2990,2990,2990,0
20250311,152000,1962843479,2990,2990,2990,2990,0
20250311,151900,1962843479,2990,2980,2990,2975,457
20250311,151800,1961481519,2975,2975,2975,2975,527
20250311,151700,1959913694,2975,2985,2985,2975,772
20250311,151600,1957609284,2980,2975,2980,2970,1572
20250311,151500,1952936949,2975,2987,2987,2975,1182
20250311,151400,1949414151,2985,2985,2985,2985,47
20250311,151300,1949273856,2980,2980,2980,2975,2525
20250311,151200,1941751601,2980,2980,2980,2980,7159
20250311,151100,1920417781,2985,2990,2990,2985,4531
20250311,151000,1906891433,2987,2990,2990,2987,380
20250311,150900,1905756340,2990,2990,2990,2990,100
20250311,150800,1905457340,2987,2987,2987,2987,1
20250311,150700,1905454353,2990,2990,2990,2990,287
20250311,150600,1904596223,2990,2990,2990,2990,1
20250311,150500,1904593233,2985,2985,2985,2985,0
20250311,150400,1904593233,2985,2985,2985,2985,674
20250311,150300,1902581343,2985,2985,2985,2985,46
20250311,150200,1902444033,2985,2985,2985,2985,884
20250311,150100,1899805293,2985,2985,2985,2985,4265
20250311,150000,1887074268,2985,2990,2990,2985,3518
20250311,145900,1876558103,2990,2990,2990,2990,890
20250311,145800,1873897003,2990,2990,2990,2990,150
20250311,145700,1873448503,2995,2995,2995,2995,0
20250311,145600,1873448503,2995,2995,2995,2995,5
20250311,145500,1873433528,2995,2995,2995,2995,1704
20250311,145400,1868330048,2995,2995,2995,2995,98
20250311,145300,1868036538,2995,3005,3005,2995,1122
20250311,145200,1864665948,3005,3005,3005,3005,1
20250311,145100,1864662943,3005,3005,3005,3005,0
20250311,145000,1864662943,3005,3000,3005,3000,604
20250311,144900,1862850418,3005,3005,3005,3005,0
20250311,144800,1862850418,3005,3000,3005,3000,1295
20250311,144700,1858965413,3000,2990,3000,2990,265
20250311,144600,1858173053,3000,2995,3000,2995,71
20250311,144500,1857960403,2995,3000,3000,2995,417
20250311,144400,1856711483,3000,2995,3000,2995,537
20250311,144300,1855102333,2995,2995,2995,2995,333
20250311,144200,1854104998,2995,3000,3000,2995,209
20250311,144100,1853478793,3000,2995,3000,2995,325
20250311,144000,1852505413,2995,2995,2995,2995,0
20250311,143900,1852505413,2995,2995,2995,2995,0
20250311,143800,1852505413,2995,2990,2995,2990,1001
20250311,143700,1849512418,3000,3000,3000,3000,0
20250311,143600,1849512418,3000,3000,3000,3000,1
20250311,143500,1849509418,2990,2995,2995,2985,7929
20250311,143400,1825802773,3000,2995,3000,2995,8
20250311,143300,1825778778,2990,2995,2995,2990,2060
20250311,143200,1819609578,2990,2995,2995,2990,1548
20250311,143100,1814980858,2995,2995,2995,2995,704
20250311,143000,1812872378,2995,2990,2995,2990,1230
20250311,142900,1809192943,2995,2995,2995,2995,0
20250311,142800,1809192943,2995,2995,2995,2985,98
20250311,142700,1808900333,2985,2985,2985,2985,500
20250311,142600,1807407833,2990,2995,2995,2990,134
20250311,142500,1807007163,3000,3000,3000,3000,0
20250311,142400,1807007163,3000,2995,3000,2995,3800
20250311,142300,1795614663,2990,2990,2990,2980,1893
20250311,142200,1789955013,3000,3005,3005,2980,138
20250311,142100,1789543003,3010,2975,3010,2975,3355
20250311,142000,1779501028,2965,2965,2965,2965,369
20250311,141900,1778406943,2965,2965,2965,2965,500
20250311,141800,1776924443,2965,2965,2965,2965,50
20250311,141700,1776776193,2975,2975,2975,2975,5
20250311,141600,1776761318,2960,2960,2960,2960,1109
20250311,141500,1773478678,2960,2965,2970,2960,1393
20250311,141400,1769348258,2965,2975,2975,2965,2334
20250311,141300,1762426423,2980,2980,2980,2970,2631
20250311,141200,1754610823,2965,2975,2975,2965,1772
20250311,141100,1749350268,2980,2980,2980,2980,0
20250311,141000,1749350268,2980,2970,2980,2965,1198
20250311,140900,1745798148,2970,2975,2980,2970,2616
20250311,140800,1738021108,2975,2985,2985,2975,316
20250311,140700,1737080163,2985,2990,2990,2980,63
20250311,140600,1736892113,2990,2990,2990,2990,1
20250311,140500,1736889123,2975,2995,2995,2975,5768
20250311,140400,1719697888,2995,3000,3000,2985,83
20250311,140300,1719450013,2985,2985,2985,2985,250
20250311,140200,1718703763,2985,2990,2990,2985,805
20250311,140100,1716300773,3000,3000,3000,3000,10
20250311,140000,1716270773,3000,3000,3000,3000,0
20250311,135900,1716270773,3000,3000,3000,3000,520
20250311,135800,1714710773,3000,3000,3000,2990,8002
20250311,135700,1690783713,2995,3000,3000,2995,2647
20250311,135600,1682855943,2995,3000,3000,2995,4181
20250311,135500,1670316973,3005,3005,3005,3005,1
20250311,135400,1670313968,3005,3005,3005,3005,0
20250311,135300,1670313968,3005,3000,3005,3000,1997
20250311,135200,1664322963,3005,3005,3005,3005,601
20250311,135100,1662516958,3005,3005,3005,3005,3
20250311,135000,1662507943,3010,3010,3010,3010,0
20250311,134900,1662507943,3010,3010,3010,3010,296
20250311,134800,1661616983,3010,3010,3010,3010,1
20250311,134700,1661613973,3012,3012,3012,3012,0
20250311,134600,1661613973,3012,3012,3012,3012,100
20250311,134500,1661312773,3020,3020,3020,3020,0
20250311,134400,1661312773,3020,3020,3020,3020,0
20250311,134300,1661312773,3020,3020,3020,3020,1
20250311,134200,1661309753,3005,3020,3020,3005,2110
20250311,134100,1654956093,3020,3025,3025,3020,2
20250311,134000,1654950048,3020,3025,3025,3020,476
20250311,133900,1653512028,3025,3025,3025,3025,0
20250311,133800,1653512028,3025,3025,3025,3025,0
20250311,133700,1653512028,3025,3025,3025,3025,0
20250311,133600,1653512028,3025,3020,3025,3020,81
20250311,133500,1653267403,3025,3030,3030,3015,12
20250311,133400,1653231063,3015,3020,3030,3015,221
20250311,133300,1652564228,3030,3030,3030,3030,0
20250311,133200,1652564228,3030,3030,3030,3030,0
20250311,133100,1652564228,3030,3020,3030,3015,2474
20250311,133000,1645076688,3020,3020,3020,3020,1830
20250311,132900,1639550088,3020,3015,3020,3015,207
20250311,132800,1638925978,3020,3020,3020,3020,10
20250311,132700,1638895778,3020,3015,3020,3015,97
20250311,132600,1638603318,3020,3020,3020,3020,0
20250311,132500,1638603318,3020,3015,3020,3015,106
20250311,132400,1638283723,3020,3020,3020,3020,0
20250311,132300,1638283723,3020,3015,3020,3015,2
20250311,132200,1638277688,3020,3020,3020,3020,0
20250311,132100,1638277688,3020,3020,3020,3020,0
20250311,132000,1638277688,3020,3020,3020,3020,100
20250311,131900,1637975688,3020,3020,3020,3020,0
20250311,131800,1637975688,3020,3010,3020,3010,487
20250311,131700,1636509808,3020,3015,3020,3015,711
20250311,131600,1634366138,3020,3020,3020,3020,0
