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

579
002410/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,579 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,183700,8575374775,2175,2175,2175,2175,137563
20250311,183600,8575374775,2175,2175,2175,2175,0
20250311,183500,8575374775,2175,2175,2175,2175,0
20250311,183400,8575374775,2175,2175,2175,2175,0
20250311,183300,8575374775,2175,2175,2175,2175,0
20250311,183200,8575374775,2175,2175,2175,2175,0
20250311,183100,8575374775,2175,2175,2175,2175,0
20250311,183000,8575374775,2175,2175,2175,2175,0
20250311,182900,8575374775,2175,2175,2175,2175,0
20250311,182800,8575374775,2175,2175,2175,2175,0
20250311,182700,8575374775,2175,2175,2175,2175,0
20250311,182600,8575374775,2175,2175,2175,2175,0
20250311,182500,8575374775,2175,2175,2175,2175,0
20250311,182400,8575374775,2175,2175,2175,2175,0
20250311,182300,8575374775,2175,2175,2175,2175,0
20250311,182200,8575374775,2175,2175,2175,2175,0
20250311,182100,8575374775,2175,2175,2175,2175,0
20250311,182000,8575374775,2175,2175,2175,2175,0
20250311,181900,8575374775,2175,2175,2175,2175,0
20250311,181800,8575374775,2175,2175,2175,2175,0
20250311,181700,8575374775,2175,2175,2175,2175,0
20250311,181600,8575374775,2175,2175,2175,2175,0
20250311,181500,8575374775,2175,2175,2175,2175,0
20250311,181400,8575374775,2175,2175,2175,2175,0
20250311,181300,8575374775,2175,2175,2175,2175,0
20250311,181200,8575374775,2175,2175,2175,2175,0
20250311,181100,8575374775,2175,2175,2175,2175,0
20250311,181000,8575374775,2175,2175,2175,2175,0
20250311,180900,8575374775,2175,2175,2175,2175,0
20250311,180800,8575374775,2175,2175,2175,2175,0
20250311,180700,8575374775,2175,2175,2175,2175,137563
20250311,180600,8575374775,2175,2175,2175,2175,0
20250311,180500,8575374775,2175,2175,2175,2175,0
20250311,180400,8575374775,2175,2175,2175,2175,0
20250311,180300,8575374775,2175,2175,2175,2175,0
20250311,180200,8575374775,2175,2175,2175,2175,0
20250311,180100,8575374775,2175,2175,2175,2175,0
20250311,180000,8575374775,2175,2175,2175,2175,0
20250311,175900,8575374775,2175,2175,2175,2175,0
20250311,175800,8575374775,2175,2175,2175,2175,0
20250311,175700,8575374775,2175,2175,2175,2175,0
20250311,175600,8575374775,2175,2175,2175,2175,0
20250311,175500,8575374775,2175,2175,2175,2175,0
20250311,175400,8575374775,2175,2175,2175,2175,0
20250311,175300,8575374775,2175,2175,2175,2175,0
20250311,175200,8575374775,2175,2175,2175,2175,0
20250311,175100,8575374775,2175,2175,2175,2175,0
20250311,175000,8575374775,2175,2175,2175,2175,0
20250311,174900,8575374775,2175,2175,2175,2175,0
20250311,174800,8575374775,2175,2175,2175,2175,0
20250311,174700,8575374775,2175,2175,2175,2175,0
20250311,174600,8575374775,2175,2175,2175,2175,0
20250311,174500,8575374775,2175,2175,2175,2175,0
20250311,174400,8575374775,2175,2175,2175,2175,0
20250311,174300,8575374775,2175,2175,2175,2175,0
20250311,174200,8575374775,2175,2175,2175,2175,0
20250311,174100,8575374775,2175,2175,2175,2175,0
20250311,174000,8575374775,2175,2175,2175,2175,0
20250311,173900,8575374775,2175,2175,2175,2175,0
20250311,173800,8575374775,2175,2175,2175,2175,0
20250311,173700,8575374775,2175,2175,2175,2175,137563
20250311,173600,8575374775,2175,2175,2175,2175,0
20250311,173500,8575374775,2175,2175,2175,2175,0
20250311,173400,8575374775,2175,2175,2175,2175,0
20250311,173300,8575374775,2175,2175,2175,2175,0
20250311,173200,8575374775,2175,2175,2175,2175,0
20250311,173100,8575374775,2175,2175,2175,2175,0
20250311,173000,8575374775,2175,2175,2175,2175,0
20250311,172900,8575374775,2175,2175,2175,2175,0
20250311,172800,8575374775,2175,2175,2175,2175,0
20250311,172700,8575374775,2175,2175,2175,2175,0
20250311,172600,8575374775,2175,2175,2175,2175,0
20250311,172500,8575374775,2175,2175,2175,2175,0
20250311,172400,8575374775,2175,2175,2175,2175,0
20250311,172300,8575374775,2175,2175,2175,2175,0
20250311,172200,8575374775,2175,2175,2175,2175,0
20250311,172100,8575374775,2175,2175,2175,2175,0
20250311,172000,8575374775,2175,2175,2175,2175,0
20250311,171900,8575374775,2175,2175,2175,2175,0
20250311,171800,8575374775,2175,2175,2175,2175,0
20250311,171700,8575374775,2175,2175,2175,2175,0
20250311,171600,8575374775,2175,2175,2175,2175,0
20250311,171500,8575374775,2175,2175,2175,2175,0
20250311,171400,8575374775,2175,2175,2175,2175,0
20250311,171300,8575374775,2175,2175,2175,2175,0
20250311,171200,8575374775,2175,2175,2175,2175,0
20250311,171100,8575374775,2175,2175,2175,2175,0
20250311,171000,8575374775,2175,2175,2175,2175,0
20250311,170900,8575374775,2175,2175,2175,2175,0
20250311,170800,8575374775,2175,2175,2175,2175,0
20250311,170700,8575374775,2175,2175,2175,2175,137563
20250311,170600,8575374775,2175,2175,2175,2175,0
20250311,170500,8575374775,2175,2175,2175,2175,0
20250311,170400,8575374775,2175,2175,2175,2175,0
20250311,170300,8575374775,2175,2175,2175,2175,0
20250311,170200,8575374775,2175,2175,2175,2175,0
20250311,170100,8575374775,2175,2175,2175,2175,0
20250311,170000,8575374775,2175,2175,2175,2175,0
20250311,165900,8575374775,2175,2175,2175,2175,0
20250311,165800,8575374775,2175,2175,2175,2175,0
20250311,165700,8575374775,2175,2175,2175,2175,0
20250311,165600,8575374775,2175,2175,2175,2175,0
20250311,165500,8575374775,2175,2175,2175,2175,0
20250311,165400,8575374775,2175,2175,2175,2175,0
20250311,165300,8575374775,2175,2175,2175,2175,0
20250311,165200,8575374775,2175,2175,2175,2175,0
20250311,165100,8575374775,2175,2175,2175,2175,0
20250311,165000,8575374775,2175,2175,2175,2175,0
20250311,164900,8575374775,2175,2175,2175,2175,0
20250311,164800,8575374775,2175,2175,2175,2175,0
20250311,164700,8575374775,2175,2175,2175,2175,0
20250311,164600,8575374775,2175,2175,2175,2175,0
20250311,164500,8575374775,2175,2175,2175,2175,0
20250311,164400,8575374775,2175,2175,2175,2175,0
20250311,164300,8575374775,2175,2175,2175,2175,0
20250311,164200,8575374775,2175,2175,2175,2175,0
20250311,164100,8575374775,2175,2175,2175,2175,0
20250311,164000,8575374775,2175,2175,2175,2175,0
20250311,163900,8575374775,2175,2175,2175,2175,0
20250311,163800,8575374775,2175,2175,2175,2175,0
20250311,163700,8575374775,2175,2175,2175,2175,137563
20250311,163600,8575374775,2175,2175,2175,2175,0
20250311,163500,8575374775,2175,2175,2175,2175,0
20250311,163400,8575374775,2175,2175,2175,2175,0
20250311,163300,8575374775,2175,2175,2175,2175,0
20250311,163200,8575374775,2175,2175,2175,2175,0
20250311,163100,8575374775,2175,2175,2175,2175,0
20250311,163000,8575374775,2175,2175,2175,2175,0
20250311,162900,8575374775,2175,2175,2175,2175,0
20250311,162800,8575374775,2175,2175,2175,2175,0
20250311,162700,8575374775,2175,2175,2175,2175,0
20250311,162600,8575374775,2175,2175,2175,2175,0
20250311,162500,8575374775,2175,2175,2175,2175,0
20250311,162400,8575374775,2175,2175,2175,2175,0
20250311,162300,8575374775,2175,2175,2175,2175,0
20250311,162200,8575374775,2175,2175,2175,2175,0
20250311,162100,8575374775,2175,2175,2175,2175,0
20250311,162000,8575374775,2175,2175,2175,2175,0
20250311,161900,8575374775,2175,2175,2175,2175,0
20250311,161800,8575374775,2175,2175,2175,2175,0
20250311,161700,8575374775,2175,2175,2175,2175,0
20250311,161600,8575374775,2175,2175,2175,2175,0
20250311,161500,8575374775,2175,2175,2175,2175,0
20250311,161400,8575374775,2175,2175,2175,2175,0
20250311,161300,8575374775,2175,2175,2175,2175,0
20250311,161200,8575374775,2175,2175,2175,2175,0
20250311,161100,8575374775,2175,2175,2175,2175,0
20250311,161000,8575374775,2175,2175,2175,2175,0
20250311,160900,8575374775,2175,2175,2175,2175,0
20250311,160800,8575374775,2175,2175,2175,2175,0
20250311,160700,8575374775,2175,2175,2175,2175,137563
20250311,160600,8575374775,2175,2175,2175,2175,0
20250311,160500,8575374775,2175,2175,2175,2175,0
