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

584
004100/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,584 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184200,1446516272,2680,2680,2680,2680,12788
20250311,184100,1446516272,2680,2680,2680,2680,0
20250311,184000,1446516272,2680,2680,2680,2680,0
20250311,183900,1446516272,2680,2680,2680,2680,0
20250311,183800,1446516272,2680,2680,2680,2680,0
20250311,183700,1446516272,2680,2680,2680,2680,0
20250311,183600,1446516272,2680,2680,2680,2680,0
20250311,183500,1446516272,2680,2680,2680,2680,0
20250311,183400,1446516272,2680,2680,2680,2680,0
20250311,183300,1446516272,2680,2680,2680,2680,0
20250311,183200,1446516272,2680,2680,2680,2680,0
20250311,183100,1446516272,2680,2680,2680,2680,0
20250311,183000,1446516272,2680,2680,2680,2680,0
20250311,182900,1446516272,2680,2680,2680,2680,0
20250311,182800,1446516272,2680,2680,2680,2680,0
20250311,182700,1446516272,2680,2680,2680,2680,0
20250311,182600,1446516272,2680,2680,2680,2680,0
20250311,182500,1446516272,2680,2680,2680,2680,0
20250311,182400,1446516272,2680,2680,2680,2680,0
20250311,182300,1446516272,2680,2680,2680,2680,0
20250311,182200,1446516272,2680,2680,2680,2680,0
20250311,182100,1446516272,2680,2680,2680,2680,0
20250311,182000,1446516272,2680,2680,2680,2680,0
20250311,181900,1446516272,2680,2680,2680,2680,0
20250311,181800,1446516272,2680,2680,2680,2680,0
20250311,181700,1446516272,2680,2680,2680,2680,0
20250311,181600,1446516272,2680,2680,2680,2680,0
20250311,181500,1446516272,2680,2680,2680,2680,0
20250311,181400,1446516272,2680,2680,2680,2680,0
20250311,181300,1446516272,2680,2680,2680,2680,0
20250311,181200,1446516272,2680,2680,2680,2680,12788
20250311,181100,1446516272,2680,2680,2680,2680,0
20250311,181000,1446516272,2680,2680,2680,2680,0
20250311,180900,1446516272,2680,2680,2680,2680,0
20250311,180800,1446516272,2680,2680,2680,2680,0
20250311,180700,1446516272,2680,2680,2680,2680,0
20250311,180600,1446516272,2680,2680,2680,2680,0
20250311,180500,1446516272,2680,2680,2680,2680,0
20250311,180400,1446516272,2680,2680,2680,2680,0
20250311,180300,1446516272,2680,2680,2680,2680,0
20250311,180200,1446516272,2680,2680,2680,2680,0
20250311,180100,1446516272,2680,2680,2680,2680,0
20250311,180000,1446516272,2680,2680,2680,2680,0
20250311,175900,1446516272,2680,2680,2680,2680,0
20250311,175800,1446516272,2680,2680,2680,2680,0
20250311,175700,1446516272,2680,2680,2680,2680,0
20250311,175600,1446516272,2680,2680,2680,2680,0
20250311,175500,1446516272,2680,2680,2680,2680,0
20250311,175400,1446516272,2680,2680,2680,2680,0
20250311,175300,1446516272,2680,2680,2680,2680,0
20250311,175200,1446516272,2680,2680,2680,2680,0
20250311,175100,1446516272,2680,2680,2680,2680,0
20250311,175000,1446516272,2680,2680,2680,2680,0
20250311,174900,1446516272,2680,2680,2680,2680,0
20250311,174800,1446516272,2680,2680,2680,2680,0
20250311,174700,1446516272,2680,2680,2680,2680,0
20250311,174600,1446516272,2680,2680,2680,2680,0
20250311,174500,1446516272,2680,2680,2680,2680,0
20250311,174400,1446516272,2680,2680,2680,2680,0
20250311,174300,1446516272,2680,2680,2680,2680,0
20250311,174200,1446516272,2680,2680,2680,2680,12788
20250311,174100,1446516272,2680,2680,2680,2680,0
20250311,174000,1446516272,2680,2680,2680,2680,0
20250311,173900,1446516272,2680,2680,2680,2680,0
20250311,173800,1446516272,2680,2680,2680,2680,0
20250311,173700,1446516272,2680,2680,2680,2680,0
20250311,173600,1446516272,2680,2680,2680,2680,0
20250311,173500,1446516272,2680,2680,2680,2680,0
20250311,173400,1446516272,2680,2680,2680,2680,0
20250311,173300,1446516272,2680,2680,2680,2680,0
20250311,173200,1446516272,2680,2680,2680,2680,0
20250311,173100,1446516272,2680,2680,2680,2680,0
20250311,173000,1446516272,2680,2680,2680,2680,0