20250311,131500,1634366138,3020,3020,3025,3020,2523
20250311,131400,1626746628,3025,3025,3025,3025,113
20250311,131300,1626404803,3030,3030,3030,3030,0
20250311,131200,1626404803,3030,3040,3040,3025,996
20250311,131100,1623389428,3040,3040,3040,3035,904
20250311,131000,1620645768,3035,3040,3040,3035,2001
20250311,130900,1614572728,3035,3035,3040,3030,24
20250311,130800,1614499888,3035,3035,3035,3035,121
20250311,130700,1614132653,3030,3030,3030,3030,2126
20250311,130600,1607690873,3030,3035,3035,3030,25
20250311,130500,1607615073,3035,3035,3035,3035,703
20250311,130400,1605481468,3035,3025,3035,3020,284
20250311,130300,1604622088,3025,3030,3030,3025,52
20250311,130200,1604464783,3025,3010,3025,3010,7154
20250311,130100,1582884723,3015,3010,3015,3000,1951
20250311,130000,1577022208,3010,3010,3010,3005,142
20250311,125900,1576595118,3010,3015,3015,3005,7606
20250311,125800,1553670478,3015,3020,3020,3015,11
20250311,125700,1553637308,3010,3005,3010,3005,1200
20250311,125600,1550027773,3005,3010,3010,3005,309
20250311,125500,1549097698,3010,3000,3010,3000,841
20250311,125400,1546571318,3000,3010,3010,3000,3769
20250311,125300,1535244863,3010,3015,3015,3005,10726
20250311,125200,1502969633,3030,3020,3030,3020,5502
20250311,125100,1486353573,3025,3025,3025,3020,1051
20250311,125000,1483177873,3020,3025,3025,3020,1464
20250311,124900,1478753088,3030,3030,3030,3030,61
20250311,124800,1478568258,3040,3035,3040,3035,4200
20250311,124700,1465801448,3040,3040,3040,3040,1
20250311,124600,1465798408,3030,3030,3030,3030,0
20250311,124500,1465798408,3030,3035,3040,3030,5159
20250311,124400,1450164823,3040,3030,3040,3030,688
20250311,124300,1448079408,3030,3030,3035,3030,819
20250311,124200,1445595008,3025,3015,3025,3015,2108
20250311,124100,1439222523,3020,3020,3020,3015,332
20250311,124000,1438221533,3015,3020,3020,3015,38
20250311,123900,1438106958,3010,3010,3020,3010,259
20250311,123800,1437327358,3020,3020,3025,3010,2849
20250311,123700,1428740983,3025,3025,3030,3025,3220
20250311,123600,1418995883,3030,3035,3035,3030,1148
20250311,123500,1415517438,3040,3040,3040,3040,0
20250311,123400,1415517438,3040,3045,3045,3025,4712
20250311,123300,1401208558,3045,3045,3050,3040,2587
20250311,123200,1393332393,3050,3040,3050,3040,4233
20250311,123100,1380453008,3040,3035,3045,3025,2059
20250311,123000,1374195613,3035,3035,3035,3025,247
20250311,122900,1373447873,3030,3035,3035,3030,313
20250311,122800,1372499453,3030,3035,3035,3030,221
20250311,122700,1371829723,3035,3040,3040,3035,4608
20250311,122600,1357843813,3040,3045,3045,3040,2924
20250311,122500,1348953468,3045,3040,3050,3035,3585
20250311,122400,1338047448,3045,3050,3060,3040,13223
20250311,122300,1297727243,3050,3025,3050,3025,13642
20250311,122200,1256314308,3025,3035,3035,3025,2009
20250311,122100,1250230923,3035,3020,3045,3020,22835
20250311,122000,1181013173,3025,3005,3025,3000,14226
20250311,121900,1138145138,3005,3005,3005,3000,1276
20250311,121800,1134316078,3000,2975,3000,2975,9222
20250311,121700,1106707178,2975,2975,2975,2975,285
20250311,121600,1105859303,2975,2970,2975,2970,74
20250311,121500,1105639518,2970,2970,2970,2970,5
20250311,121400,1105624668,2965,2965,2965,2965,37
20250311,121300,1105514963,2970,2965,2970,2965,38
20250311,121200,1105402288,2975,2975,2975,2975,0
20250311,121100,1105402288,2975,2960,2975,2960,13311
20250311,121000,1065879678,2965,2960,2965,2960,540
20250311,120900,1064280603,2965,2965,2965,2965,0
20250311,120800,1064280603,2965,2955,2965,2955,2038
20250311,120700,1058248668,2960,2950,2960,2950,77
20250311,120600,1058021308,2955,2950,2955,2950,27
20250311,120500,1057941628,2950,2955,2955,2950,18
20250311,120400,1057888518,2955,2960,2960,2955,853
20250311,120300,1055367813,2965,2965,2965,2960,39
20250311,120200,1055252363,2960,2955,2960,2955,218
20250311,120100,1054607923,2970,2970,2970,2970,0
20250311,120000,1054607923,2970,2955,2970,2955,160
20250311,115900,1054134353,2960,2955,2960,2955,88
20250311,115800,1053874308,2960,2955,2960,2955,461
20250311,115700,1052512033,2965,2965,2965,2965,0
20250311,115600,1052512033,2965,2965,2965,2965,5
20250311,115500,1052497208,2965,2960,2965,2955,14430
20250311,115400,1009827688,2960,2955,2960,2955,326
20250311,115300,1008862913,2960,2955,2960,2955,53
20250311,115200,1008706293,2955,2950,2955,2950,38
20250311,115100,1008594188,2955,2955,2955,2955,3
20250311,115000,1008585323,2950,2955,2955,2950,166
20250311,114900,1008094976,2955,2955,2955,2950,39
20250311,114800,1007979916,2950,2955,2955,2950,76
20250311,114700,1007755466,2955,2955,2955,2955,20
20250311,114600,1007696366,2950,2945,2950,2945,60
20250311,114500,1007519551,2950,2945,2950,2940,133
20250311,114400,1007127461,2945,2945,2945,2945,37
20250311,114300,1007018496,2950,2950,2950,2950,501
20250311,114200,1005540546,2945,2950,2950,2945,68
20250311,114100,1005340281,2945,2945,2945,2945,37
20250311,114000,1005231316,2950,2950,2950,2950,700
20250311,113900,1003166316,2950,2945,2950,2945,38
20250311,113800,1003054401,2950,2950,2950,2950,1
20250311,113700,1003051451,2945,2945,2950,2945,86
20250311,113600,1002798176,2945,2950,2950,2940,158
20250311,113500,1002333606,2945,2945,2945,2945,37
20250311,113400,1002224641,2950,2945,2950,2945,170
20250311,113300,1001723461,2945,2940,2945,2940,73
20250311,113200,1001508661,2950,2945,2950,2945,1218
20250311,113100,997921641,2945,2945,2950,2945,108
20250311,113000,997603576,2950,2950,2950,2950,3
20250311,112900,997594726,2950,2945,2950,2945,444
20250311,112800,996287141,2945,2945,2945,2940,39
20250311,112700,996172471,2940,2940,2940,2940,396
20250311,112600,995008231,2940,2945,2945,2940,1670
20250311,112500,990098376,2945,2940,2945,2940,337
20250311,112400,989106096,2940,2940,2940,2940,1
20250311,112300,989103156,2940,2945,2945,2940,39
20250311,112200,988988486,2940,2940,2940,2940,1
20250311,112100,988985546,2940,2945,2945,2940,3013
20250311,112000,980123726,2945,2945,2945,2945,58
20250311,111900,979952916,2945,2945,2945,2945,226
20250311,111800,979287346,2940,2940,2940,2940,292
20250311,111700,978428866,2935,2935,2935,2935,37
20250311,111600,978320271,2940,2940,2940,2940,0
20250311,111500,978320271,2940,2940,2940,2935,257
20250311,111400,977565941,2940,2935,2940,2935,25
20250311,111300,977492511,2935,2940,2945,2935,474
20250311,111200,976099136,2935,2935,2935,2935,3
20250311,111100,976090331,2945,2945,2945,2945,52