20250311,160400,8575374775,2175,2175,2175,2175,0
20250311,160300,8575374775,2175,2175,2175,2175,0
20250311,160200,8575374775,2175,2175,2175,2175,0
20250311,160100,8575374775,2175,2175,2175,2175,0
20250311,160000,8575374775,2175,2175,2175,2175,0
20250311,155900,8575374775,2175,2175,2175,2175,0
20250311,155800,8575374775,2175,2175,2175,2175,0
20250311,155700,8575374775,2175,2175,2175,2175,0
20250311,155600,8575374775,2175,2175,2175,2175,0
20250311,155500,8575374775,2175,2175,2175,2175,0
20250311,155400,8575374775,2175,2175,2175,2175,0
20250311,155300,8575374775,2175,2175,2175,2175,0
20250311,155200,8575374775,2175,2175,2175,2175,0
20250311,155100,8575374775,2175,2175,2175,2175,0
20250311,155000,8575374775,2175,2175,2175,2175,0
20250311,154900,8575374775,2175,2175,2175,2175,0
20250311,154800,8575374775,2175,2175,2175,2175,0
20250311,154700,8575374775,2175,2175,2175,2175,0
20250311,154600,8575374775,2175,2175,2175,2175,0
20250311,154500,8575374775,2175,2175,2175,2175,0
20250311,154400,8575374775,2175,2175,2175,2175,0
20250311,154300,8575374775,2175,2175,2175,2175,0
20250311,154200,8575374775,2175,2175,2175,2175,0
20250311,154100,8575374775,2175,2175,2175,2175,0
20250311,154000,8575374775,2175,2175,2175,2175,0
20250311,153900,8575374775,2175,2175,2175,2175,0
20250311,153800,8575374775,2175,2175,2175,2175,0
20250311,153700,8575374775,2175,2175,2175,2175,137563
20250311,153600,8575374775,2175,2175,2175,2175,0
20250311,153500,8575374775,2175,2175,2175,2175,0
20250311,153400,8575374775,2175,2175,2175,2175,0
20250311,153300,8575374775,2175,2175,2175,2175,0
20250311,153200,8575374775,2175,2175,2175,2175,0
20250311,153100,8575374775,2175,2175,2175,2175,0
20250311,153000,8575374775,2175,2175,2175,2175,137563
20250311,152900,8276175250,2210,2210,2210,2210,0
20250311,152800,8276175250,2210,2210,2210,2210,0
20250311,152700,8276175250,2210,2210,2210,2210,0
20250311,152600,8276175250,2210,2210,2210,2210,0
20250311,152500,8276175250,2210,2210,2210,2210,0
20250311,152400,8276175250,2210,2210,2210,2210,0
20250311,152300,8276175250,2210,2210,2210,2210,0
20250311,152200,8276175250,2210,2210,2210,2210,0
20250311,152100,8276175250,2210,2210,2210,2210,0
20250311,152000,8276175250,2210,2210,2210,2210,0
20250311,151900,8276175250,2210,2215,2220,2205,34360
20250311,151800,8200248293,2210,2217,2225,2205,35422
20250311,151700,8121849842,2220,2220,2225,2210,27045
20250311,151600,8061931172,2220,2220,2225,2210,21577
20250311,151500,8014095012,2220,2230,2240,2215,25989
20250311,151400,7956450617,2230,2230,2260,2225,37386
20250311,151300,7872691197,2235,2230,2245,2225,27704
20250311,151200,7810775412,2230,2210,2260,2210,59395
20250311,151100,7677930092,2210,2215,2215,2200,23113
20250311,151000,7626944984,2215,2205,2220,2195,27905
20250311,150900,7565399169,2205,2215,2225,2195,61806
20250311,150800,7428825509,2205,2220,2220,2200,36129
20250311,150700,7349041469,2215,2220,2240,2200,60395
20250311,150600,7214823339,2220,2200,2225,2170,72964
20250311,150500,7054989374,2200,2220,2225,2170,64915
20250311,150400,6912352389,2215,2205,2235,2185,76244
20250311,150300,6743672859,2220,2240,2240,2160,162286
20250311,150200,6387233759,2230,2265,2285,2230,33061
20250311,150100,6312751419,2265,2250,2300,2230,67159
20250311,150000,6161064439,2255,2245,2295,2240,77816
20250311,145900,5984742734,2250,2315,2320,2210,118071
20250311,145800,5717575754,2320,2330,2340,2300,46667
20250311,145700,5609300319,2325,2350,2355,2325,12222
20250311,145600,5580750039,2350,2355,2355,2315,66963
20250311,145500,5424216900,2355,2385,2385,2350,30207
20250311,145400,5352732435,2390,2400,2400,2380,20685
20250311,145300,5303268405,2400,2405,2405,2400,31825
20250311,145200,5226874370,2405,2405,2415,2405,13484
20250311,145100,5194443955,2410,2415,2420,2405,27066
20250311,145000,5129199416,2420,2430,2430,2415,13455
20250311,144900,5096615596,2430,2430,2432,2425,8666
20250311,144800,5075561481,2435,2435,2437,2430,26855
20250311,144700,5010234082,2440,2440,2445,2435,4989
20250311,144600,4998061112,2440,2445,2445,2440,9219
20250311,144500,4975544352,2450,2455,2455,2450,5434
20250311,144400,4962229577,2455,2450,2455,2450,492
20250311,144300,4961023827,2450,2450,2450,2445,3618
20250311,144200,4952161227,2450,2460,2460,2450,11756
20250311,144100,4923357807,2455,2455,2460,2450,7450
20250311,144000,4905072782,2455,2460,2460,2455,5806
20250311,143900,4890814522,2460,2460,2460,2455,921
20250311,143800,4888548882,2460,2465,2465,2460,3325
20250311,143700,4880369377,2460,2460,2465,2460,7809
20250311,143600,4861152346,2465,2460,2465,2460,3303
20250311,143500,4853024086,2465,2465,2465,2460,3348
20250311,143400,4844783763,2465,2467,2470,2465,8165
20250311,143300,4824654870,2467,2470,2470,2465,1791
20250311,143200,4820239780,2470,2465,2470,2465,4023
20250311,143100,4810321465,2470,2480,2485,2465,6774
20250311,143000,4793602080,2470,2475,2475,2470,7170
20250311,142900,4775880010,2480,2485,2485,2480,1465
20250311,142800,4772246620,2485,2485,2485,2485,110
20250311,142700,4771973270,2485,2480,2485,2480,2257
20250311,142600,4766374400,2475,2475,2475,2475,7598
20250311,142500,4747569350,2470,2472,2472,2470,685
20250311,142400,4745877398,2475,2475,2477,2475,1762
20250311,142300,4741516234,2475,2475,2475,2475,178
20250311,142200,4741075684,2472,2475,2475,2472,205
20250311,142100,4740568321,2475,2475,2475,2475,1760
20250311,142000,4736212321,2475,2475,2475,2475,3
20250311,141900,4736204896,2470,2470,2470,2470,1235
20250311,141800,4733154446,2470,2470,2470,2470,2465
20250311,141700,4727065896,2470,2470,2470,2470,228
20250311,141600,4726502736,2470,2470,2470,2470,33
20250311,141500,4726421226,2470,2470,2470,2470,516
20250311,141400,4725146706,2465,2470,2470,2465,746
20250311,141300,4723306766,2470,2470,2470,2465,396
20250311,141200,4722329646,2470,2475,2475,2470,2665
20250311,141100,4715747076,2475,2475,2475,2475,214
20250311,141000,4715217426,2475,2475,2475,2475,168
20250311,140900,4714801626,2475,2475,2475,2470,700
20250311,140800,4713070621,2475,2480,2480,2475,3674
20250311,140700,4703975271,2480,2480,2480,2480,283
20250311,140600,4703273431,2475,2475,2475,2475,2175
20250311,140500,4697890306,2475,2470,2475,2470,140
20250311,140400,4697544456,2470,2475,2475,2470,634
20250311,140300,4695977456,2475,2470,2475,2470,1209
20250311,140200,4692986541,2475,2475,2475,2475,283
20250311,140100,4692286116,2475,2475,2475,2475,2450
20250311,140000,4686222366,2480,2480,2480,2480,272
20250311,135900,4685547806,2480,2480,2480,2480,0
20250311,135800,4685547806,2480,2485,2490,2480,12563
20250311,135700,4654329501,2485,2480,2485,2480,101
20250311,135600,4654078521,2480,2475,2480,2475,733
20250311,135500,4652261191,2480,2477,2480,2475,1974
20250311,135400,4647368071,2480,2475,2480,2475,1587
20250311,135300,4643440241,2475,2477,2477,2475,801
20250311,135200,4641457632,2475,2475,2475,2470,284
20250311,135100,4640754785,2475,2470,2475,2470,1003
20250311,135000,4638277200,2470,2470,2470,2470,448
20250311,134900,4637170640,2475,2475,2485,2475,466
20250311,134800,4636016290,2475,2480,2485,2475,1704
20250311,134700,4631790365,2475,2475,2475,2475,1925
20250311,134600,4627025990,2475,2470,2475,2470,660
20250311,134500,4625393040,2465,2470,2470,2465,2003
20250311,134400,4620454530,2470,2475,2475,2470,1636
20250311,134300,4616413110,2475,2477,2480,2465,1530
20250311,134200,4612632915,2475,2475,2475,2465,2710
20250311,134100,4605926425,2475,2477,2477,2460,2609
20250311,134000,4599503968,2485,2480,2485,2440,53958
20250311,133900,4466930988,2480,2485,2485,2480,634
20250311,133800,4465358513,2475,2480,2485,2475,6784
20250311,133700,4448552563,2480,2490,2490,2480,1162
20250311,133600,4445669093,2480,2485,2485,2480,2010
20250311,133500,4440684263,2480,2480,2480,2480,0
20250311,133400,4440684263,2480,2490,2490,2480,8016