20250311,172900,1446516272,2680,2680,2680,2680,0
20250311,172800,1446516272,2680,2680,2680,2680,0
20250311,172700,1446516272,2680,2680,2680,2680,0
20250311,172600,1446516272,2680,2680,2680,2680,0
20250311,172500,1446516272,2680,2680,2680,2680,0
20250311,172400,1446516272,2680,2680,2680,2680,0
20250311,172300,1446516272,2680,2680,2680,2680,0
20250311,172200,1446516272,2680,2680,2680,2680,0
20250311,172100,1446516272,2680,2680,2680,2680,0
20250311,172000,1446516272,2680,2680,2680,2680,0
20250311,171900,1446516272,2680,2680,2680,2680,0
20250311,171800,1446516272,2680,2680,2680,2680,0
20250311,171700,1446516272,2680,2680,2680,2680,0
20250311,171600,1446516272,2680,2680,2680,2680,0
20250311,171500,1446516272,2680,2680,2680,2680,0
20250311,171400,1446516272,2680,2680,2680,2680,0
20250311,171300,1446516272,2680,2680,2680,2680,0
20250311,171200,1446516272,2680,2680,2680,2680,12788
20250311,171100,1446516272,2680,2680,2680,2680,0
20250311,171000,1446516272,2680,2680,2680,2680,0
20250311,170900,1446516272,2680,2680,2680,2680,0
20250311,170800,1446516272,2680,2680,2680,2680,0
20250311,170700,1446516272,2680,2680,2680,2680,0
20250311,170600,1446516272,2680,2680,2680,2680,0
20250311,170500,1446516272,2680,2680,2680,2680,0
20250311,170400,1446516272,2680,2680,2680,2680,0
20250311,170300,1446516272,2680,2680,2680,2680,0
20250311,170200,1446516272,2680,2680,2680,2680,0
20250311,170100,1446516272,2680,2680,2680,2680,0
20250311,170000,1446516272,2680,2680,2680,2680,0
20250311,165900,1446516272,2680,2680,2680,2680,0
20250311,165800,1446516272,2680,2680,2680,2680,0
20250311,165700,1446516272,2680,2680,2680,2680,0
20250311,165600,1446516272,2680,2680,2680,2680,0
20250311,165500,1446516272,2680,2680,2680,2680,0
20250311,165400,1446516272,2680,2680,2680,2680,0
20250311,165300,1446516272,2680,2680,2680,2680,0
20250311,165200,1446516272,2680,2680,2680,2680,0
20250311,165100,1446516272,2680,2680,2680,2680,0
20250311,165000,1446516272,2680,2680,2680,2680,0
20250311,164900,1446516272,2680,2680,2680,2680,0
20250311,164800,1446516272,2680,2680,2680,2680,0
20250311,164700,1446516272,2680,2680,2680,2680,0
20250311,164600,1446516272,2680,2680,2680,2680,0
20250311,164500,1446516272,2680,2680,2680,2680,0
20250311,164400,1446516272,2680,2680,2680,2680,0
20250311,164300,1446516272,2680,2680,2680,2680,0
20250311,164200,1446516272,2680,2680,2680,2680,12788
20250311,164100,1446516272,2680,2680,2680,2680,0
20250311,164000,1446516272,2680,2680,2680,2680,0
20250311,163900,1446516272,2680,2680,2680,2680,0
20250311,163800,1446516272,2680,2680,2680,2680,0
20250311,163700,1446516272,2680,2680,2680,2680,0
20250311,163600,1446516272,2680,2680,2680,2680,0
20250311,163500,1446516272,2680,2680,2680,2680,0
20250311,163400,1446516272,2680,2680,2680,2680,0
20250311,163300,1446516272,2680,2680,2680,2680,0
20250311,163200,1446516272,2680,2680,2680,2680,0
20250311,163100,1446516272,2680,2680,2680,2680,0
20250311,163000,1446516272,2680,2680,2680,2680,0
20250311,162900,1446516272,2680,2680,2680,2680,0
20250311,162800,1446516272,2680,2680,2680,2680,0
20250311,162700,1446516272,2680,2680,2680,2680,0
20250311,162600,1446516272,2680,2680,2680,2680,0
20250311,162500,1446516272,2680,2680,2680,2680,0
20250311,162400,1446516272,2680,2680,2680,2680,0
20250311,162300,1446516272,2680,2680,2680,2680,0
20250311,162200,1446516272,2680,2680,2680,2680,0
20250311,162100,1446516272,2680,2680,2680,2680,0
20250311,162000,1446516272,2680,2680,2680,2680,0
20250311,161900,1446516272,2680,2680,2680,2680,0
20250311,161800,1446516272,2680,2680,2680,2680,0
20250311,161700,1446516272,2680,2680,2680,2680,0
20250311,161600,1446516272,2680,2680,2680,2680,0
20250311,161500,1446516272,2680,2680,2680,2680,0
20250311,161400,1446516272,2680,2680,2680,2680,0
20250311,161300,1446516272,2680,2680,2680,2680,0