20250311,111000,975937191,2945,2945,2945,2940,375
20250311,110900,974834671,2945,2940,2945,2940,189
20250311,110800,974278251,2945,2950,2950,2945,907
20250311,110700,971605801,2950,2945,2950,2940,957
20250311,110600,968787616,2945,2940,2945,2940,456
20250311,110500,967446946,2940,2940,2940,2935,47
20250311,110400,967308951,2935,2930,2935,2930,452
20250311,110300,965984266,2935,2935,2935,2935,5
20250311,110200,965969591,2930,2930,2930,2930,37
20250311,110100,965861181,2935,2935,2935,2935,6
20250311,110000,965843571,2930,2930,2930,2930,37
20250311,105900,965735161,2935,2935,2935,2935,1768
20250311,105800,960546081,2935,2935,2935,2935,33
20250311,105700,960449226,2935,2935,2935,2935,37
20250311,105600,960340631,2935,2935,2935,2935,89
20250311,105500,960079416,2935,2935,2935,2935,150
20250311,105400,959639166,2935,2935,2935,2935,67
20250311,105300,959442521,2940,2940,2940,2940,2
20250311,105200,959436641,2935,2935,2940,2935,40
20250311,105100,959319231,2935,2935,2935,2935,87
20250311,105000,959063886,2935,2930,2940,2930,1529
20250311,104900,954583506,2925,2925,2930,2925,115
20250311,104800,954247091,2920,2925,2925,2920,352
20250311,104700,953217496,2920,2920,2920,2920,120
20250311,104600,952867096,2920,2915,2920,2915,189
20250311,104500,952315401,2915,2930,2935,2915,3170
20250311,104400,943058411,2930,2930,2930,2925,66
20250311,104300,942865216,2925,2930,2930,2925,185
20250311,104200,942324086,2930,2925,2930,2925,50
20250311,104100,942177686,2940,2925,2940,2925,99
20250311,104000,941887976,2920,2925,2925,2920,1847
20250311,103900,936494241,2925,2915,2925,2915,634
20250311,103800,934641241,2920,2910,2920,2910,226
20250311,103700,933982621,2915,2915,2915,2915,1
20250311,103600,933979706,2910,2920,2920,2910,1032
20250311,103500,930976566,2910,2915,2915,2910,1266
20250311,103400,927288751,2920,2920,2920,2910,3501
20250311,103300,917087686,2920,2925,2925,2920,84
20250311,103200,916842171,2925,2920,2925,2920,38
20250311,103100,916731206,2925,2925,2925,2925,50
20250311,103000,916584956,2925,2920,2925,2920,38
20250311,102900,916473991,2925,2925,2925,2925,11
20250311,102800,916441816,2920,2920,2920,2920,37
20250311,102700,916333776,2925,2920,2925,2920,137
20250311,102600,915933236,2925,2925,2925,2925,0
20250311,102500,915933236,2925,2915,2925,2915,3153
20250311,102400,906729916,2925,2910,2925,2910,62
20250311,102300,906549226,2920,2910,2925,2910,161
20250311,102200,906079596,2920,2920,2925,2910,7322
20250311,102100,884748691,2925,2925,2925,2925,100
20250311,102000,884456191,2920,2945,2945,2905,34270
20250311,101900,784022346,2945,2950,2950,2945,161
20250311,101800,783548011,2950,2950,2950,2950,379
20250311,101700,782429961,2950,2955,2955,2950,953
20250311,101600,779617021,2960,2960,2960,2955,1223
20250311,101500,776000441,2960,2960,2960,2960,1
20250311,101400,775997481,2970,2965,2970,2965,21
20250311,101300,775935211,2980,2960,2980,2960,1055
20250311,101200,772811756,2960,2950,2960,2950,674
20250311,101100,770821666,2945,2940,2945,2940,847
20250311,101000,768328801,2945,2945,2945,2945,1
20250311,100900,768325856,2950,2945,2950,2945,2147
20250311,100800,762002936,2950,2950,2950,2950,32
20250311,100700,761908536,2955,2945,2955,2945,1286
20250311,100600,758117826,2945,2950,2950,2945,221
20250311,100500,757466976,2945,2950,2950,2945,2168
20250311,100400,751082211,2945,2950,2950,2945,514
20250311,100300,749566096,2960,2960,2960,2960,0
20250311,100200,749566096,2960,2950,2960,2950,684
20250311,100100,747548281,2950,2955,2955,2950,569
20250311,100000,745867166,2960,2960,2960,2960,1
20250311,095900,745864206,2955,2955,2955,2950,791
20250311,095800,743529971,2950,2950,2950,2950,1134
20250311,095700,740184671,2955,2950,2955,2950,2083
20250311,095600,734039811,2955,2970,2970,2955,14635
20250311,095500,690727636,2965,2965,2965,2965,117
20250311,095400,690380731,2970,2970,2970,2970,1
20250311,095300,690377761,2965,2965,2965,2965,147
20250311,095200,689941906,2965,2960,2965,2960,3
20250311,095100,689933021,2970,2970,2970,2970,0
20250311,095000,689933021,2970,2965,2970,2965,101
20250311,094900,689633551,2965,2965,2970,2960,251
20250311,094800,688889831,2965,2967,2970,2965,3792
20250311,094700,677646542,2965,2967,2970,2965,241
20250311,094600,676930942,2970,2970,2970,2970,402
20250311,094500,675737002,2965,2970,2970,2965,3301
20250311,094400,665946912,2970,2975,2977,2970,7427
20250311,094300,643875412,2980,2975,2980,2975,123
20250311,094200,643509087,2980,2985,2985,2980,3342
20250311,094100,633545497,2985,2985,2985,2985,117
20250311,094000,633196252,2985,2985,2985,2985,297
20250311,093900,632309707,2990,2985,2990,2980,2128
20250311,093800,625964867,2980,3000,3005,2980,7362
20250311,093700,603987297,3000,2990,3005,2990,215
20250311,093600,603343652,3005,2990,3005,2990,900
20250311,093500,600646797,3005,3005,3005,3005,1
20250311,093400,600643792,3005,3005,3005,3000,841
20250311,093300,598119087,3005,3005,3005,3005,243
20250311,093200,597388872,2990,2995,3005,2990,1890
20250311,093100,591721957,3000,3000,3000,2990,680
20250311,093000,589688717,2995,2995,3000,2995,112
20250311,092900,589353262,2990,2995,2995,2990,163
20250311,092800,588865872,2990,2990,2990,2990,1998
20250311,092700,582891852,3005,3000,3005,3000,29
20250311,092600,582804837,2990,3000,3000,2990,2948
20250311,092500,573969707,3015,3020,3020,3000,1463
20250311,092400,569580512,3015,3005,3020,2990,4489
20250311,092300,556074767,2990,3005,3010,2990,2141
20250311,092200,549657702,3010,2990,3010,2990,737
20250311,092100,547451392,2990,2985,2990,2985,382
20250311,092000,546311092,2980,2990,2990,2975,593
20250311,091900,544543787,2990,2995,2995,2975,12327
20250311,091800,507790657,3000,3015,3015,3000,1820
20250311,091700,502327507,3000,2995,3015,2995,1290
20250311,091600,498459467,2995,2990,2995,2985,1369
20250311,091500,494364872,2985,3000,3000,2985,4008
20250311,091400,482384412,2995,2995,3002,2995,924
20250311,091300,479614082,2995,3012,3012,2990,8650
20250311,091200,453658435,3015,3035,3035,3005,11499
20250311,091100,418912430,3040,3032,3040,3030,2974
20250311,091000,409891057,3035,3020,3055,3020,9580
20250311,090900,380762620,3025,3040,3050,3025,12914
20250311,090800,341572140,3040,3020,3040,3015,11887
20250311,090700,305556375,3020,3005,3030,2990,13496
20250311,090600,264756320,3010,2990,3010,2975,11641
20250311,090500,229855725,2990,2995,3000,2970,5943
20250311,090400,212109935,2995,2955,2995,2950,13612