20250311,133300,4420762808,2490,2490,2490,2490,1720
20250311,133200,4416480008,2495,2495,2495,2490,1890
20250311,133100,4411769463,2495,2500,2500,2495,2108
20250311,133000,4406507743,2500,2500,2505,2500,3878
20250311,132900,4396811973,2500,2495,2500,2495,1019
20250311,132800,4394269538,2490,2495,2495,2490,1252
20250311,132700,4391145923,2490,2490,2495,2490,302
20250311,132600,4390393933,2490,2490,2490,2490,3403
20250311,132500,4381920463,2490,2485,2490,2485,1246
20250311,132400,4378818438,2485,2485,2485,2485,583
20250311,132300,4377369683,2485,2485,2485,2485,845
20250311,132200,4375269858,2490,2490,2490,2490,571
20250311,132100,4373848068,2485,2480,2485,2480,285
20250311,132000,4373139848,2485,2485,2485,2485,821
20250311,131900,4371099663,2485,2485,2485,2480,668
20250311,131800,4369441277,2485,2485,2485,2485,1624
20250311,131700,4365405637,2480,2482,2482,2480,500
20250311,131600,4364165613,2485,2480,2485,2480,180
20250311,131500,4363718978,2480,2480,2485,2480,733
20250311,131400,4361898073,2480,2475,2480,2475,427
20250311,131300,4360841098,2480,2482,2482,2480,278
20250311,131200,4360151308,2480,2480,2480,2480,27
20250311,131100,4360084348,2480,2480,2480,2475,1296
20250311,131000,4356873463,2480,2475,2480,2475,2436
20250311,130900,4350844338,2475,2480,2480,2475,2312
20250311,130800,4345113078,2480,2480,2480,2475,1636
20250311,130700,4341063438,2480,2485,2485,2480,1451
20250311,130600,4337462703,2480,2485,2485,2480,5561
20250311,130500,4323668618,2485,2485,2485,2485,301
20250311,130400,4322920633,2485,2485,2485,2480,1823
20250311,130300,4318393063,2490,2490,2490,2490,475
20250311,130200,4317210313,2490,2490,2490,2490,1253
20250311,130100,4314090343,2490,2490,2490,2490,140
20250311,130000,4313741743,2475,2480,2480,2475,579
20250311,125900,4312308613,2480,2480,2490,2480,1926
20250311,125800,4307530043,2480,2480,2480,2480,1971
20250311,125700,4302641963,2480,2485,2485,2480,2164
20250311,125600,4297274723,2485,2485,2485,2485,475
20250311,125500,4296094348,2480,2480,2480,2480,1368
20250311,125400,4292701708,2480,2480,2480,2475,2392
20250311,125300,4286772048,2480,2475,2480,2475,2106
20250311,125200,4281552748,2475,2480,2480,2475,862
20250311,125100,4279418788,2480,2480,2480,2480,33
20250311,125000,4279336948,2480,2480,2480,2480,0
20250311,124900,4279336948,2480,2480,2480,2480,740
20250311,124800,4277501748,2475,2480,2480,2475,574
20250311,124700,4276081078,2480,2475,2480,2475,2006
20250311,124600,4271113728,2475,2480,2480,2475,1382
20250311,124500,4267691258,2480,2480,2480,2480,1334
20250311,124400,4264382938,2480,2480,2480,2480,327
20250311,124300,4263571978,2480,2485,2485,2480,1379
20250311,124200,4260150678,2485,2480,2485,2480,26
20250311,124100,4260086073,2480,2485,2485,2480,5611
20250311,124000,4246168043,2485,2485,2485,2485,160
20250311,123900,4245770443,2485,2485,2485,2485,109
20250311,123800,4245499578,2485,2485,2490,2485,1245
20250311,123700,4242405748,2485,2480,2485,2480,1233
20250311,123600,4239346158,2485,2490,2490,2485,846
20250311,123500,4237243843,2485,2485,2485,2485,613
20250311,123400,4235720538,2485,2485,2485,2485,120
20250311,123300,4235422338,2485,2480,2485,2480,647
20250311,123200,4233817663,2480,2480,2480,2480,3
20250311,123100,4233810223,2480,2475,2480,2475,903
20250311,123000,4231571893,2475,2475,2475,2475,19
20250311,122900,4231524868,2475,2475,2475,2475,1212
20250311,122800,4228525168,2475,2480,2485,2475,2690
20250311,122700,4221865478,2480,2485,2485,2480,1056
20250311,122600,4219246388,2485,2490,2490,2485,221
20250311,122500,4218696148,2490,2485,2490,2485,302
20250311,122400,4217945668,2485,2485,2490,2480,726
20250311,122300,4216139018,2485,2485,2485,2485,1721
20250311,122200,4211862333,2480,2485,2485,2470,6198
20250311,122100,4196497818,2485,2480,2485,2480,656
20250311,122000,4194870928,2470,2480,2480,2470,3092
20250311,121900,4187229803,2480,2475,2480,2470,3780
20250311,121800,4177880328,2480,2480,2480,2480,0
20250311,121700,4177880328,2480,2485,2485,2480,5388
20250311,121600,4164491773,2485,2485,2485,2480,1208
20250311,121500,4161495738,2482,2482,2482,2482,3
20250311,121400,4161488292,2485,2482,2485,2482,808
20250311,121300,4159480415,2485,2482,2485,2482,304
20250311,121200,4158724978,2485,2475,2485,2475,261
20250311,121100,4158078868,2475,2475,2480,2475,834
20250311,121000,4156013468,2475,2470,2475,2470,292
20250311,120900,4155291978,2470,2475,2475,2470,2797
20250311,120800,4148374673,2475,2475,2475,2475,513
20250311,120700,4147104998,2475,2475,2475,2475,31
20250311,120600,4147028273,2475,2470,2480,2470,390
20250311,120500,4146064888,2475,2475,2475,2470,4081
20250311,120400,4135978298,2480,2480,2480,2480,837
20250311,120300,4133902538,2485,2480,2485,2480,898
20250311,120200,4131673458,2480,2480,2480,2480,214
20250311,120100,4131142738,2475,2475,2475,2475,323
20250311,120000,4130343313,2475,2490,2490,2475,19749
20250311,115900,4081339288,2485,2490,2490,2485,561
20250311,115800,4079942403,2490,2490,2495,2490,1251
20250311,115700,4076827408,2490,2490,2490,2490,658
20250311,115600,4075188988,2490,2485,2495,2485,889
20250311,115500,4072977063,2485,2495,2495,2485,4558
20250311,115400,4061633768,2495,2500,2500,2495,2655
20250311,115300,4055009143,2500,2500,2500,2500,755
20250311,115200,4053121643,2500,2495,2500,2495,5082
20250311,115100,4040422058,2495,2495,2495,2495,50
20250311,115000,4040297308,2495,2485,2495,2485,1187
20250311,114900,4037347573,2490,2490,2490,2490,1687
20250311,114800,4033146943,2490,2485,2490,2485,782
20250311,114700,4031199773,2490,2490,2490,2490,3
20250311,114600,4031192303,2490,2490,2490,2490,530
20250311,114500,4029872603,2490,2485,2492,2485,444
20250311,114400,4028767051,2490,2485,2490,2485,4001
20250311,114300,4018824561,2485,2485,2485,2480,2523
20250311,114200,4012555406,2485,2485,2485,2485,1400
20250311,114100,4009076406,2485,2485,2485,2480,411
20250311,114000,4008055076,2485,2490,2490,2480,2487
20250311,113900,4001876321,2490,2485,2490,2485,1510
20250311,113800,3998120701,2480,2490,2490,2480,1112
20250311,113700,3995359106,2485,2485,2485,2485,396
20250311,113600,3994375046,2485,2485,2485,2485,1378
20250311,113500,3990950716,2500,2500,2500,2500,5
20250311,113400,3990938216,2500,2485,2500,2480,703
20250311,113300,3989184831,2480,2485,2500,2480,1193
20250311,113200,3986224252,2495,2495,2495,2495,598
20250311,113100,3984732242,2500,2490,2500,2490,370
20250311,113000,3983807262,2475,2495,2495,2475,6780
20250311,112900,3966950802,2500,2500,2505,2500,763
20250311,112800,3965042802,2505,2500,2505,2500,3702
20250311,112700,3955783962,2495,2500,2500,2495,4599
20250311,112600,3944294057,2505,2505,2510,2500,1982
20250311,112500,3939329717,2505,2500,2505,2495,3197
20250311,112400,3931326292,2500,2485,2505,2485,10526
20250311,112300,3905039422,2485,2490,2490,2485,750
20250311,112200,3903175177,2490,2485,2490,2485,1232
20250311,112100,3900111729,2485,2485,2485,2480,242
20250311,112000,3899510399,2485,2492,2495,2475,21274
20250311,111900,3846548512,2492,2480,2492,2480,9499
20250311,111800,3822958964,2480,2475,2480,2475,290
20250311,111700,3822240264,2480,2475,2480,2475,2112
20250311,111600,3817008994,2475,2475,2480,2470,10337
20250311,111500,3791426464,2475,2470,2475,2460,1619
20250311,111400,3787427489,2465,2465,2465,2460,263
20250311,111300,3786779384,2470,2465,2475,2465,10757
20250311,111200,3760237124,2465,2460,2465,2455,3992
20250311,111100,3750421388,2460,2455,2460,2450,18553
20250311,111000,3704873683,2450,2450,2450,2450,269
20250311,110900,3704214633,2455,2455,2455,2450,77
20250311,110800,3704025823,2455,2455,2455,2450,2121
20250311,110700,3698829273,2450,2455,2455,2450,3228
20250311,110600,3690912983,2450,2450,2450,2445,4548
20250311,110500,3679770418,2450,2455,2455,2450,245
20250311,110400,3679169943,2455,2455,2455,2450,2110