20250311,161200,1446516272,2680,2680,2680,2680,12788
20250311,161100,1446516272,2680,2680,2680,2680,0
20250311,161000,1446516272,2680,2680,2680,2680,0
20250311,160900,1446516272,2680,2680,2680,2680,0
20250311,160800,1446516272,2680,2680,2680,2680,0
20250311,160700,1446516272,2680,2680,2680,2680,0
20250311,160600,1446516272,2680,2680,2680,2680,0
20250311,160500,1446516272,2680,2680,2680,2680,0
20250311,160400,1446516272,2680,2680,2680,2680,0
20250311,160300,1446516272,2680,2680,2680,2680,0
20250311,160200,1446516272,2680,2680,2680,2680,0
20250311,160100,1446516272,2680,2680,2680,2680,0
20250311,160000,1446516272,2680,2680,2680,2680,0
20250311,155900,1446516272,2680,2680,2680,2680,0
20250311,155800,1446516272,2680,2680,2680,2680,0
20250311,155700,1446516272,2680,2680,2680,2680,0
20250311,155600,1446516272,2680,2680,2680,2680,0
20250311,155500,1446516272,2680,2680,2680,2680,0
20250311,155400,1446516272,2680,2680,2680,2680,0
20250311,155300,1446516272,2680,2680,2680,2680,0
20250311,155200,1446516272,2680,2680,2680,2680,0
20250311,155100,1446516272,2680,2680,2680,2680,0
20250311,155000,1446516272,2680,2680,2680,2680,0
20250311,154900,1446516272,2680,2680,2680,2680,0
20250311,154800,1446516272,2680,2680,2680,2680,0
20250311,154700,1446516272,2680,2680,2680,2680,0
20250311,154600,1446516272,2680,2680,2680,2680,0
20250311,154500,1446516272,2680,2680,2680,2680,0
20250311,154400,1446516272,2680,2680,2680,2680,0
20250311,154300,1446516272,2680,2680,2680,2680,0
20250311,154200,1446516272,2680,2680,2680,2680,12788
20250311,154100,1446516272,2680,2680,2680,2680,0
20250311,154000,1446516272,2680,2680,2680,2680,0
20250311,153900,1446516272,2680,2680,2680,2680,0
20250311,153800,1446516272,2680,2680,2680,2680,0
20250311,153700,1446516272,2680,2680,2680,2680,0
20250311,153600,1446516272,2680,2680,2680,2680,0
20250311,153500,1446516272,2680,2680,2680,2680,0
20250311,153400,1446516272,2680,2680,2680,2680,0
20250311,153300,1446516272,2680,2680,2680,2680,0
20250311,153200,1446516272,2680,2680,2680,2680,0
20250311,153100,1446516272,2680,2680,2680,2680,0
20250311,153000,1446516272,2680,2680,2680,2680,12788
20250311,152900,1412244432,2690,2690,2690,2690,0
20250311,152800,1412244432,2690,2690,2690,2690,0
20250311,152700,1412244432,2690,2690,2690,2690,0
20250311,152600,1412244432,2690,2690,2690,2690,0
20250311,152500,1412244432,2690,2690,2690,2690,0
20250311,152400,1412244432,2690,2690,2690,2690,0
20250311,152300,1412244432,2690,2690,2690,2690,0
20250311,152200,1412244432,2690,2690,2690,2690,0
20250311,152100,1412244432,2690,2690,2690,2690,0
20250311,152000,1412244432,2690,2690,2690,2690,0
20250311,151900,1412244432,2690,2687,2690,2680,9156
20250311,151800,1387646854,2687,2697,2697,2687,6125
20250311,151700,1371161681,2700,2702,2702,2700,664
20250311,151600,1369368537,2705,2710,2710,2705,1000
20250311,151500,1366661037,2710,2705,2710,2705,997
20250311,151400,1363963979,2705,2705,2705,2705,2002
20250311,151300,1358548569,2700,2700,2700,2700,1688
20250311,151200,1353990969,2700,2700,2700,2700,779
20250311,151100,1351887669,2705,2705,2705,2705,114
20250311,151000,1351579299,2700,2710,2710,2700,1607
20250311,150900,1347235399,2710,2710,2710,2710,50
20250311,150800,1347099899,2710,2705,2710,2690,7639
20250311,150700,1326402924,2705,2695,2705,2695,1548
20250311,150600,1322225179,2695,2690,2695,2690,3343
20250311,150500,1313217413,2692,2692,2692,2692,79
20250311,150400,1313004745,2695,2692,2695,2692,3
20250311,150300,1312996666,2695,2695,2695,2695,507
20250311,150200,1311630301,2690,2690,2690,2690,1527
20250311,150100,1307522671,2690,2687,2690,2687,2152
20250311,150000,1301733857,2687,2692,2692,2687,2020
20250311,145900,1296300077,2692,2690,2692,2690,472
20250311,145800,1295030195,2692,2692,2692,2690,121
20250311,145700,1294704465,2692,2692,2692,2692,1