20250311,090300,171645695,2955,2915,2965,2915,10721
20250311,090200,140140675,2920,2915,2920,2900,3561
20250311,090100,129789605,2915,2920,2930,2910,5009
20250311,090000,115148760,2900,2935,2935,2895,38868
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183400 2005902539 2970 2970 2970 2970 14498
3 20250311 183300 2005902539 2970 2970 2970 2970 0
4 20250311 183200 2005902539 2970 2970 2970 2970 0
5 20250311 183100 2005902539 2970 2970 2970 2970 0
6 20250311 183000 2005902539 2970 2970 2970 2970 0
7 20250311 182900 2005902539 2970 2970 2970 2970 0
8 20250311 182800 2005902539 2970 2970 2970 2970 0
9 20250311 182700 2005902539 2970 2970 2970 2970 0
10 20250311 182600 2005902539 2970 2970 2970 2970 0
11 20250311 182500 2005902539 2970 2970 2970 2970 0
12 20250311 182400 2005902539 2970 2970 2970 2970 0
13 20250311 182300 2005902539 2970 2970 2970 2970 0
14 20250311 182200 2005902539 2970 2970 2970 2970 0
15 20250311 182100 2005902539 2970 2970 2970 2970 0
16 20250311 182000 2005902539 2970 2970 2970 2970 0
17 20250311 181900 2005902539 2970 2970 2970 2970 0
18 20250311 181800 2005902539 2970 2970 2970 2970 0
19 20250311 181700 2005902539 2970 2970 2970 2970 0
20 20250311 181600 2005902539 2970 2970 2970 2970 0
21 20250311 181500 2005902539 2970 2970 2970 2970 0
22 20250311 181400 2005902539 2970 2970 2970 2970 0
23 20250311 181300 2005902539 2970 2970 2970 2970 0
24 20250311 181200 2005902539 2970 2970 2970 2970 0
25 20250311 181100 2005902539 2970 2970 2970 2970 0
26 20250311 181000 2005902539 2970 2970 2970 2970 0
27 20250311 180900 2005902539 2970 2970 2970 2970 0
28 20250311 180800 2005902539 2970 2970 2970 2970 0
29 20250311 180700 2005902539 2970 2970 2970 2970 0
30 20250311 180600 2005902539 2970 2970 2970 2970 0
31 20250311 180500 2005902539 2970 2970 2970 2970 0
32 20250311 180400 2005902539 2970 2970 2970 2970 14498
33 20250311 180300 2005902539 2970 2970 2970 2970 0
34 20250311 180200 2005902539 2970 2970 2970 2970 0
35 20250311 180100 2005902539 2970 2970 2970 2970 0
36 20250311 180000 2005902539 2970 2970 2970 2970 0
37 20250311 175900 2005902539 2970 2970 2970 2970 0
38 20250311 175800 2005902539 2970 2970 2970 2970 0
39 20250311 175700 2005902539 2970 2970 2970 2970 0
40 20250311 175600 2005902539 2970 2970 2970 2970 0
41 20250311 175500 2005902539 2970 2970 2970 2970 0
42 20250311 175400 2005902539 2970 2970 2970 2970 0
43 20250311 175300 2005902539 2970 2970 2970 2970 0
44 20250311 175200 2005902539 2970 2970 2970 2970 0
45 20250311 175100 2005902539 2970 2970 2970 2970 0
46 20250311 175000 2005902539 2970 2970 2970 2970 0
47 20250311 174900 2005902539 2970 2970 2970 2970 0
48 20250311 174800 2005902539 2970 2970 2970 2970 0
49 20250311 174700 2005902539 2970 2970 2970 2970 0
50 20250311 174600 2005902539 2970 2970 2970 2970 0
51 20250311 174500 2005902539 2970 2970 2970 2970 0
52 20250311 174400 2005902539 2970 2970 2970 2970 0
53 20250311 174300 2005902539 2970 2970 2970 2970 0
54 20250311 174200 2005902539 2970 2970 2970 2970 0
55 20250311 174100 2005902539 2970 2970 2970 2970 0
56 20250311 174000 2005902539 2970 2970 2970 2970 0
57 20250311 173900 2005902539 2970 2970 2970 2970 0
58 20250311 173800 2005902539 2970 2970 2970 2970 0
59 20250311 173700 2005902539 2970 2970 2970 2970 0
60 20250311 173600 2005902539 2970 2970 2970 2970 0
61 20250311 173500 2005902539 2970 2970 2970 2970 0
62 20250311 173400 2005902539 2970 2970 2970 2970 14498
63 20250311 173300 2005902539 2970 2970 2970 2970 0
64 20250311 173200 2005902539 2970 2970 2970 2970 0
65 20250311 173100 2005902539 2970 2970 2970 2970 0
66 20250311 173000 2005902539 2970 2970 2970 2970 0
67 20250311 172900 2005902539 2970 2970 2970 2970 0
68 20250311 172800 2005902539 2970 2970 2970 2970 0
69 20250311 172700 2005902539 2970 2970 2970 2970 0
70 20250311 172600 2005902539 2970 2970 2970 2970 0
71 20250311 172500 2005902539 2970 2970 2970 2970 0
72 20250311 172400 2005902539 2970 2970 2970 2970 0
73 20250311 172300 2005902539 2970 2970 2970 2970 0
74 20250311 172200 2005902539 2970 2970 2970 2970 0
75 20250311 172100 2005902539 2970 2970 2970 2970 0
76 20250311 172000 2005902539 2970 2970 2970 2970 0
77 20250311 171900 2005902539 2970 2970 2970 2970 0
78 20250311 171800 2005902539 2970 2970 2970 2970 0
79 20250311 171700 2005902539 2970 2970 2970 2970 0
80 20250311 171600 2005902539 2970 2970 2970 2970 0
81 20250311 171500 2005902539 2970 2970 2970 2970 0
82 20250311 171400 2005902539 2970 2970 2970 2970 0
83 20250311 171300 2005902539 2970 2970 2970 2970 0
84 20250311 171200 2005902539 2970 2970 2970 2970 0
85 20250311 171100 2005902539 2970 2970 2970 2970 0
86 20250311 171000 2005902539 2970 2970 2970 2970 0
87 20250311 170900 2005902539 2970 2970 2970 2970 0
88 20250311 170800 2005902539 2970 2970 2970 2970 0
89 20250311 170700 2005902539 2970 2970 2970 2970 0
90 20250311 170600 2005902539 2970 2970 2970 2970 0
91 20250311 170500 2005902539 2970 2970 2970 2970 0
92 20250311 170400 2005902539 2970 2970 2970 2970 14498
93 20250311 170300 2005902539 2970 2970 2970 2970 0
94 20250311 170200 2005902539 2970 2970 2970 2970 0
95 20250311 170100 2005902539 2970 2970 2970 2970 0
96 20250311 170000 2005902539 2970 2970 2970 2970 0
97 20250311 165900 2005902539 2970 2970 2970 2970 0
98 20250311 165800 2005902539 2970 2970 2970 2970 0
99 20250311 165700 2005902539 2970 2970 2970 2970 0
100 20250311 165600 2005902539 2970 2970 2970 2970 0
101 20250311 165500 2005902539 2970 2970 2970 2970 0
102 20250311 165400 2005902539 2970 2970 2970 2970 0
103 20250311 165300 2005902539 2970 2970 2970 2970 0
104 20250311 165200 2005902539 2970 2970 2970 2970 0
105 20250311 165100 2005902539 2970 2970 2970 2970 0
106 20250311 165000 2005902539 2970 2970 2970 2970 0
107 20250311 164900 2005902539 2970 2970 2970 2970 0
108 20250311 164800 2005902539 2970 2970 2970 2970 0
109 20250311 164700 2005902539 2970 2970 2970 2970 0
110 20250311 164600 2005902539 2970 2970 2970 2970 0
111 20250311 164500 2005902539 2970 2970 2970 2970 0
112 20250311 164400 2005902539 2970 2970 2970 2970 0
113 20250311 164300 2005902539 2970 2970 2970 2970 0
114 20250311 164200 2005902539 2970 2970 2970 2970 0
115 20250311 164100 2005902539 2970 2970 2970 2970 0
116 20250311 164000 2005902539 2970 2970 2970 2970 0
117 20250311 163900 2005902539 2970 2970 2970 2970 0