20250311,110300,3673994132,2455,2455,2455,2450,3803
20250311,110200,3664670321,2455,2455,2455,2450,352
20250311,110100,3663806166,2455,2455,2455,2450,7131
20250311,110000,3646327871,2455,2465,2465,2455,583
20250311,105900,3644893546,2460,2460,2460,2450,8469
20250311,105800,3624089491,2460,2460,2460,2455,3381
20250311,105700,3615775476,2460,2460,2465,2455,1965
20250311,105600,3610947531,2465,2460,2465,2460,503
20250311,105500,3609709886,2465,2460,2465,2460,2589
20250311,105400,3603335736,2465,2465,2465,2460,2326
20250311,105300,3597611146,2465,2465,2465,2465,1456
20250311,105200,3594022106,2465,2465,2465,2465,8341
20250311,105100,3573461541,2465,2465,2475,2465,3163
20250311,105000,3565635746,2465,2465,2465,2465,1240
20250311,104900,3562579146,2465,2475,2475,2465,3052
20250311,104800,3555029966,2475,2470,2475,2465,4538
20250311,104700,3543833076,2465,2470,2470,2465,3007
20250311,104600,3536417296,2465,2470,2470,2465,2928
20250311,104500,3529191471,2470,2475,2475,2470,707
20250311,104400,3527444631,2475,2480,2480,2470,823
20250311,104300,3525407754,2480,2475,2480,2465,2021
20250311,104200,3520402629,2485,2480,2485,2475,3159
20250311,104100,3512581839,2485,2485,2485,2480,2331
20250311,104000,3506800289,2485,2480,2490,2475,2479
20250311,103900,3500640164,2490,2480,2490,2480,2487
20250311,103800,3494460674,2480,2480,2480,2475,2214
20250311,103700,3488971269,2475,2470,2475,2470,587
20250311,103600,3487518679,2470,2470,2470,2470,102
20250311,103500,3487266739,2470,2480,2480,2465,6351
20250311,103400,3471580619,2480,2480,2480,2475,1468
20250311,103300,3467941489,2480,2480,2480,2470,3080
20250311,103200,3460328624,2475,2475,2480,2475,4059
20250311,103100,3450273234,2475,2470,2475,2470,2939
20250311,103000,3443004894,2470,2470,2470,2470,2351
20250311,102900,3437197924,2465,2470,2470,2465,2033
20250311,102800,3432183939,2470,2470,2470,2470,655
20250311,102700,3430566089,2470,2470,2470,2470,1259
20250311,102600,3427456359,2470,2470,2470,2465,442
20250311,102500,3426365669,2465,2455,2465,2455,1199
20250311,102400,3423412719,2460,2455,2460,2455,2233
20250311,102300,3417930694,2455,2465,2465,2455,1789
20250311,102200,3413524859,2465,2460,2465,2460,3062
20250311,102100,3405989764,2460,2450,2460,2450,579
20250311,102000,3404571154,2450,2450,2455,2450,3433
20250311,101900,3396156534,2450,2445,2450,2445,1817
20250311,101800,3391708919,2445,2445,2450,2440,2469
20250311,101700,3385671994,2445,2450,2450,2445,7567
20250311,101600,3367154469,2450,2455,2455,2450,3138
20250311,101500,3359462319,2455,2455,2455,2455,1106
20250311,101400,3356747089,2455,2450,2455,2450,1290
20250311,101300,3353585069,2450,2455,2455,2450,6205
20250311,101200,3338379440,2455,2450,2455,2450,2195
20250311,101100,3332992125,2450,2460,2460,2450,2096
20250311,101000,3327856030,2460,2460,2460,2455,623
20250311,100900,3326323500,2450,2450,2460,2445,8935
20250311,100800,3304434470,2450,2450,2460,2450,2931
20250311,100700,3297242505,2450,2460,2465,2450,14060
20250311,100600,3262772815,2465,2460,2465,2460,2269
20250311,100500,3257191070,2465,2465,2465,2462,1281
20250311,100400,3254033411,2460,2460,2465,2450,7510
20250311,100300,3235563841,2460,2475,2475,2450,14538
20250311,100200,3199787576,2475,2475,2480,2465,2017
20250311,100100,3194798006,2475,2470,2475,2470,4992
20250311,100000,3182467716,2470,2475,2475,2470,6035
20250311,095900,3167560876,2470,2485,2485,2470,2801
20250311,095800,3160614426,2485,2470,2485,2470,3706
20250311,095700,3151424741,2470,2475,2475,2470,3575
20250311,095600,3142576956,2480,2475,2480,2470,1182
20250311,095500,3139651041,2475,2480,2480,2450,23375
20250311,095400,3082045201,2480,2490,2495,2480,10496
20250311,095300,3055986696,2490,2495,2495,2490,1826
20250311,095200,3051439916,2495,2500,2500,2490,2846
20250311,095100,3044349616,2500,2500,2500,2495,4450
20250311,095000,3033240541,2500,2510,2520,2500,2645
20250311,094900,3026610001,2500,2505,2510,2500,7690
20250311,094800,3007371941,2505,2505,2512,2505,332
20250311,094700,3006538431,2505,2510,2510,2505,1735
20250311,094600,3002184146,2510,2510,2515,2510,1201
20250311,094500,2999168136,2510,2505,2510,2505,753
20250311,094400,2997280221,2510,2505,2510,2500,8904
20250311,094300,2975011826,2505,2525,2525,2505,11286
20250311,094200,2946702986,2525,2520,2525,2520,1640
20250311,094100,2942569086,2520,2520,2525,2520,2535
20250311,094000,2936180751,2515,2520,2520,2512,4457
20250311,093900,2924967295,2520,2510,2520,2505,8608
20250311,093800,2903352625,2510,2520,2520,2505,23687
20250311,093700,2843819956,2515,2510,2520,2505,18048
20250311,093600,2798446676,2510,2500,2510,2490,15020
20250311,093500,2760903171,2495,2490,2495,2485,18352
20250311,093400,2715196711,2490,2490,2490,2485,5203
20250311,093300,2702251321,2485,2485,2490,2475,2356
20250311,093200,2696400911,2485,2480,2485,2480,6361
20250311,093100,2680605626,2480,2475,2480,2475,4227
20250311,093000,2670124866,2470,2460,2475,2445,18809
20250311,092900,2623850936,2465,2460,2465,2445,12134
20250311,092800,2594111776,2465,2460,2470,2450,9419
20250311,092700,2570976656,2460,2480,2480,2455,21036
20250311,092600,2518996107,2480,2475,2480,2472,10549
20250311,092500,2492847511,2475,2475,2480,2475,7890
20250311,092400,2473309336,2470,2450,2472,2445,19105
20250311,092300,2426301490,2435,2460,2460,2435,29191
20250311,092200,2354859324,2460,2465,2465,2452,20598
20250311,092100,2304227450,2470,2480,2485,2465,12289
20250311,092000,2273814565,2480,2485,2485,2470,20012
20250311,091900,2224283685,2485,2490,2500,2480,3393
20250311,091800,2215841210,2495,2480,2500,2480,22498
20250311,091700,2159814450,2485,2500,2500,2480,21984
20250311,091600,2105116420,2495,2495,2505,2490,23259
20250311,091500,2047087830,2495,2515,2525,2495,23375
20250311,091400,1988472696,2525,2530,2530,2515,20415
20250311,091300,1936990456,2520,2510,2530,2500,16353
20250311,091200,1895856221,2515,2490,2515,2480,28102
20250311,091100,1825991951,2480,2485,2490,2470,28528
20250311,091000,1755261311,2480,2495,2500,2480,28304
20250311,090900,1684854763,2490,2530,2540,2485,77726
20250311,090800,1489651244,2525,2565,2580,2525,34700
20250311,090700,1401322851,2565,2542,2580,2530,43635
20250311,090600,1289686371,2540,2555,2565,2520,37026
20250311,090500,1195816546,2555,2520,2595,2510,54780
20250311,090400,1055534551,2520,2505,2535,2480,107015
20250311,090300,787011001,2495,2540,2550,2460,107154
20250311,090200,519817387,2555,2395,2565,2395,211884
20250311,090100,0,2730,2730,2730,2730,0
20250311,090000,0,2730,2730,2730,2730,0
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 183700 8575374775 2175 2175 2175 2175 137563
3 20250311 183600 8575374775 2175 2175 2175 2175 0
4 20250311 183500 8575374775 2175 2175 2175 2175 0
5 20250311 183400 8575374775 2175 2175 2175 2175 0
6 20250311 183300 8575374775 2175 2175 2175 2175 0
7 20250311 183200 8575374775 2175 2175 2175 2175 0
8 20250311 183100 8575374775 2175 2175 2175 2175 0
9 20250311 183000 8575374775 2175 2175 2175 2175 0
10 20250311 182900 8575374775 2175 2175 2175 2175 0
11 20250311 182800 8575374775 2175 2175 2175 2175 0
12 20250311 182700 8575374775 2175 2175 2175 2175 0
13 20250311 182600 8575374775 2175 2175 2175 2175 0
14 20250311 182500 8575374775 2175 2175 2175 2175 0
15 20250311 182400 8575374775 2175 2175 2175 2175 0
16 20250311 182300 8575374775 2175 2175 2175 2175 0
17 20250311 182200 8575374775 2175 2175 2175 2175 0
18 20250311 182100 8575374775 2175 2175 2175 2175 0
19 20250311 182000 8575374775 2175 2175 2175 2175 0
20 20250311 181900 8575374775 2175 2175 2175 2175 0
21 20250311 181800 8575374775 2175 2175 2175 2175 0
22 20250311 181700 8575374775 2175 2175 2175 2175 0
23 20250311 181600 8575374775 2175 2175 2175 2175 0
24 20250311 181500 8575374775 2175 2175 2175 2175 0