20250311,145600,1294701773,2692,2692,2692,2692,160
20250311,145500,1294271053,2692,2695,2695,2692,137
20250311,145400,1293902138,2690,2695,2695,2690,2325
20250311,145300,1287642383,2695,2695,2695,2695,311
20250311,145200,1286804238,2690,2692,2692,2690,370
20250311,145100,1285808936,2695,2692,2695,2690,2062
20250311,145000,1280254233,2692,2690,2692,2690,43
20250311,144900,1280138499,2692,2692,2692,2690,331
20250311,144800,1279247867,2692,2692,2692,2692,106
20250311,144700,1278962515,2690,2690,2690,2690,0
20250311,144600,1278962515,2690,2695,2695,2690,62
20250311,144500,1278795641,2695,2695,2695,2695,210
20250311,144400,1278229691,2695,2695,2695,2695,10
20250311,144300,1278202741,2692,2700,2700,2690,3907
20250311,144200,1267683214,2705,2702,2705,2702,5
20250311,144100,1267669698,2695,2700,2700,2695,3391
20250311,144000,1258517383,2705,2705,2705,2705,0
20250311,143900,1258517383,2705,2705,2705,2705,3
20250311,143800,1258509268,2710,2705,2710,2700,541
20250311,143700,1257048298,2705,2705,2705,2695,225
20250311,143600,1256439683,2700,2700,2700,2700,1986
20250311,143500,1251077483,2705,2705,2705,2705,1000
20250311,143400,1248372483,2710,2700,2710,2700,1152
20250311,143300,1245262063,2695,2695,2695,2695,0
20250311,143200,1245262063,2695,2700,2700,2695,11
20250311,143100,1245232413,2690,2690,2695,2690,1587
20250311,143000,1240962893,2690,2690,2690,2687,9
20250311,142900,1240938689,2690,2695,2695,2690,4451
20250311,142800,1228964749,2695,2695,2695,2695,4316
20250311,142700,1217333129,2700,2700,2700,2700,14
20250311,142600,1217295329,2700,2695,2700,2690,2850
20250311,142500,1209617094,2700,2700,2700,2700,5872
20250311,142400,1193762694,2695,2700,2700,2695,1596
20250311,142300,1189453859,2700,2700,2705,2695,17590
20250311,142200,1141955244,2700,2710,2710,2700,13428
20250311,142100,1105663664,2720,2720,2720,2720,0
20250311,142000,1105663664,2720,2720,2720,2720,368
20250311,141900,1104662704,2710,2710,2710,2710,1500
20250311,141800,1100597704,2710,2710,2710,2710,0
20250311,141700,1100597704,2710,2715,2715,2710,360
20250311,141600,1099621554,2720,2720,2720,2720,0
20250311,141500,1099621554,2720,2720,2720,2720,0
20250311,141400,1099621554,2720,2720,2720,2720,1
20250311,141300,1099618834,2725,2725,2725,2725,0
20250311,141200,1099618834,2725,2725,2725,2725,10
20250311,141100,1099591584,2725,2725,2725,2725,100
20250311,141000,1099319084,2725,2725,2725,2725,2
20250311,140900,1099313634,2710,2710,2710,2710,320
20250311,140800,1098446434,2705,2705,2705,2705,0
20250311,140700,1098446434,2705,2715,2715,2705,12210
20250311,140600,1065365834,2725,2715,2725,2710,1001
20250311,140500,1062650079,2720,2715,2720,2715,101
20250311,140400,1062375784,2715,2715,2715,2715,0
20250311,140300,1062375784,2715,2715,2715,2715,0
20250311,140200,1062375784,2715,2715,2715,2715,0
20250311,140100,1062375784,2715,2715,2715,2715,500
20250311,140000,1061018284,2705,2710,2710,2705,3713
20250311,135900,1050966879,2720,2720,2720,2720,1
20250311,135800,1050964159,2710,2725,2725,2705,14001
20250311,135700,1012986489,2725,2725,2725,2725,602
20250311,135600,1011346039,2725,2725,2725,2725,50
20250311,135500,1011209789,2725,2725,2725,2725,8
20250311,135400,1011187989,2725,2730,2730,2725,472
20250311,135300,1009901779,2725,2725,2725,2725,270
20250311,135200,1009166029,2725,2725,2725,2725,470
20250311,135100,1007885279,2720,2720,2720,2720,0
20250311,135000,1007885279,2720,2720,2720,2720,9
20250311,134900,1007860799,2720,2720,2720,2720,69
20250311,134800,1007673119,2720,2720,2720,2720,350
20250311,134700,1006721119,2720,2725,2725,2720,584
20250311,134600,1005132634,2725,2720,2725,2720,12
20250311,134500,1005099984,2725,2725,2725,2725,100
20250311,134400,1004827484,2715,2715,2715,2715,0
20250311,134300,1004827484,2715,2720,2720,2715,100
20250311,134200,1004555499,2720,2720,2720,2720,1152