118 20250311 163800 2005902539 2970 2970 2970 2970 0
119 20250311 163700 2005902539 2970 2970 2970 2970 0
120 20250311 163600 2005902539 2970 2970 2970 2970 0
121 20250311 163500 2005902539 2970 2970 2970 2970 0
122 20250311 163400 2005902539 2970 2970 2970 2970 14498
123 20250311 163300 2005902539 2970 2970 2970 2970 0
124 20250311 163200 2005902539 2970 2970 2970 2970 0
125 20250311 163100 2005902539 2970 2970 2970 2970 0
126 20250311 163000 2005902539 2970 2970 2970 2970 0
127 20250311 162900 2005902539 2970 2970 2970 2970 0
128 20250311 162800 2005902539 2970 2970 2970 2970 0
129 20250311 162700 2005902539 2970 2970 2970 2970 0
130 20250311 162600 2005902539 2970 2970 2970 2970 0
131 20250311 162500 2005902539 2970 2970 2970 2970 0
132 20250311 162400 2005902539 2970 2970 2970 2970 0
133 20250311 162300 2005902539 2970 2970 2970 2970 0
134 20250311 162200 2005902539 2970 2970 2970 2970 0
135 20250311 162100 2005902539 2970 2970 2970 2970 0
136 20250311 162000 2005902539 2970 2970 2970 2970 0
137 20250311 161900 2005902539 2970 2970 2970 2970 0
138 20250311 161800 2005902539 2970 2970 2970 2970 0
139 20250311 161700 2005902539 2970 2970 2970 2970 0
140 20250311 161600 2005902539 2970 2970 2970 2970 0
141 20250311 161500 2005902539 2970 2970 2970 2970 0
142 20250311 161400 2005902539 2970 2970 2970 2970 0
143 20250311 161300 2005902539 2970 2970 2970 2970 0
144 20250311 161200 2005902539 2970 2970 2970 2970 0
145 20250311 161100 2005902539 2970 2970 2970 2970 0
146 20250311 161000 2005902539 2970 2970 2970 2970 0
147 20250311 160900 2005902539 2970 2970 2970 2970 0
148 20250311 160800 2005902539 2970 2970 2970 2970 0
149 20250311 160700 2005902539 2970 2970 2970 2970 0
150 20250311 160600 2005902539 2970 2970 2970 2970 0
151 20250311 160500 2005902539 2970 2970 2970 2970 0
152 20250311 160400 2005902539 2970 2970 2970 2970 14498
153 20250311 160300 2005902539 2970 2970 2970 2970 0
154 20250311 160200 2005902539 2970 2970 2970 2970 0
155 20250311 160100 2005902539 2970 2970 2970 2970 0
156 20250311 160000 2005902539 2970 2970 2970 2970 0
157 20250311 155900 2005902539 2970 2970 2970 2970 0
158 20250311 155800 2005902539 2970 2970 2970 2970 0
159 20250311 155700 2005902539 2970 2970 2970 2970 0
160 20250311 155600 2005902539 2970 2970 2970 2970 0
161 20250311 155500 2005902539 2970 2970 2970 2970 0
162 20250311 155400 2005902539 2970 2970 2970 2970 0
163 20250311 155300 2005902539 2970 2970 2970 2970 0
164 20250311 155200 2005902539 2970 2970 2970 2970 0
165 20250311 155100 2005902539 2970 2970 2970 2970 0
166 20250311 155000 2005902539 2970 2970 2970 2970 0
167 20250311 154900 2005902539 2970 2970 2970 2970 0
168 20250311 154800 2005902539 2970 2970 2970 2970 0
169 20250311 154700 2005902539 2970 2970 2970 2970 0
170 20250311 154600 2005902539 2970 2970 2970 2970 0
171 20250311 154500 2005902539 2970 2970 2970 2970 0
172 20250311 154400 2005902539 2970 2970 2970 2970 0
173 20250311 154300 2005902539 2970 2970 2970 2970 0
174 20250311 154200 2005902539 2970 2970 2970 2970 0
175 20250311 154100 2005902539 2970 2970 2970 2970 0
176 20250311 154000 2005902539 2970 2970 2970 2970 0
177 20250311 153900 2005902539 2970 2970 2970 2970 0
178 20250311 153800 2005902539 2970 2970 2970 2970 0
179 20250311 153700 2005902539 2970 2970 2970 2970 0
180 20250311 153600 2005902539 2970 2970 2970 2970 0
181 20250311 153500 2005902539 2970 2970 2970 2970 0
182 20250311 153400 2005902539 2970 2970 2970 2970 14498
183 20250311 153300 2005902539 2970 2970 2970 2970 0
184 20250311 153200 2005902539 2970 2970 2970 2970 0
185 20250311 153100 2005902539 2970 2970 2970 2970 0
186 20250311 153000 2005902539 2970 2970 2970 2970 14498
187 20250311 152900 1962843479 2990 2990 2990 2990 0
188 20250311 152800 1962843479 2990 2990 2990 2990 0
189 20250311 152700 1962843479 2990 2990 2990 2990 0
190 20250311 152600 1962843479 2990 2990 2990 2990 0
191 20250311 152500 1962843479 2990 2990 2990 2990 0
192 20250311 152400 1962843479 2990 2990 2990 2990 0
193 20250311 152300 1962843479 2990 2990 2990 2990 0
194 20250311 152200 1962843479 2990 2990 2990 2990 0
195 20250311 152100 1962843479 2990 2990 2990 2990 0
196 20250311 152000 1962843479 2990 2990 2990 2990 0
197 20250311 151900 1962843479 2990 2980 2990 2975 457
198 20250311 151800 1961481519 2975 2975 2975 2975 527
199 20250311 151700 1959913694 2975 2985 2985 2975 772
200 20250311 151600 1957609284 2980 2975 2980 2970 1572
201 20250311 151500 1952936949 2975 2987 2987 2975 1182
202 20250311 151400 1949414151 2985 2985 2985 2985 47
203 20250311 151300 1949273856 2980 2980 2980 2975 2525
204 20250311 151200 1941751601 2980 2980 2980 2980 7159
205 20250311 151100 1920417781 2985 2990 2990 2985 4531
206 20250311 151000 1906891433 2987 2990 2990 2987 380
207 20250311 150900 1905756340 2990 2990 2990 2990 100
208 20250311 150800 1905457340 2987 2987 2987 2987 1
209 20250311 150700 1905454353 2990 2990 2990 2990 287
210 20250311 150600 1904596223 2990 2990 2990 2990 1
211 20250311 150500 1904593233 2985 2985 2985 2985 0
212 20250311 150400 1904593233 2985 2985 2985 2985 674
213 20250311 150300 1902581343 2985 2985 2985 2985 46
214 20250311 150200 1902444033 2985 2985 2985 2985 884
215 20250311 150100 1899805293 2985 2985 2985 2985 4265
216 20250311 150000 1887074268 2985 2990 2990 2985 3518
217 20250311 145900 1876558103 2990 2990 2990 2990 890
218 20250311 145800 1873897003 2990 2990 2990 2990 150
219 20250311 145700 1873448503 2995 2995 2995 2995 0
220 20250311 145600 1873448503 2995 2995 2995 2995 5
221 20250311 145500 1873433528 2995 2995 2995 2995 1704
222 20250311 145400 1868330048 2995 2995 2995 2995 98
223 20250311 145300 1868036538 2995 3005 3005 2995 1122
224 20250311 145200 1864665948 3005 3005 3005 3005 1
225 20250311 145100 1864662943 3005 3005 3005 3005 0
226 20250311 145000 1864662943 3005 3000 3005 3000 604
227 20250311 144900 1862850418 3005 3005 3005 3005 0
228 20250311 144800 1862850418 3005 3000 3005 3000 1295
229 20250311 144700 1858965413 3000 2990 3000 2990 265
230 20250311 144600 1858173053 3000 2995 3000 2995 71
231 20250311 144500 1857960403 2995 3000 3000 2995 417
232 20250311 144400 1856711483 3000 2995 3000 2995 537
233 20250311 144300 1855102333 2995 2995 2995 2995 333
234 20250311 144200 1854104998 2995 3000 3000 2995 209
235 20250311 144100 1853478793 3000 2995 3000 2995 325