25 20250311 181400 8575374775 2175 2175 2175 2175 0
26 20250311 181300 8575374775 2175 2175 2175 2175 0
27 20250311 181200 8575374775 2175 2175 2175 2175 0
28 20250311 181100 8575374775 2175 2175 2175 2175 0
29 20250311 181000 8575374775 2175 2175 2175 2175 0
30 20250311 180900 8575374775 2175 2175 2175 2175 0
31 20250311 180800 8575374775 2175 2175 2175 2175 0
32 20250311 180700 8575374775 2175 2175 2175 2175 137563
33 20250311 180600 8575374775 2175 2175 2175 2175 0
34 20250311 180500 8575374775 2175 2175 2175 2175 0
35 20250311 180400 8575374775 2175 2175 2175 2175 0
36 20250311 180300 8575374775 2175 2175 2175 2175 0
37 20250311 180200 8575374775 2175 2175 2175 2175 0
38 20250311 180100 8575374775 2175 2175 2175 2175 0
39 20250311 180000 8575374775 2175 2175 2175 2175 0
40 20250311 175900 8575374775 2175 2175 2175 2175 0
41 20250311 175800 8575374775 2175 2175 2175 2175 0
42 20250311 175700 8575374775 2175 2175 2175 2175 0
43 20250311 175600 8575374775 2175 2175 2175 2175 0
44 20250311 175500 8575374775 2175 2175 2175 2175 0
45 20250311 175400 8575374775 2175 2175 2175 2175 0
46 20250311 175300 8575374775 2175 2175 2175 2175 0
47 20250311 175200 8575374775 2175 2175 2175 2175 0
48 20250311 175100 8575374775 2175 2175 2175 2175 0
49 20250311 175000 8575374775 2175 2175 2175 2175 0
50 20250311 174900 8575374775 2175 2175 2175 2175 0
51 20250311 174800 8575374775 2175 2175 2175 2175 0
52 20250311 174700 8575374775 2175 2175 2175 2175 0
53 20250311 174600 8575374775 2175 2175 2175 2175 0
54 20250311 174500 8575374775 2175 2175 2175 2175 0
55 20250311 174400 8575374775 2175 2175 2175 2175 0
56 20250311 174300 8575374775 2175 2175 2175 2175 0
57 20250311 174200 8575374775 2175 2175 2175 2175 0
58 20250311 174100 8575374775 2175 2175 2175 2175 0
59 20250311 174000 8575374775 2175 2175 2175 2175 0
60 20250311 173900 8575374775 2175 2175 2175 2175 0
61 20250311 173800 8575374775 2175 2175 2175 2175 0
62 20250311 173700 8575374775 2175 2175 2175 2175 137563
63 20250311 173600 8575374775 2175 2175 2175 2175 0
64 20250311 173500 8575374775 2175 2175 2175 2175 0
65 20250311 173400 8575374775 2175 2175 2175 2175 0
66 20250311 173300 8575374775 2175 2175 2175 2175 0
67 20250311 173200 8575374775 2175 2175 2175 2175 0
68 20250311 173100 8575374775 2175 2175 2175 2175 0
69 20250311 173000 8575374775 2175 2175 2175 2175 0
70 20250311 172900 8575374775 2175 2175 2175 2175 0
71 20250311 172800 8575374775 2175 2175 2175 2175 0
72 20250311 172700 8575374775 2175 2175 2175 2175 0
73 20250311 172600 8575374775 2175 2175 2175 2175 0
74 20250311 172500 8575374775 2175 2175 2175 2175 0
75 20250311 172400 8575374775 2175 2175 2175 2175 0
76 20250311 172300 8575374775 2175 2175 2175 2175 0
77 20250311 172200 8575374775 2175 2175 2175 2175 0
78 20250311 172100 8575374775 2175 2175 2175 2175 0
79 20250311 172000 8575374775 2175 2175 2175 2175 0
80 20250311 171900 8575374775 2175 2175 2175 2175 0
81 20250311 171800 8575374775 2175 2175 2175 2175 0
82 20250311 171700 8575374775 2175 2175 2175 2175 0
83 20250311 171600 8575374775 2175 2175 2175 2175 0
84 20250311 171500 8575374775 2175 2175 2175 2175 0
85 20250311 171400 8575374775 2175 2175 2175 2175 0
86 20250311 171300 8575374775 2175 2175 2175 2175 0
87 20250311 171200 8575374775 2175 2175 2175 2175 0
88 20250311 171100 8575374775 2175 2175 2175 2175 0
89 20250311 171000 8575374775 2175 2175 2175 2175 0
90 20250311 170900 8575374775 2175 2175 2175 2175 0
91 20250311 170800 8575374775 2175 2175 2175 2175 0
92 20250311 170700 8575374775 2175 2175 2175 2175 137563
93 20250311 170600 8575374775 2175 2175 2175 2175 0
94 20250311 170500 8575374775 2175 2175 2175 2175 0
95 20250311 170400 8575374775 2175 2175 2175 2175 0
96 20250311 170300 8575374775 2175 2175 2175 2175 0
97 20250311 170200 8575374775 2175 2175 2175 2175 0
98 20250311 170100 8575374775 2175 2175 2175 2175 0
99 20250311 170000 8575374775 2175 2175 2175 2175 0
100 20250311 165900 8575374775 2175 2175 2175 2175 0
101 20250311 165800 8575374775 2175 2175 2175 2175 0
102 20250311 165700 8575374775 2175 2175 2175 2175 0
103 20250311 165600 8575374775 2175 2175 2175 2175 0
104 20250311 165500 8575374775 2175 2175 2175 2175 0
105 20250311 165400 8575374775 2175 2175 2175 2175 0
106 20250311 165300 8575374775 2175 2175 2175 2175 0
107 20250311 165200 8575374775 2175 2175 2175 2175 0
108 20250311 165100 8575374775 2175 2175 2175 2175 0
109 20250311 165000 8575374775 2175 2175 2175 2175 0
110 20250311 164900 8575374775 2175 2175 2175 2175 0
111 20250311 164800 8575374775 2175 2175 2175 2175 0
112 20250311 164700 8575374775 2175 2175 2175 2175 0
113 20250311 164600 8575374775 2175 2175 2175 2175 0
114 20250311 164500 8575374775 2175 2175 2175 2175 0
115 20250311 164400 8575374775 2175 2175 2175 2175 0
116 20250311 164300 8575374775 2175 2175 2175 2175 0
117 20250311 164200 8575374775 2175 2175 2175 2175 0
118 20250311 164100 8575374775 2175 2175 2175 2175 0
119 20250311 164000 8575374775 2175 2175 2175 2175 0
120 20250311 163900 8575374775 2175 2175 2175 2175 0
121 20250311 163800 8575374775 2175 2175 2175 2175 0
122 20250311 163700 8575374775 2175 2175 2175 2175 137563
123 20250311 163600 8575374775 2175 2175 2175 2175 0
124 20250311 163500 8575374775 2175 2175 2175 2175 0
125 20250311 163400 8575374775 2175 2175 2175 2175 0
126 20250311 163300 8575374775 2175 2175 2175 2175 0
127 20250311 163200 8575374775 2175 2175 2175 2175 0
128 20250311 163100 8575374775 2175 2175 2175 2175 0
129 20250311 163000 8575374775 2175 2175 2175 2175 0
130 20250311 162900 8575374775 2175 2175 2175 2175 0
131 20250311 162800 8575374775 2175 2175 2175 2175 0
132 20250311 162700 8575374775 2175 2175 2175 2175 0
133 20250311 162600 8575374775 2175 2175 2175 2175 0
134 20250311 162500 8575374775 2175 2175 2175 2175 0
135 20250311 162400 8575374775 2175 2175 2175 2175 0
136 20250311 162300 8575374775 2175 2175 2175 2175 0
137 20250311 162200 8575374775 2175 2175 2175 2175 0
138 20250311 162100 8575374775 2175 2175 2175 2175 0
139 20250311 162000 8575374775 2175 2175 2175 2175 0
140 20250311 161900 8575374775 2175 2175 2175 2175 0
141 20250311 161800 8575374775 2175 2175 2175 2175 0
142 20250311 161700 8575374775 2175 2175 2175 2175 0
143 20250311 161600 8575374775 2175 2175 2175 2175 0
144 20250311 161500 8575374775 2175 2175 2175 2175 0
145 20250311 161400 8575374775 2175 2175 2175 2175 0
146 20250311 161300 8575374775 2175 2175 2175 2175 0
147 20250311 161200 8575374775 2175 2175 2175 2175 0
148 20250311 161100 8575374775 2175 2175 2175 2175 0
149 20250311 161000 8575374775 2175 2175 2175 2175 0
150 20250311 160900 8575374775 2175 2175 2175 2175 0
151 20250311 160800 8575374775 2175 2175 2175 2175 0
152 20250311 160700 8575374775 2175 2175 2175 2175 137563
153 20250311 160600 8575374775 2175 2175 2175 2175 0
154 20250311 160500 8575374775 2175 2175 2175 2175 0
155 20250311 160400 8575374775 2175 2175 2175 2175 0
156 20250311 160300 8575374775 2175 2175 2175 2175 0
157 20250311 160200 8575374775 2175 2175 2175 2175 0
158 20250311 160100 8575374775 2175 2175 2175 2175 0
159 20250311 160000 8575374775 2175 2175 2175 2175 0
160 20250311 155900 8575374775 2175 2175 2175 2175 0
161 20250311 155800 8575374775 2175 2175 2175 2175 0
162 20250311 155700 8575374775 2175 2175 2175 2175 0
163 20250311 155600 8575374775 2175 2175 2175 2175 0
164 20250311 155500 8575374775 2175 2175 2175 2175 0
165 20250311 155400 8575374775 2175 2175 2175 2175 0
166 20250311 155300 8575374775 2175 2175 2175 2175 0
167 20250311 155200 8575374775 2175 2175 2175 2175 0
168 20250311 155100 8575374775 2175 2175 2175 2175 0
169 20250311 155000 8575374775 2175 2175 2175 2175 0
170 20250311 154900 8575374775 2175 2175 2175 2175 0