20250311,134100,1001422059,2720,2720,2720,2720,1548
20250311,134000,997211499,2715,2720,2720,2715,39
20250311,133900,997105604,2720,2715,2720,2715,11
20250311,133800,997075734,2715,2715,2715,2715,7
20250311,133700,997056729,2715,2715,2715,2715,0
20250311,133600,997056729,2715,2715,2720,2715,582
20250311,133500,995474574,2725,2725,2725,2725,0
20250311,133400,995474574,2725,2725,2725,2725,6
20250311,133300,995458224,2715,2710,2715,2710,2036
20250311,133200,989940489,2715,2720,2720,2715,3465
20250311,133100,980530514,2720,2720,2720,2720,0
20250311,133000,980530514,2720,2720,2720,2720,495
20250311,132900,979184114,2720,2720,2720,2720,0
20250311,132800,979184114,2720,2720,2720,2720,5
20250311,132700,979170514,2720,2720,2720,2720,349
20250311,132600,978221234,2715,2715,2715,2715,0
20250311,132500,978221234,2715,2715,2715,2715,200
20250311,132400,977678234,2715,2715,2715,2715,0
20250311,132300,977678234,2715,2715,2715,2715,1183
20250311,132200,974466389,2715,2720,2720,2715,7
20250311,132100,974447359,2730,2730,2730,2715,1739
20250311,132000,969725794,2725,2720,2725,2715,2771
20250311,131900,962197179,2730,2730,2730,2730,2
20250311,131800,962191719,2720,2730,2730,2720,2005
20250311,131700,956738069,2730,2730,2730,2730,1
20250311,131600,956735339,2715,2715,2715,2715,368
20250311,131500,955736219,2715,2715,2715,2715,0
20250311,131400,955736219,2715,2715,2715,2715,291
20250311,131300,954946154,2730,2730,2730,2730,0
20250311,131200,954946154,2730,2730,2730,2730,0
20250311,131100,954946154,2730,2730,2730,2730,2
20250311,131000,954940694,2715,2715,2715,2715,0
20250311,130900,954940694,2715,2715,2720,2715,18
20250311,130800,954891789,2725,2725,2725,2725,22
20250311,130700,954831839,2715,2715,2715,2715,0
20250311,130600,954831839,2715,2710,2715,2710,3262
20250311,130500,945985509,2710,2715,2715,2710,498
20250311,130400,944635329,2710,2720,2720,2710,7000
20250311,130300,925619739,2730,2730,2730,2730,0
20250311,130200,925619739,2730,2725,2730,2725,2
20250311,130100,925614284,2730,2730,2730,2730,499
20250311,130000,924252014,2720,2720,2720,2720,1
20250311,125900,924249294,2720,2730,2730,2720,302
20250311,125800,923427844,2725,2725,2725,2725,340
20250311,125700,922501344,2730,2730,2730,2730,0
20250311,125600,922501344,2730,2730,2730,2730,1
20250311,125500,922498614,2720,2720,2720,2720,0
20250311,125400,922498614,2720,2720,2720,2720,2140
20250311,125300,916677814,2720,2720,2730,2720,2140
20250311,125200,910857004,2725,2725,2725,2725,30
20250311,125100,910775254,2720,2725,2725,2720,5502
20250311,125000,895808799,2725,2725,2725,2725,41
20250311,124900,895697074,2720,2730,2730,2720,49
20250311,124800,895563594,2730,2725,2730,2720,497
20250311,124700,894209864,2720,2725,2725,2720,2458
20250311,124600,887523954,2720,2735,2735,2720,2001
20250311,124500,882072274,2735,2735,2735,2735,0
20250311,124400,882072274,2735,2735,2735,2735,2
20250311,124300,882066804,2735,2735,2735,2735,0
20250311,124200,882066804,2735,2735,2735,2735,0
20250311,124100,882066804,2735,2735,2735,2735,0
20250311,124000,882066804,2735,2735,2735,2730,1799
20250311,123900,877152509,2730,2730,2730,2730,0
20250311,123800,877152509,2730,2730,2730,2730,763
20250311,123700,875069519,2735,2735,2735,2735,20
20250311,123600,875014819,2740,2740,2740,2740,225
20250311,123500,874398319,2740,2740,2740,2740,1
20250311,123400,874395579,2735,2745,2745,2735,464
20250311,123300,873126499,2745,2745,2745,2745,100
20250311,123200,872851999,2745,2740,2745,2740,51
20250311,123100,872712054,2740,2735,2745,2735,1927
20250311,123000,867437634,2740,2740,2740,2740,0
20250311,122900,867437634,2740,2740,2740,2735,951
20250311,122800,864832394,2740,2740,2740,2740,0
20250311,122700,864832394,2740,2735,2740,2735,6
20250311,122600,864815979,2735,2735,2735,2735,5
20250311,122500,864802304,2735,2735,2735,2735,0