236 20250311 144000 1852505413 2995 2995 2995 2995 0
237 20250311 143900 1852505413 2995 2995 2995 2995 0
238 20250311 143800 1852505413 2995 2990 2995 2990 1001
239 20250311 143700 1849512418 3000 3000 3000 3000 0
240 20250311 143600 1849512418 3000 3000 3000 3000 1
241 20250311 143500 1849509418 2990 2995 2995 2985 7929
242 20250311 143400 1825802773 3000 2995 3000 2995 8
243 20250311 143300 1825778778 2990 2995 2995 2990 2060
244 20250311 143200 1819609578 2990 2995 2995 2990 1548
245 20250311 143100 1814980858 2995 2995 2995 2995 704
246 20250311 143000 1812872378 2995 2990 2995 2990 1230
247 20250311 142900 1809192943 2995 2995 2995 2995 0
248 20250311 142800 1809192943 2995 2995 2995 2985 98
249 20250311 142700 1808900333 2985 2985 2985 2985 500
250 20250311 142600 1807407833 2990 2995 2995 2990 134
251 20250311 142500 1807007163 3000 3000 3000 3000 0
252 20250311 142400 1807007163 3000 2995 3000 2995 3800
253 20250311 142300 1795614663 2990 2990 2990 2980 1893
254 20250311 142200 1789955013 3000 3005 3005 2980 138
255 20250311 142100 1789543003 3010 2975 3010 2975 3355
256 20250311 142000 1779501028 2965 2965 2965 2965 369
257 20250311 141900 1778406943 2965 2965 2965 2965 500
258 20250311 141800 1776924443 2965 2965 2965 2965 50
259 20250311 141700 1776776193 2975 2975 2975 2975 5
260 20250311 141600 1776761318 2960 2960 2960 2960 1109
261 20250311 141500 1773478678 2960 2965 2970 2960 1393
262 20250311 141400 1769348258 2965 2975 2975 2965 2334
263 20250311 141300 1762426423 2980 2980 2980 2970 2631
264 20250311 141200 1754610823 2965 2975 2975 2965 1772
265 20250311 141100 1749350268 2980 2980 2980 2980 0
266 20250311 141000 1749350268 2980 2970 2980 2965 1198
267 20250311 140900 1745798148 2970 2975 2980 2970 2616
268 20250311 140800 1738021108 2975 2985 2985 2975 316
269 20250311 140700 1737080163 2985 2990 2990 2980 63
270 20250311 140600 1736892113 2990 2990 2990 2990 1
271 20250311 140500 1736889123 2975 2995 2995 2975 5768
272 20250311 140400 1719697888 2995 3000 3000 2985 83
273 20250311 140300 1719450013 2985 2985 2985 2985 250
274 20250311 140200 1718703763 2985 2990 2990 2985 805
275 20250311 140100 1716300773 3000 3000 3000 3000 10
276 20250311 140000 1716270773 3000 3000 3000 3000 0
277 20250311 135900 1716270773 3000 3000 3000 3000 520
278 20250311 135800 1714710773 3000 3000 3000 2990 8002
279 20250311 135700 1690783713 2995 3000 3000 2995 2647
280 20250311 135600 1682855943 2995 3000 3000 2995 4181
281 20250311 135500 1670316973 3005 3005 3005 3005 1
282 20250311 135400 1670313968 3005 3005 3005 3005 0
283 20250311 135300 1670313968 3005 3000 3005 3000 1997
284 20250311 135200 1664322963 3005 3005 3005 3005 601
285 20250311 135100 1662516958 3005 3005 3005 3005 3
286 20250311 135000 1662507943 3010 3010 3010 3010 0
287 20250311 134900 1662507943 3010 3010 3010 3010 296
288 20250311 134800 1661616983 3010 3010 3010 3010 1
289 20250311 134700 1661613973 3012 3012 3012 3012 0
290 20250311 134600 1661613973 3012 3012 3012 3012 100
291 20250311 134500 1661312773 3020 3020 3020 3020 0
292 20250311 134400 1661312773 3020 3020 3020 3020 0
293 20250311 134300 1661312773 3020 3020 3020 3020 1
294 20250311 134200 1661309753 3005 3020 3020 3005 2110
295 20250311 134100 1654956093 3020 3025 3025 3020 2
296 20250311 134000 1654950048 3020 3025 3025 3020 476
297 20250311 133900 1653512028 3025 3025 3025 3025 0
298 20250311 133800 1653512028 3025 3025 3025 3025 0
299 20250311 133700 1653512028 3025 3025 3025 3025 0
300 20250311 133600 1653512028 3025 3020 3025 3020 81
301 20250311 133500 1653267403 3025 3030 3030 3015 12
302 20250311 133400 1653231063 3015 3020 3030 3015 221
303 20250311 133300 1652564228 3030 3030 3030 3030 0
304 20250311 133200 1652564228 3030 3030 3030 3030 0
305 20250311 133100 1652564228 3030 3020 3030 3015 2474
306 20250311 133000 1645076688 3020 3020 3020 3020 1830
307 20250311 132900 1639550088 3020 3015 3020 3015 207
308 20250311 132800 1638925978 3020 3020 3020 3020 10
309 20250311 132700 1638895778 3020 3015 3020 3015 97
310 20250311 132600 1638603318 3020 3020 3020 3020 0
311 20250311 132500 1638603318 3020 3015 3020 3015 106
312 20250311 132400 1638283723 3020 3020 3020 3020 0
313 20250311 132300 1638283723 3020 3015 3020 3015 2
314 20250311 132200 1638277688 3020 3020 3020 3020 0
315 20250311 132100 1638277688 3020 3020 3020 3020 0
316 20250311 132000 1638277688 3020 3020 3020 3020 100
317 20250311 131900 1637975688 3020 3020 3020 3020 0
318 20250311 131800 1637975688 3020 3010 3020 3010 487
319 20250311 131700 1636509808 3020 3015 3020 3015 711
320 20250311 131600 1634366138 3020 3020 3020 3020 0
321 20250311 131500 1634366138 3020 3020 3025 3020 2523
322 20250311 131400 1626746628 3025 3025 3025 3025 113
323 20250311 131300 1626404803 3030 3030 3030 3030 0
324 20250311 131200 1626404803 3030 3040 3040 3025 996
325 20250311 131100 1623389428 3040 3040 3040 3035 904
326 20250311 131000 1620645768 3035 3040 3040 3035 2001
327 20250311 130900 1614572728 3035 3035 3040 3030 24
328 20250311 130800 1614499888 3035 3035 3035 3035 121
329 20250311 130700 1614132653 3030 3030 3030 3030 2126
330 20250311 130600 1607690873 3030 3035 3035 3030 25
331 20250311 130500 1607615073 3035 3035 3035 3035 703
332 20250311 130400 1605481468 3035 3025 3035 3020 284
333 20250311 130300 1604622088 3025 3030 3030 3025 52
334 20250311 130200 1604464783 3025 3010 3025 3010 7154
335 20250311 130100 1582884723 3015 3010 3015 3000 1951
336 20250311 130000 1577022208 3010 3010 3010 3005 142
337 20250311 125900 1576595118 3010 3015 3015 3005 7606
338 20250311 125800 1553670478 3015 3020 3020 3015 11
339 20250311 125700 1553637308 3010 3005 3010 3005 1200
340 20250311 125600 1550027773 3005 3010 3010 3005 309
341 20250311 125500 1549097698 3010 3000 3010 3000 841
342 20250311 125400 1546571318 3000 3010 3010 3000 3769
343 20250311 125300 1535244863 3010 3015 3015 3005 10726
344 20250311 125200 1502969633 3030 3020 3030 3020 5502
345 20250311 125100 1486353573 3025 3025 3025 3020 1051
346 20250311 125000 1483177873 3020 3025 3025 3020 1464
347 20250311 124900 1478753088 3030 3030 3030 3030 61
348 20250311 124800 1478568258 3040 3035 3040 3035 4200
349 20250311 124700 1465801448 3040 3040 3040 3040 1
350 20250311 124600 1465798408 3030 3030 3030 3030 0
351 20250311 124500 1465798408 3030 3035 3040 3030 5159