171 20250311 154800 8575374775 2175 2175 2175 2175 0
172 20250311 154700 8575374775 2175 2175 2175 2175 0
173 20250311 154600 8575374775 2175 2175 2175 2175 0
174 20250311 154500 8575374775 2175 2175 2175 2175 0
175 20250311 154400 8575374775 2175 2175 2175 2175 0
176 20250311 154300 8575374775 2175 2175 2175 2175 0
177 20250311 154200 8575374775 2175 2175 2175 2175 0
178 20250311 154100 8575374775 2175 2175 2175 2175 0
179 20250311 154000 8575374775 2175 2175 2175 2175 0
180 20250311 153900 8575374775 2175 2175 2175 2175 0
181 20250311 153800 8575374775 2175 2175 2175 2175 0
182 20250311 153700 8575374775 2175 2175 2175 2175 137563
183 20250311 153600 8575374775 2175 2175 2175 2175 0
184 20250311 153500 8575374775 2175 2175 2175 2175 0
185 20250311 153400 8575374775 2175 2175 2175 2175 0
186 20250311 153300 8575374775 2175 2175 2175 2175 0
187 20250311 153200 8575374775 2175 2175 2175 2175 0
188 20250311 153100 8575374775 2175 2175 2175 2175 0
189 20250311 153000 8575374775 2175 2175 2175 2175 137563
190 20250311 152900 8276175250 2210 2210 2210 2210 0
191 20250311 152800 8276175250 2210 2210 2210 2210 0
192 20250311 152700 8276175250 2210 2210 2210 2210 0
193 20250311 152600 8276175250 2210 2210 2210 2210 0
194 20250311 152500 8276175250 2210 2210 2210 2210 0
195 20250311 152400 8276175250 2210 2210 2210 2210 0
196 20250311 152300 8276175250 2210 2210 2210 2210 0
197 20250311 152200 8276175250 2210 2210 2210 2210 0
198 20250311 152100 8276175250 2210 2210 2210 2210 0
199 20250311 152000 8276175250 2210 2210 2210 2210 0
200 20250311 151900 8276175250 2210 2215 2220 2205 34360
201 20250311 151800 8200248293 2210 2217 2225 2205 35422
202 20250311 151700 8121849842 2220 2220 2225 2210 27045
203 20250311 151600 8061931172 2220 2220 2225 2210 21577
204 20250311 151500 8014095012 2220 2230 2240 2215 25989
205 20250311 151400 7956450617 2230 2230 2260 2225 37386
206 20250311 151300 7872691197 2235 2230 2245 2225 27704
207 20250311 151200 7810775412 2230 2210 2260 2210 59395
208 20250311 151100 7677930092 2210 2215 2215 2200 23113
209 20250311 151000 7626944984 2215 2205 2220 2195 27905
210 20250311 150900 7565399169 2205 2215 2225 2195 61806
211 20250311 150800 7428825509 2205 2220 2220 2200 36129
212 20250311 150700 7349041469 2215 2220 2240 2200 60395
213 20250311 150600 7214823339 2220 2200 2225 2170 72964
214 20250311 150500 7054989374 2200 2220 2225 2170 64915
215 20250311 150400 6912352389 2215 2205 2235 2185 76244
216 20250311 150300 6743672859 2220 2240 2240 2160 162286
217 20250311 150200 6387233759 2230 2265 2285 2230 33061
218 20250311 150100 6312751419 2265 2250 2300 2230 67159
219 20250311 150000 6161064439 2255 2245 2295 2240 77816
220 20250311 145900 5984742734 2250 2315 2320 2210 118071
221 20250311 145800 5717575754 2320 2330 2340 2300 46667
222 20250311 145700 5609300319 2325 2350 2355 2325 12222
223 20250311 145600 5580750039 2350 2355 2355 2315 66963
224 20250311 145500 5424216900 2355 2385 2385 2350 30207
225 20250311 145400 5352732435 2390 2400 2400 2380 20685
226 20250311 145300 5303268405 2400 2405 2405 2400 31825
227 20250311 145200 5226874370 2405 2405 2415 2405 13484
228 20250311 145100 5194443955 2410 2415 2420 2405 27066
229 20250311 145000 5129199416 2420 2430 2430 2415 13455
230 20250311 144900 5096615596 2430 2430 2432 2425 8666
231 20250311 144800 5075561481 2435 2435 2437 2430 26855
232 20250311 144700 5010234082 2440 2440 2445 2435 4989
233 20250311 144600 4998061112 2440 2445 2445 2440 9219
234 20250311 144500 4975544352 2450 2455 2455 2450 5434
235 20250311 144400 4962229577 2455 2450 2455 2450 492
236 20250311 144300 4961023827 2450 2450 2450 2445 3618
237 20250311 144200 4952161227 2450 2460 2460 2450 11756
238 20250311 144100 4923357807 2455 2455 2460 2450 7450
239 20250311 144000 4905072782 2455 2460 2460 2455 5806
240 20250311 143900 4890814522 2460 2460 2460 2455 921
241 20250311 143800 4888548882 2460 2465 2465 2460 3325
242 20250311 143700 4880369377 2460 2460 2465 2460 7809
243 20250311 143600 4861152346 2465 2460 2465 2460 3303
244 20250311 143500 4853024086 2465 2465 2465 2460 3348
245 20250311 143400 4844783763 2465 2467 2470 2465 8165
246 20250311 143300 4824654870 2467 2470 2470 2465 1791
247 20250311 143200 4820239780 2470 2465 2470 2465 4023
248 20250311 143100 4810321465 2470 2480 2485 2465 6774
249 20250311 143000 4793602080 2470 2475 2475 2470 7170
250 20250311 142900 4775880010 2480 2485 2485 2480 1465
251 20250311 142800 4772246620 2485 2485 2485 2485 110
252 20250311 142700 4771973270 2485 2480 2485 2480 2257
253 20250311 142600 4766374400 2475 2475 2475 2475 7598
254 20250311 142500 4747569350 2470 2472 2472 2470 685
255 20250311 142400 4745877398 2475 2475 2477 2475 1762
256 20250311 142300 4741516234 2475 2475 2475 2475 178
257 20250311 142200 4741075684 2472 2475 2475 2472 205
258 20250311 142100 4740568321 2475 2475 2475 2475 1760
259 20250311 142000 4736212321 2475 2475 2475 2475 3
260 20250311 141900 4736204896 2470 2470 2470 2470 1235
261 20250311 141800 4733154446 2470 2470 2470 2470 2465
262 20250311 141700 4727065896 2470 2470 2470 2470 228
263 20250311 141600 4726502736 2470 2470 2470 2470 33
264 20250311 141500 4726421226 2470 2470 2470 2470 516
265 20250311 141400 4725146706 2465 2470 2470 2465 746
266 20250311 141300 4723306766 2470 2470 2470 2465 396
267 20250311 141200 4722329646 2470 2475 2475 2470 2665
268 20250311 141100 4715747076 2475 2475 2475 2475 214
269 20250311 141000 4715217426 2475 2475 2475 2475 168
270 20250311 140900 4714801626 2475 2475 2475 2470 700
271 20250311 140800 4713070621 2475 2480 2480 2475 3674
272 20250311 140700 4703975271 2480 2480 2480 2480 283
273 20250311 140600 4703273431 2475 2475 2475 2475 2175
274 20250311 140500 4697890306 2475 2470 2475 2470 140
275 20250311 140400 4697544456 2470 2475 2475 2470 634
276 20250311 140300 4695977456 2475 2470 2475 2470 1209
277 20250311 140200 4692986541 2475 2475 2475 2475 283
278 20250311 140100 4692286116 2475 2475 2475 2475 2450
279 20250311 140000 4686222366 2480 2480 2480 2480 272
280 20250311 135900 4685547806 2480 2480 2480 2480 0
281 20250311 135800 4685547806 2480 2485 2490 2480 12563
282 20250311 135700 4654329501 2485 2480 2485 2480 101
283 20250311 135600 4654078521 2480 2475 2480 2475 733
284 20250311 135500 4652261191 2480 2477 2480 2475 1974
285 20250311 135400 4647368071 2480 2475 2480 2475 1587
286 20250311 135300 4643440241 2475 2477 2477 2475 801
287 20250311 135200 4641457632 2475 2475 2475 2470 284
288 20250311 135100 4640754785 2475 2470 2475 2470 1003
289 20250311 135000 4638277200 2470 2470 2470 2470 448
290 20250311 134900 4637170640 2475 2475 2485 2475 466
291 20250311 134800 4636016290 2475 2480 2485 2475 1704
292 20250311 134700 4631790365 2475 2475 2475 2475 1925
293 20250311 134600 4627025990 2475 2470 2475 2470 660
294 20250311 134500 4625393040 2465 2470 2470 2465 2003
295 20250311 134400 4620454530 2470 2475 2475 2470 1636
296 20250311 134300 4616413110 2475 2477 2480 2465 1530
297 20250311 134200 4612632915 2475 2475 2475 2465 2710
298 20250311 134100 4605926425 2475 2477 2477 2460 2609
299 20250311 134000 4599503968 2485 2480 2485 2440 53958
300 20250311 133900 4466930988 2480 2485 2485 2480 634
301 20250311 133800 4465358513 2475 2480 2485 2475 6784
302 20250311 133700 4448552563 2480 2490 2490 2480 1162
303 20250311 133600 4445669093 2480 2485 2485 2480 2010
304 20250311 133500 4440684263 2480 2480 2480 2480 0
305 20250311 133400 4440684263 2480 2490 2490 2480 8016
306 20250311 133300 4420762808 2490 2490 2490 2490 1720
307 20250311 133200 4416480008 2495 2495 2495 2490 1890
308 20250311 133100 4411769463 2495 2500 2500 2495 2108
309 20250311 133000 4406507743 2500 2500 2505 2500 3878