20250311,122400,864802304,2735,2730,2735,2730,310
20250311,122300,863955999,2725,2725,2725,2725,0
20250311,122200,863955999,2725,2725,2725,2725,1000
20250311,122100,861230999,2725,2725,2725,2725,1554
20250311,122000,856996349,2725,2730,2730,2725,482
20250311,121900,855681989,2725,2730,2730,2725,21
20250311,121800,855624669,2730,2730,2730,2730,165
20250311,121700,855174219,2730,2725,2730,2725,402
20250311,121600,854078759,2730,2730,2730,2730,1221
20250311,121500,850745429,2730,2735,2735,2730,600
20250311,121400,849106429,2735,2735,2735,2735,2746
20250311,121300,841596119,2750,2750,2750,2750,1
20250311,121200,841593369,2745,2745,2745,2745,0
20250311,121100,841593369,2745,2745,2745,2745,1
20250311,121000,841590624,2745,2745,2745,2745,1
20250311,120900,841587879,2735,2740,2740,2735,309
20250311,120800,840742254,2740,2740,2740,2735,717
20250311,120700,838778609,2745,2750,2750,2735,6768
20250311,120600,820235544,2750,2740,2750,2740,1067
20250311,120500,817311954,2750,2740,2750,2740,211
20250311,120400,816733304,2740,2750,2750,2740,401
20250311,120300,815634554,2740,2745,2745,2740,2458
20250311,120200,808892344,2750,2750,2750,2750,20
20250311,120100,808837344,2760,2760,2760,2760,1
20250311,120000,808834584,2750,2755,2755,2750,686
20250311,115900,806947179,2755,2755,2755,2755,0
20250311,115800,806947179,2755,2755,2755,2755,0
20250311,115700,806947179,2755,2755,2755,2755,304
20250311,115600,806109659,2755,2755,2755,2755,0
20250311,115500,806109659,2755,2750,2755,2750,4
20250311,115400,806098654,2755,2755,2755,2755,10
20250311,115300,806071104,2755,2755,2755,2755,0
20250311,115200,806071104,2755,2755,2755,2755,53
20250311,115100,805925089,2755,2750,2755,2750,482
20250311,115000,804599579,2760,2760,2760,2760,0
20250311,114900,804599579,2760,2760,2760,2760,0
20250311,114800,804599579,2760,2760,2760,2760,49
20250311,114700,804464339,2760,2745,2760,2745,241
20250311,114600,803802579,2750,2750,2750,2750,328
20250311,114500,802900579,2760,2750,2760,2750,490
20250311,114400,801553069,2760,2760,2760,2760,0
20250311,114300,801553069,2760,2760,2760,2760,0
20250311,114200,801553069,2760,2760,2760,2760,1
20250311,114100,801550309,2760,2760,2760,2760,51
20250311,114000,801409549,2760,2760,2760,2760,100
20250311,113900,801133549,2760,2760,2760,2760,0
20250311,113800,801133549,2760,2760,2760,2760,100
20250311,113700,800857549,2765,2765,2765,2765,0
20250311,113600,800857549,2765,2765,2765,2765,4
20250311,113500,800846489,2765,2765,2765,2765,300
20250311,113400,800016989,2765,2765,2765,2765,0
20250311,113300,800016989,2765,2765,2765,2765,0
20250311,113200,800016989,2765,2750,2765,2750,1101
20250311,113100,796987724,2765,2755,2765,2755,801
20250311,113000,794780959,2755,2755,2755,2755,319
20250311,112900,793902114,2765,2765,2765,2765,0
20250311,112800,793902114,2765,2765,2765,2765,0
20250311,112700,793902114,2765,2765,2765,2765,0
20250311,112600,793902114,2765,2765,2765,2765,0
20250311,112500,793902114,2765,2765,2765,2765,0
20250311,112400,793902114,2765,2765,2765,2765,0
20250311,112300,793902114,2765,2765,2765,2765,0
20250311,112200,793902114,2765,2765,2765,2765,1
20250311,112100,793899349,2755,2765,2765,2750,863
20250311,112000,791518389,2765,2765,2765,2765,0
20250311,111900,791518389,2765,2765,2765,2765,0
20250311,111800,791518389,2765,2765,2765,2765,0
20250311,111700,791518389,2765,2765,2765,2765,0
20250311,111600,791518389,2765,2765,2765,2765,0
20250311,111500,791518389,2765,2760,2765,2755,5279
20250311,111400,776948354,2765,2780,2780,2765,9150
20250311,111300,751522319,2780,2780,2780,2780,0
20250311,111200,751522319,2780,2780,2780,2780,0
20250311,111100,751522319,2780,2765,2780,2765,2912
20250311,111000,743453309,2760,2760,2765,2755,1959
20250311,110900,738047609,2760,2760,2760,2755,4823
20250311,110800,724751114,2755,2755,2755,2755,0