352 20250311 124400 1450164823 3040 3030 3040 3030 688
353 20250311 124300 1448079408 3030 3030 3035 3030 819
354 20250311 124200 1445595008 3025 3015 3025 3015 2108
355 20250311 124100 1439222523 3020 3020 3020 3015 332
356 20250311 124000 1438221533 3015 3020 3020 3015 38
357 20250311 123900 1438106958 3010 3010 3020 3010 259
358 20250311 123800 1437327358 3020 3020 3025 3010 2849
359 20250311 123700 1428740983 3025 3025 3030 3025 3220
360 20250311 123600 1418995883 3030 3035 3035 3030 1148
361 20250311 123500 1415517438 3040 3040 3040 3040 0
362 20250311 123400 1415517438 3040 3045 3045 3025 4712
363 20250311 123300 1401208558 3045 3045 3050 3040 2587
364 20250311 123200 1393332393 3050 3040 3050 3040 4233
365 20250311 123100 1380453008 3040 3035 3045 3025 2059
366 20250311 123000 1374195613 3035 3035 3035 3025 247
367 20250311 122900 1373447873 3030 3035 3035 3030 313
368 20250311 122800 1372499453 3030 3035 3035 3030 221
369 20250311 122700 1371829723 3035 3040 3040 3035 4608
370 20250311 122600 1357843813 3040 3045 3045 3040 2924
371 20250311 122500 1348953468 3045 3040 3050 3035 3585
372 20250311 122400 1338047448 3045 3050 3060 3040 13223
373 20250311 122300 1297727243 3050 3025 3050 3025 13642
374 20250311 122200 1256314308 3025 3035 3035 3025 2009
375 20250311 122100 1250230923 3035 3020 3045 3020 22835
376 20250311 122000 1181013173 3025 3005 3025 3000 14226
377 20250311 121900 1138145138 3005 3005 3005 3000 1276
378 20250311 121800 1134316078 3000 2975 3000 2975 9222
379 20250311 121700 1106707178 2975 2975 2975 2975 285
380 20250311 121600 1105859303 2975 2970 2975 2970 74
381 20250311 121500 1105639518 2970 2970 2970 2970 5
382 20250311 121400 1105624668 2965 2965 2965 2965 37
383 20250311 121300 1105514963 2970 2965 2970 2965 38
384 20250311 121200 1105402288 2975 2975 2975 2975 0
385 20250311 121100 1105402288 2975 2960 2975 2960 13311
386 20250311 121000 1065879678 2965 2960 2965 2960 540
387 20250311 120900 1064280603 2965 2965 2965 2965 0
388 20250311 120800 1064280603 2965 2955 2965 2955 2038
389 20250311 120700 1058248668 2960 2950 2960 2950 77
390 20250311 120600 1058021308 2955 2950 2955 2950 27
391 20250311 120500 1057941628 2950 2955 2955 2950 18
392 20250311 120400 1057888518 2955 2960 2960 2955 853
393 20250311 120300 1055367813 2965 2965 2965 2960 39
394 20250311 120200 1055252363 2960 2955 2960 2955 218
395 20250311 120100 1054607923 2970 2970 2970 2970 0
396 20250311 120000 1054607923 2970 2955 2970 2955 160
397 20250311 115900 1054134353 2960 2955 2960 2955 88
398 20250311 115800 1053874308 2960 2955 2960 2955 461
399 20250311 115700 1052512033 2965 2965 2965 2965 0
400 20250311 115600 1052512033 2965 2965 2965 2965 5
401 20250311 115500 1052497208 2965 2960 2965 2955 14430
402 20250311 115400 1009827688 2960 2955 2960 2955 326
403 20250311 115300 1008862913 2960 2955 2960 2955 53
404 20250311 115200 1008706293 2955 2950 2955 2950 38
405 20250311 115100 1008594188 2955 2955 2955 2955 3
406 20250311 115000 1008585323 2950 2955 2955 2950 166
407 20250311 114900 1008094976 2955 2955 2955 2950 39
408 20250311 114800 1007979916 2950 2955 2955 2950 76
409 20250311 114700 1007755466 2955 2955 2955 2955 20
410 20250311 114600 1007696366 2950 2945 2950 2945 60
411 20250311 114500 1007519551 2950 2945 2950 2940 133
412 20250311 114400 1007127461 2945 2945 2945 2945 37
413 20250311 114300 1007018496 2950 2950 2950 2950 501
414 20250311 114200 1005540546 2945 2950 2950 2945 68
415 20250311 114100 1005340281 2945 2945 2945 2945 37
416 20250311 114000 1005231316 2950 2950 2950 2950 700
417 20250311 113900 1003166316 2950 2945 2950 2945 38
418 20250311 113800 1003054401 2950 2950 2950 2950 1
419 20250311 113700 1003051451 2945 2945 2950 2945 86
420 20250311 113600 1002798176 2945 2950 2950 2940 158
421 20250311 113500 1002333606 2945 2945 2945 2945 37
422 20250311 113400 1002224641 2950 2945 2950 2945 170
423 20250311 113300 1001723461 2945 2940 2945 2940 73
424 20250311 113200 1001508661 2950 2945 2950 2945 1218
425 20250311 113100 997921641 2945 2945 2950 2945 108
426 20250311 113000 997603576 2950 2950 2950 2950 3
427 20250311 112900 997594726 2950 2945 2950 2945 444
428 20250311 112800 996287141 2945 2945 2945 2940 39
429 20250311 112700 996172471 2940 2940 2940 2940 396
430 20250311 112600 995008231 2940 2945 2945 2940 1670
431 20250311 112500 990098376 2945 2940 2945 2940 337
432 20250311 112400 989106096 2940 2940 2940 2940 1
433 20250311 112300 989103156 2940 2945 2945 2940 39
434 20250311 112200 988988486 2940 2940 2940 2940 1
435 20250311 112100 988985546 2940 2945 2945 2940 3013
436 20250311 112000 980123726 2945 2945 2945 2945 58
437 20250311 111900 979952916 2945 2945 2945 2945 226
438 20250311 111800 979287346 2940 2940 2940 2940 292
439 20250311 111700 978428866 2935 2935 2935 2935 37
440 20250311 111600 978320271 2940 2940 2940 2940 0
441 20250311 111500 978320271 2940 2940 2940 2935 257
442 20250311 111400 977565941 2940 2935 2940 2935 25
443 20250311 111300 977492511 2935 2940 2945 2935 474
444 20250311 111200 976099136 2935 2935 2935 2935 3
445 20250311 111100 976090331 2945 2945 2945 2945 52
446 20250311 111000 975937191 2945 2945 2945 2940 375
447 20250311 110900 974834671 2945 2940 2945 2940 189
448 20250311 110800 974278251 2945 2950 2950 2945 907
449 20250311 110700 971605801 2950 2945 2950 2940 957
450 20250311 110600 968787616 2945 2940 2945 2940 456
451 20250311 110500 967446946 2940 2940 2940 2935 47
452 20250311 110400 967308951 2935 2930 2935 2930 452
453 20250311 110300 965984266 2935 2935 2935 2935 5
454 20250311 110200 965969591 2930 2930 2930 2930 37
455 20250311 110100 965861181 2935 2935 2935 2935 6
456 20250311 110000 965843571 2930 2930 2930 2930 37
457 20250311 105900 965735161 2935 2935 2935 2935 1768
458 20250311 105800 960546081 2935 2935 2935 2935 33
459 20250311 105700 960449226 2935 2935 2935 2935 37
460 20250311 105600 960340631 2935 2935 2935 2935 89
461 20250311 105500 960079416 2935 2935 2935 2935 150
462 20250311 105400 959639166 2935 2935 2935 2935 67
463 20250311 105300 959442521 2940 2940 2940 2940 2
464 20250311 105200 959436641 2935 2935 2940 2935 40
465 20250311 105100 959319231 2935 2935 2935 2935 87
466 20250311 105000 959063886 2935 2930 2940 2930 1529
467 20250311 104900 954583506 2925 2925 2930 2925 115