310 20250311 132900 4396811973 2500 2495 2500 2495 1019
311 20250311 132800 4394269538 2490 2495 2495 2490 1252
312 20250311 132700 4391145923 2490 2490 2495 2490 302
313 20250311 132600 4390393933 2490 2490 2490 2490 3403
314 20250311 132500 4381920463 2490 2485 2490 2485 1246
315 20250311 132400 4378818438 2485 2485 2485 2485 583
316 20250311 132300 4377369683 2485 2485 2485 2485 845
317 20250311 132200 4375269858 2490 2490 2490 2490 571
318 20250311 132100 4373848068 2485 2480 2485 2480 285
319 20250311 132000 4373139848 2485 2485 2485 2485 821
320 20250311 131900 4371099663 2485 2485 2485 2480 668
321 20250311 131800 4369441277 2485 2485 2485 2485 1624
322 20250311 131700 4365405637 2480 2482 2482 2480 500
323 20250311 131600 4364165613 2485 2480 2485 2480 180
324 20250311 131500 4363718978 2480 2480 2485 2480 733
325 20250311 131400 4361898073 2480 2475 2480 2475 427
326 20250311 131300 4360841098 2480 2482 2482 2480 278
327 20250311 131200 4360151308 2480 2480 2480 2480 27
328 20250311 131100 4360084348 2480 2480 2480 2475 1296
329 20250311 131000 4356873463 2480 2475 2480 2475 2436
330 20250311 130900 4350844338 2475 2480 2480 2475 2312
331 20250311 130800 4345113078 2480 2480 2480 2475 1636
332 20250311 130700 4341063438 2480 2485 2485 2480 1451
333 20250311 130600 4337462703 2480 2485 2485 2480 5561
334 20250311 130500 4323668618 2485 2485 2485 2485 301
335 20250311 130400 4322920633 2485 2485 2485 2480 1823
336 20250311 130300 4318393063 2490 2490 2490 2490 475
337 20250311 130200 4317210313 2490 2490 2490 2490 1253
338 20250311 130100 4314090343 2490 2490 2490 2490 140
339 20250311 130000 4313741743 2475 2480 2480 2475 579
340 20250311 125900 4312308613 2480 2480 2490 2480 1926
341 20250311 125800 4307530043 2480 2480 2480 2480 1971
342 20250311 125700 4302641963 2480 2485 2485 2480 2164
343 20250311 125600 4297274723 2485 2485 2485 2485 475
344 20250311 125500 4296094348 2480 2480 2480 2480 1368
345 20250311 125400 4292701708 2480 2480 2480 2475 2392
346 20250311 125300 4286772048 2480 2475 2480 2475 2106
347 20250311 125200 4281552748 2475 2480 2480 2475 862
348 20250311 125100 4279418788 2480 2480 2480 2480 33
349 20250311 125000 4279336948 2480 2480 2480 2480 0
350 20250311 124900 4279336948 2480 2480 2480 2480 740
351 20250311 124800 4277501748 2475 2480 2480 2475 574
352 20250311 124700 4276081078 2480 2475 2480 2475 2006
353 20250311 124600 4271113728 2475 2480 2480 2475 1382
354 20250311 124500 4267691258 2480 2480 2480 2480 1334
355 20250311 124400 4264382938 2480 2480 2480 2480 327
356 20250311 124300 4263571978 2480 2485 2485 2480 1379
357 20250311 124200 4260150678 2485 2480 2485 2480 26
358 20250311 124100 4260086073 2480 2485 2485 2480 5611
359 20250311 124000 4246168043 2485 2485 2485 2485 160
360 20250311 123900 4245770443 2485 2485 2485 2485 109
361 20250311 123800 4245499578 2485 2485 2490 2485 1245
362 20250311 123700 4242405748 2485 2480 2485 2480 1233
363 20250311 123600 4239346158 2485 2490 2490 2485 846
364 20250311 123500 4237243843 2485 2485 2485 2485 613
365 20250311 123400 4235720538 2485 2485 2485 2485 120
366 20250311 123300 4235422338 2485 2480 2485 2480 647
367 20250311 123200 4233817663 2480 2480 2480 2480 3
368 20250311 123100 4233810223 2480 2475 2480 2475 903
369 20250311 123000 4231571893 2475 2475 2475 2475 19
370 20250311 122900 4231524868 2475 2475 2475 2475 1212
371 20250311 122800 4228525168 2475 2480 2485 2475 2690
372 20250311 122700 4221865478 2480 2485 2485 2480 1056
373 20250311 122600 4219246388 2485 2490 2490 2485 221
374 20250311 122500 4218696148 2490 2485 2490 2485 302
375 20250311 122400 4217945668 2485 2485 2490 2480 726
376 20250311 122300 4216139018 2485 2485 2485 2485 1721
377 20250311 122200 4211862333 2480 2485 2485 2470 6198
378 20250311 122100 4196497818 2485 2480 2485 2480 656
379 20250311 122000 4194870928 2470 2480 2480 2470 3092
380 20250311 121900 4187229803 2480 2475 2480 2470 3780
381 20250311 121800 4177880328 2480 2480 2480 2480 0
382 20250311 121700 4177880328 2480 2485 2485 2480 5388
383 20250311 121600 4164491773 2485 2485 2485 2480 1208
384 20250311 121500 4161495738 2482 2482 2482 2482 3
385 20250311 121400 4161488292 2485 2482 2485 2482 808
386 20250311 121300 4159480415 2485 2482 2485 2482 304
387 20250311 121200 4158724978 2485 2475 2485 2475 261
388 20250311 121100 4158078868 2475 2475 2480 2475 834
389 20250311 121000 4156013468 2475 2470 2475 2470 292
390 20250311 120900 4155291978 2470 2475 2475 2470 2797
391 20250311 120800 4148374673 2475 2475 2475 2475 513
392 20250311 120700 4147104998 2475 2475 2475 2475 31
393 20250311 120600 4147028273 2475 2470 2480 2470 390
394 20250311 120500 4146064888 2475 2475 2475 2470 4081
395 20250311 120400 4135978298 2480 2480 2480 2480 837
396 20250311 120300 4133902538 2485 2480 2485 2480 898
397 20250311 120200 4131673458 2480 2480 2480 2480 214
398 20250311 120100 4131142738 2475 2475 2475 2475 323
399 20250311 120000 4130343313 2475 2490 2490 2475 19749
400 20250311 115900 4081339288 2485 2490 2490 2485 561
401 20250311 115800 4079942403 2490 2490 2495 2490 1251
402 20250311 115700 4076827408 2490 2490 2490 2490 658
403 20250311 115600 4075188988 2490 2485 2495 2485 889
404 20250311 115500 4072977063 2485 2495 2495 2485 4558
405 20250311 115400 4061633768 2495 2500 2500 2495 2655
406 20250311 115300 4055009143 2500 2500 2500 2500 755
407 20250311 115200 4053121643 2500 2495 2500 2495 5082
408 20250311 115100 4040422058 2495 2495 2495 2495 50
409 20250311 115000 4040297308 2495 2485 2495 2485 1187
410 20250311 114900 4037347573 2490 2490 2490 2490 1687
411 20250311 114800 4033146943 2490 2485 2490 2485 782
412 20250311 114700 4031199773 2490 2490 2490 2490 3
413 20250311 114600 4031192303 2490 2490 2490 2490 530
414 20250311 114500 4029872603 2490 2485 2492 2485 444
415 20250311 114400 4028767051 2490 2485 2490 2485 4001
416 20250311 114300 4018824561 2485 2485 2485 2480 2523
417 20250311 114200 4012555406 2485 2485 2485 2485 1400
418 20250311 114100 4009076406 2485 2485 2485 2480 411
419 20250311 114000 4008055076 2485 2490 2490 2480 2487
420 20250311 113900 4001876321 2490 2485 2490 2485 1510
421 20250311 113800 3998120701 2480 2490 2490 2480 1112
422 20250311 113700 3995359106 2485 2485 2485 2485 396
423 20250311 113600 3994375046 2485 2485 2485 2485 1378
424 20250311 113500 3990950716 2500 2500 2500 2500 5
425 20250311 113400 3990938216 2500 2485 2500 2480 703
426 20250311 113300 3989184831 2480 2485 2500 2480 1193
427 20250311 113200 3986224252 2495 2495 2495 2495 598
428 20250311 113100 3984732242 2500 2490 2500 2490 370
429 20250311 113000 3983807262 2475 2495 2495 2475 6780
430 20250311 112900 3966950802 2500 2500 2505 2500 763
431 20250311 112800 3965042802 2505 2500 2505 2500 3702
432 20250311 112700 3955783962 2495 2500 2500 2495 4599
433 20250311 112600 3944294057 2505 2505 2510 2500 1982
434 20250311 112500 3939329717 2505 2500 2505 2495 3197
435 20250311 112400 3931326292 2500 2485 2505 2485 10526
436 20250311 112300 3905039422 2485 2490 2490 2485 750
437 20250311 112200 3903175177 2490 2485 2490 2485 1232
438 20250311 112100 3900111729 2485 2485 2485 2480 242
439 20250311 112000 3899510399 2485 2492 2495 2475 21274
440 20250311 111900 3846548512 2492 2480 2492 2480 9499
441 20250311 111800 3822958964 2480 2475 2480 2475 290
442 20250311 111700 3822240264 2480 2475 2480 2475 2112
443 20250311 111600 3817008994 2475 2475 2480 2470 10337
444 20250311 111500 3791426464 2475 2470 2475 2460 1619
445 20250311 111400 3787427489 2465 2465 2465 2460 263
446 20250311 111300 3786779384 2470 2465 2475 2465 10757
447 20250311 111200 3760237124 2465 2460 2465 2455 3992
448 20250311 111100 3750421388 2460 2455 2460 2450 18553
449 20250311 111000 3704873683 2450 2450 2450 2450 269