20250311,110700,724751114,2755,2755,2755,2755,1492
20250311,110600,720640654,2750,2750,2750,2750,0
20250311,110500,720640654,2750,2750,2750,2750,0
20250311,110400,720640654,2750,2750,2755,2750,36
20250311,110300,720541604,2750,2750,2750,2750,15
20250311,110200,720500354,2755,2750,2755,2750,201
20250311,110100,719947599,2745,2745,2745,2745,300
20250311,110000,719124099,2755,2755,2755,2755,0
20250311,105900,719124099,2755,2745,2755,2745,31
20250311,105800,719038994,2745,2745,2745,2745,2
20250311,105700,719033504,2750,2750,2750,2750,25
20250311,105600,718964754,2750,2750,2750,2750,50
20250311,105500,718827254,2755,2755,2755,2755,0
20250311,105400,718827254,2755,2760,2760,2740,7346
20250311,105300,698669739,2760,2760,2760,2760,0
20250311,105200,698669739,2760,2760,2760,2760,0
20250311,105100,698669739,2760,2760,2760,2760,0
20250311,105000,698669739,2760,2760,2760,2760,1
20250311,104900,698666979,2755,2755,2755,2755,0
20250311,104800,698666979,2755,2755,2755,2755,573
20250311,104700,697088364,2755,2755,2755,2755,0
20250311,104600,697088364,2755,2755,2755,2755,138
20250311,104500,696708174,2760,2760,2760,2760,1
20250311,104400,696705414,2760,2755,2760,2755,204
20250311,104300,696142464,2755,2760,2760,2755,183
20250311,104200,695638294,2765,2740,2765,2740,1557
20250311,104100,691352824,2740,2740,2740,2740,9
20250311,104000,691328164,2740,2735,2750,2730,2175
20250311,103900,685367679,2755,2755,2755,2755,40
20250311,103800,685257479,2755,2750,2755,2750,2087
20250311,103700,679518184,2750,2750,2750,2750,10
20250311,103600,679490684,2750,2750,2750,2750,105
20250311,103500,679201934,2750,2750,2750,2750,0
20250311,103400,679201934,2750,2750,2750,2750,50
20250311,103300,679064434,2755,2745,2755,2740,492
20250311,103200,677715394,2735,2735,2735,2735,0
20250311,103100,677715394,2735,2745,2760,2735,8957
20250311,103000,653071799,2745,2730,2745,2705,5341
20250311,102900,638467549,2730,2740,2750,2700,51331
20250311,102800,499105424,2760,2760,2760,2760,0
20250311,102700,499105424,2760,2760,2760,2760,0
20250311,102600,499105424,2760,2760,2760,2760,0
20250311,102500,499105424,2760,2760,2760,2760,0
20250311,102400,499105424,2760,2760,2760,2760,5
20250311,102300,499091624,2760,2760,2760,2760,180
20250311,102200,498594824,2760,2760,2760,2760,1
20250311,102100,498592064,2750,2740,2750,2735,988
20250311,102000,495877809,2760,2760,2760,2740,4402
20250311,101900,483810659,2745,2755,2755,2745,1000
20250311,101800,481063589,2760,2755,2760,2755,61
20250311,101700,480895529,2755,2755,2755,2755,0
20250311,101600,480895529,2755,2755,2755,2755,3504
20250311,101500,471242009,2750,2750,2750,2750,6310
20250311,101400,453889509,2755,2755,2755,2755,31
20250311,101300,453804104,2765,2765,2765,2765,31
20250311,101200,453718389,2755,2750,2760,2750,2640
20250311,101100,446440639,2750,2755,2755,2750,4598
20250311,101000,433788049,2755,2770,2770,2755,2716
20250311,100900,426291839,2770,2770,2770,2770,0
20250311,100800,426291839,2770,2765,2770,2760,1232
20250311,100700,422885489,2775,2775,2775,2775,0
20250311,100600,422885489,2775,2775,2775,2775,5
20250311,100500,422871614,2765,2775,2775,2765,21
20250311,100400,422813539,2765,2765,2765,2765,10
20250311,100300,422785889,2775,2775,2775,2775,1
20250311,100200,422783114,2775,2775,2775,2775,0
20250311,100100,422783114,2775,2775,2775,2775,22
20250311,100000,422722064,2775,2765,2775,2760,9751
20250311,095900,395763539,2770,2770,2770,2770,315
20250311,095800,394890989,2765,2765,2775,2762,1295
20250311,095700,391312866,2765,2765,2765,2765,0
20250311,095600,391312866,2765,2770,2772,2765,6644
20250311,095500,372913167,2775,2775,2775,2775,0
20250311,095400,372913167,2775,2775,2775,2775,355
20250311,095300,371928042,2780,2780,2780,2780,5
20250311,095200,371914142,2780,2785,2785,2780,501