468 20250311 104800 954247091 2920 2925 2925 2920 352
469 20250311 104700 953217496 2920 2920 2920 2920 120
470 20250311 104600 952867096 2920 2915 2920 2915 189
471 20250311 104500 952315401 2915 2930 2935 2915 3170
472 20250311 104400 943058411 2930 2930 2930 2925 66
473 20250311 104300 942865216 2925 2930 2930 2925 185
474 20250311 104200 942324086 2930 2925 2930 2925 50
475 20250311 104100 942177686 2940 2925 2940 2925 99
476 20250311 104000 941887976 2920 2925 2925 2920 1847
477 20250311 103900 936494241 2925 2915 2925 2915 634
478 20250311 103800 934641241 2920 2910 2920 2910 226
479 20250311 103700 933982621 2915 2915 2915 2915 1
480 20250311 103600 933979706 2910 2920 2920 2910 1032
481 20250311 103500 930976566 2910 2915 2915 2910 1266
482 20250311 103400 927288751 2920 2920 2920 2910 3501
483 20250311 103300 917087686 2920 2925 2925 2920 84
484 20250311 103200 916842171 2925 2920 2925 2920 38
485 20250311 103100 916731206 2925 2925 2925 2925 50
486 20250311 103000 916584956 2925 2920 2925 2920 38
487 20250311 102900 916473991 2925 2925 2925 2925 11
488 20250311 102800 916441816 2920 2920 2920 2920 37
489 20250311 102700 916333776 2925 2920 2925 2920 137
490 20250311 102600 915933236 2925 2925 2925 2925 0
491 20250311 102500 915933236 2925 2915 2925 2915 3153
492 20250311 102400 906729916 2925 2910 2925 2910 62
493 20250311 102300 906549226 2920 2910 2925 2910 161
494 20250311 102200 906079596 2920 2920 2925 2910 7322
495 20250311 102100 884748691 2925 2925 2925 2925 100
496 20250311 102000 884456191 2920 2945 2945 2905 34270
497 20250311 101900 784022346 2945 2950 2950 2945 161
498 20250311 101800 783548011 2950 2950 2950 2950 379
499 20250311 101700 782429961 2950 2955 2955 2950 953
500 20250311 101600 779617021 2960 2960 2960 2955 1223
501 20250311 101500 776000441 2960 2960 2960 2960 1
502 20250311 101400 775997481 2970 2965 2970 2965 21
503 20250311 101300 775935211 2980 2960 2980 2960 1055
504 20250311 101200 772811756 2960 2950 2960 2950 674
505 20250311 101100 770821666 2945 2940 2945 2940 847
506 20250311 101000 768328801 2945 2945 2945 2945 1
507 20250311 100900 768325856 2950 2945 2950 2945 2147
508 20250311 100800 762002936 2950 2950 2950 2950 32
509 20250311 100700 761908536 2955 2945 2955 2945 1286
510 20250311 100600 758117826 2945 2950 2950 2945 221
511 20250311 100500 757466976 2945 2950 2950 2945 2168
512 20250311 100400 751082211 2945 2950 2950 2945 514
513 20250311 100300 749566096 2960 2960 2960 2960 0
514 20250311 100200 749566096 2960 2950 2960 2950 684
515 20250311 100100 747548281 2950 2955 2955 2950 569
516 20250311 100000 745867166 2960 2960 2960 2960 1
517 20250311 095900 745864206 2955 2955 2955 2950 791
518 20250311 095800 743529971 2950 2950 2950 2950 1134
519 20250311 095700 740184671 2955 2950 2955 2950 2083
520 20250311 095600 734039811 2955 2970 2970 2955 14635
521 20250311 095500 690727636 2965 2965 2965 2965 117
522 20250311 095400 690380731 2970 2970 2970 2970 1
523 20250311 095300 690377761 2965 2965 2965 2965 147
524 20250311 095200 689941906 2965 2960 2965 2960 3
525 20250311 095100 689933021 2970 2970 2970 2970 0
526 20250311 095000 689933021 2970 2965 2970 2965 101
527 20250311 094900 689633551 2965 2965 2970 2960 251
528 20250311 094800 688889831 2965 2967 2970 2965 3792
529 20250311 094700 677646542 2965 2967 2970 2965 241
530 20250311 094600 676930942 2970 2970 2970 2970 402
531 20250311 094500 675737002 2965 2970 2970 2965 3301
532 20250311 094400 665946912 2970 2975 2977 2970 7427
533 20250311 094300 643875412 2980 2975 2980 2975 123
534 20250311 094200 643509087 2980 2985 2985 2980 3342
535 20250311 094100 633545497 2985 2985 2985 2985 117
536 20250311 094000 633196252 2985 2985 2985 2985 297
537 20250311 093900 632309707 2990 2985 2990 2980 2128
538 20250311 093800 625964867 2980 3000 3005 2980 7362
539 20250311 093700 603987297 3000 2990 3005 2990 215
540 20250311 093600 603343652 3005 2990 3005 2990 900
541 20250311 093500 600646797 3005 3005 3005 3005 1
542 20250311 093400 600643792 3005 3005 3005 3000 841
543 20250311 093300 598119087 3005 3005 3005 3005 243
544 20250311 093200 597388872 2990 2995 3005 2990 1890
545 20250311 093100 591721957 3000 3000 3000 2990 680
546 20250311 093000 589688717 2995 2995 3000 2995 112
547 20250311 092900 589353262 2990 2995 2995 2990 163
548 20250311 092800 588865872 2990 2990 2990 2990 1998
549 20250311 092700 582891852 3005 3000 3005 3000 29
550 20250311 092600 582804837 2990 3000 3000 2990 2948
551 20250311 092500 573969707 3015 3020 3020 3000 1463
552 20250311 092400 569580512 3015 3005 3020 2990 4489
553 20250311 092300 556074767 2990 3005 3010 2990 2141
554 20250311 092200 549657702 3010 2990 3010 2990 737
555 20250311 092100 547451392 2990 2985 2990 2985 382
556 20250311 092000 546311092 2980 2990 2990 2975 593
557 20250311 091900 544543787 2990 2995 2995 2975 12327
558 20250311 091800 507790657 3000 3015 3015 3000 1820
559 20250311 091700 502327507 3000 2995 3015 2995 1290
560 20250311 091600 498459467 2995 2990 2995 2985 1369
561 20250311 091500 494364872 2985 3000 3000 2985 4008
562 20250311 091400 482384412 2995 2995 3002 2995 924
563 20250311 091300 479614082 2995 3012 3012 2990 8650
564 20250311 091200 453658435 3015 3035 3035 3005 11499
565 20250311 091100 418912430 3040 3032 3040 3030 2974
566 20250311 091000 409891057 3035 3020 3055 3020 9580
567 20250311 090900 380762620 3025 3040 3050 3025 12914
568 20250311 090800 341572140 3040 3020 3040 3015 11887
569 20250311 090700 305556375 3020 3005 3030 2990 13496
570 20250311 090600 264756320 3010 2990 3010 2975 11641
571 20250311 090500 229855725 2990 2995 3000 2970 5943
572 20250311 090400 212109935 2995 2955 2995 2950 13612
573 20250311 090300 171645695 2955 2915 2965 2915 10721
574 20250311 090200 140140675 2920 2915 2920 2900 3561
575 20250311 090100 129789605 2915 2920 2930 2910 5009
576 20250311 090000 115148760 2900 2935 2935 2895 38868

1
001380/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,44964143,0,127473345405,0.00
20250306,37703,44964143,109715730,130845656130,0.08
20250305,0,44964143,0,132419401135,0.00
20250304,0,44964143,0,129496731840,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 44964143 0 127473345405 0.00
3 20250306 37703 44964143 109715730 130845656130 0.08
4 20250305 0 44964143 0 132419401135 0.00
5 20250304 0 44964143 0 129496731840 0.00