450 20250311 110900 3704214633 2455 2455 2455 2450 77
451 20250311 110800 3704025823 2455 2455 2455 2450 2121
452 20250311 110700 3698829273 2450 2455 2455 2450 3228
453 20250311 110600 3690912983 2450 2450 2450 2445 4548
454 20250311 110500 3679770418 2450 2455 2455 2450 245
455 20250311 110400 3679169943 2455 2455 2455 2450 2110
456 20250311 110300 3673994132 2455 2455 2455 2450 3803
457 20250311 110200 3664670321 2455 2455 2455 2450 352
458 20250311 110100 3663806166 2455 2455 2455 2450 7131
459 20250311 110000 3646327871 2455 2465 2465 2455 583
460 20250311 105900 3644893546 2460 2460 2460 2450 8469
461 20250311 105800 3624089491 2460 2460 2460 2455 3381
462 20250311 105700 3615775476 2460 2460 2465 2455 1965
463 20250311 105600 3610947531 2465 2460 2465 2460 503
464 20250311 105500 3609709886 2465 2460 2465 2460 2589
465 20250311 105400 3603335736 2465 2465 2465 2460 2326
466 20250311 105300 3597611146 2465 2465 2465 2465 1456
467 20250311 105200 3594022106 2465 2465 2465 2465 8341
468 20250311 105100 3573461541 2465 2465 2475 2465 3163
469 20250311 105000 3565635746 2465 2465 2465 2465 1240
470 20250311 104900 3562579146 2465 2475 2475 2465 3052
471 20250311 104800 3555029966 2475 2470 2475 2465 4538
472 20250311 104700 3543833076 2465 2470 2470 2465 3007
473 20250311 104600 3536417296 2465 2470 2470 2465 2928
474 20250311 104500 3529191471 2470 2475 2475 2470 707
475 20250311 104400 3527444631 2475 2480 2480 2470 823
476 20250311 104300 3525407754 2480 2475 2480 2465 2021
477 20250311 104200 3520402629 2485 2480 2485 2475 3159
478 20250311 104100 3512581839 2485 2485 2485 2480 2331
479 20250311 104000 3506800289 2485 2480 2490 2475 2479
480 20250311 103900 3500640164 2490 2480 2490 2480 2487
481 20250311 103800 3494460674 2480 2480 2480 2475 2214
482 20250311 103700 3488971269 2475 2470 2475 2470 587
483 20250311 103600 3487518679 2470 2470 2470 2470 102
484 20250311 103500 3487266739 2470 2480 2480 2465 6351
485 20250311 103400 3471580619 2480 2480 2480 2475 1468
486 20250311 103300 3467941489 2480 2480 2480 2470 3080
487 20250311 103200 3460328624 2475 2475 2480 2475 4059
488 20250311 103100 3450273234 2475 2470 2475 2470 2939
489 20250311 103000 3443004894 2470 2470 2470 2470 2351
490 20250311 102900 3437197924 2465 2470 2470 2465 2033
491 20250311 102800 3432183939 2470 2470 2470 2470 655
492 20250311 102700 3430566089 2470 2470 2470 2470 1259
493 20250311 102600 3427456359 2470 2470 2470 2465 442
494 20250311 102500 3426365669 2465 2455 2465 2455 1199
495 20250311 102400 3423412719 2460 2455 2460 2455 2233
496 20250311 102300 3417930694 2455 2465 2465 2455 1789
497 20250311 102200 3413524859 2465 2460 2465 2460 3062
498 20250311 102100 3405989764 2460 2450 2460 2450 579
499 20250311 102000 3404571154 2450 2450 2455 2450 3433
500 20250311 101900 3396156534 2450 2445 2450 2445 1817
501 20250311 101800 3391708919 2445 2445 2450 2440 2469
502 20250311 101700 3385671994 2445 2450 2450 2445 7567
503 20250311 101600 3367154469 2450 2455 2455 2450 3138
504 20250311 101500 3359462319 2455 2455 2455 2455 1106
505 20250311 101400 3356747089 2455 2450 2455 2450 1290
506 20250311 101300 3353585069 2450 2455 2455 2450 6205
507 20250311 101200 3338379440 2455 2450 2455 2450 2195
508 20250311 101100 3332992125 2450 2460 2460 2450 2096
509 20250311 101000 3327856030 2460 2460 2460 2455 623
510 20250311 100900 3326323500 2450 2450 2460 2445 8935
511 20250311 100800 3304434470 2450 2450 2460 2450 2931
512 20250311 100700 3297242505 2450 2460 2465 2450 14060
513 20250311 100600 3262772815 2465 2460 2465 2460 2269
514 20250311 100500 3257191070 2465 2465 2465 2462 1281
515 20250311 100400 3254033411 2460 2460 2465 2450 7510
516 20250311 100300 3235563841 2460 2475 2475 2450 14538
517 20250311 100200 3199787576 2475 2475 2480 2465 2017
518 20250311 100100 3194798006 2475 2470 2475 2470 4992
519 20250311 100000 3182467716 2470 2475 2475 2470 6035
520 20250311 095900 3167560876 2470 2485 2485 2470 2801
521 20250311 095800 3160614426 2485 2470 2485 2470 3706
522 20250311 095700 3151424741 2470 2475 2475 2470 3575
523 20250311 095600 3142576956 2480 2475 2480 2470 1182
524 20250311 095500 3139651041 2475 2480 2480 2450 23375
525 20250311 095400 3082045201 2480 2490 2495 2480 10496
526 20250311 095300 3055986696 2490 2495 2495 2490 1826
527 20250311 095200 3051439916 2495 2500 2500 2490 2846
528 20250311 095100 3044349616 2500 2500 2500 2495 4450
529 20250311 095000 3033240541 2500 2510 2520 2500 2645
530 20250311 094900 3026610001 2500 2505 2510 2500 7690
531 20250311 094800 3007371941 2505 2505 2512 2505 332
532 20250311 094700 3006538431 2505 2510 2510 2505 1735
533 20250311 094600 3002184146 2510 2510 2515 2510 1201
534 20250311 094500 2999168136 2510 2505 2510 2505 753
535 20250311 094400 2997280221 2510 2505 2510 2500 8904
536 20250311 094300 2975011826 2505 2525 2525 2505 11286
537 20250311 094200 2946702986 2525 2520 2525 2520 1640
538 20250311 094100 2942569086 2520 2520 2525 2520 2535
539 20250311 094000 2936180751 2515 2520 2520 2512 4457
540 20250311 093900 2924967295 2520 2510 2520 2505 8608
541 20250311 093800 2903352625 2510 2520 2520 2505 23687
542 20250311 093700 2843819956 2515 2510 2520 2505 18048
543 20250311 093600 2798446676 2510 2500 2510 2490 15020
544 20250311 093500 2760903171 2495 2490 2495 2485 18352
545 20250311 093400 2715196711 2490 2490 2490 2485 5203
546 20250311 093300 2702251321 2485 2485 2490 2475 2356
547 20250311 093200 2696400911 2485 2480 2485 2480 6361
548 20250311 093100 2680605626 2480 2475 2480 2475 4227
549 20250311 093000 2670124866 2470 2460 2475 2445 18809
550 20250311 092900 2623850936 2465 2460 2465 2445 12134
551 20250311 092800 2594111776 2465 2460 2470 2450 9419
552 20250311 092700 2570976656 2460 2480 2480 2455 21036
553 20250311 092600 2518996107 2480 2475 2480 2472 10549
554 20250311 092500 2492847511 2475 2475 2480 2475 7890
555 20250311 092400 2473309336 2470 2450 2472 2445 19105
556 20250311 092300 2426301490 2435 2460 2460 2435 29191
557 20250311 092200 2354859324 2460 2465 2465 2452 20598
558 20250311 092100 2304227450 2470 2480 2485 2465 12289
559 20250311 092000 2273814565 2480 2485 2485 2470 20012
560 20250311 091900 2224283685 2485 2490 2500 2480 3393
561 20250311 091800 2215841210 2495 2480 2500 2480 22498
562 20250311 091700 2159814450 2485 2500 2500 2480 21984
563 20250311 091600 2105116420 2495 2495 2505 2490 23259
564 20250311 091500 2047087830 2495 2515 2525 2495 23375
565 20250311 091400 1988472696 2525 2530 2530 2515 20415
566 20250311 091300 1936990456 2520 2510 2530 2500 16353
567 20250311 091200 1895856221 2515 2490 2515 2480 28102
568 20250311 091100 1825991951 2480 2485 2490 2470 28528
569 20250311 091000 1755261311 2480 2495 2500 2480 28304
570 20250311 090900 1684854763 2490 2530 2540 2485 77726
571 20250311 090800 1489651244 2525 2565 2580 2525 34700
572 20250311 090700 1401322851 2565 2542 2580 2530 43635
573 20250311 090600 1289686371 2540 2555 2565 2520 37026
574 20250311 090500 1195816546 2555 2520 2595 2510 54780
575 20250311 090400 1055534551 2520 2505 2535 2480 107015
576 20250311 090300 787011001 2495 2540 2550 2460 107154
577 20250311 090200 519817387 2555 2395 2565 2395 211884
578 20250311 090100 0 2730 2730 2730 2730 0
579 20250311 090000 0 2730 2730 2730 2730 0

1
002410/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,27479820,0,79554078900,0.00
20250306,0,27479820,0,75157307700,0.00
20250305,0,27479820,0,78317487000,0.00
20250304,0,27479820,0,73920715800,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 27479820 0 79554078900 0.00
3 20250306 0 27479820 0 75157307700 0.00
4 20250305 0 27479820 0 78317487000 0.00
5 20250304 0 27479820 0 73920715800 0.00