20250311,095100,370521357,2782,2780,2782,2770,180
20250311,095000,370021445,2787,2787,2787,2787,30
20250311,094900,369937835,2782,2782,2782,2782,0
20250311,094800,369937835,2782,2790,2790,2770,3617
20250311,094700,359889204,2790,2792,2792,2790,179
20250311,094600,359389552,2790,2790,2792,2790,831
20250311,094500,357071060,2790,2790,2790,2790,500
20250311,094400,355676060,2780,2790,2790,2780,3696
20250311,094300,345364230,2795,2790,2795,2790,5648
20250311,094200,329605005,2795,2785,2795,2780,3002
20250311,094100,321256185,2795,2795,2800,2795,312
20250311,094000,320383985,2790,2795,2795,2790,3057
20250311,093900,311847270,2800,2800,2805,2800,1129
20250311,093800,308685510,2800,2795,2800,2792,1749
20250311,093700,303789965,2795,2795,2800,2795,97
20250311,093600,303518690,2795,2795,2800,2795,32
20250311,093500,303429240,2790,2795,2795,2790,521
20250311,093400,301975350,2795,2780,2795,2780,4727
20250311,093300,288829695,2780,2780,2780,2780,91
20250311,093200,288576715,2775,2760,2775,2760,13324
20250311,093100,251689835,2760,2765,2765,2745,2965
20250311,093000,243521850,2765,2765,2765,2765,8
20250311,092900,243499730,2765,2765,2765,2765,1
20250311,092800,243496965,2750,2750,2765,2750,547
20250311,092700,241992685,2760,2755,2760,2750,1643
20250311,092600,237468000,2760,2760,2760,2760,151
20250311,092500,237051240,2760,2760,2760,2760,1
20250311,092400,237048480,2760,2760,2760,2760,276
20250311,092300,236286720,2760,2760,2760,2760,51
20250311,092200,236145960,2760,2760,2760,2760,0
20250311,092100,236145960,2760,2760,2760,2760,10
20250311,092000,236118360,2760,2755,2760,2755,3140
20250311,091900,227461365,2755,2745,2755,2745,853
20250311,091800,225118585,2745,2745,2750,2745,1706
20250311,091700,220435590,2750,2745,2750,2735,1011
20250311,091600,217667540,2745,2750,2750,2745,2001
20250311,091500,212173705,2750,2760,2760,2750,1150
20250311,091400,209003550,2775,2775,2775,2775,0
20250311,091300,209003550,2775,2760,2775,2750,3001
20250311,091200,200735540,2775,2755,2775,2750,1981
20250311,091100,195279550,2780,2780,2780,2780,1014
20250311,091000,192460630,2780,2780,2780,2767,275
20250311,090900,191696390,2780,2740,2780,2740,16037
20250311,090800,147484310,2740,2740,2760,2740,23594
20250311,090700,82836730,2740,2755,2760,2740,4218
20250311,090600,71218995,2755,2755,2755,2755,6431
20250311,090500,53501590,2755,2740,2755,2735,234
20250311,090400,52861390,2750,2755,2755,2730,2228
20250311,090300,46756660,2755,2750,2755,2735,2151
20250311,090200,40842090,2750,2755,2760,2725,2666
20250311,090100,33527280,2755,2740,2755,2740,9473
20250311,090000,7562275,2740,2725,2750,2725,2775
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184200 1446516272 2680 2680 2680 2680 12788
3 20250311 184100 1446516272 2680 2680 2680 2680 0
4 20250311 184000 1446516272 2680 2680 2680 2680 0
5 20250311 183900 1446516272 2680 2680 2680 2680 0
6 20250311 183800 1446516272 2680 2680 2680 2680 0
7 20250311 183700 1446516272 2680 2680 2680 2680 0
8 20250311 183600 1446516272 2680 2680 2680 2680 0
9 20250311 183500 1446516272 2680 2680 2680 2680 0
10 20250311 183400 1446516272 2680 2680 2680 2680 0
11 20250311 183300 1446516272 2680 2680 2680 2680 0
12 20250311 183200 1446516272 2680 2680 2680 2680 0
13 20250311 183100 1446516272 2680 2680 2680 2680 0
14 20250311 183000 1446516272 2680 2680 2680 2680 0
15 20250311 182900 1446516272 2680 2680 2680 2680 0
16 20250311 182800 1446516272 2680 2680 2680 2680 0
17 20250311 182700 1446516272 2680 2680 2680 2680 0
18 20250311 182600 1446516272 2680 2680 2680 2680 0
19 20250311 182500 1446516272 2680 2680 2680 2680 0
20 20250311 182400 1446516272 2680 2680 2680 2680 0
21 20250311 182300 1446516272 2680 2680 2680 2680 0
22 20250311 182200 1446516272 2680 2680 2680 2680 0
23 20250311 182100 1446516272 2680 2680 2680 2680 0
24 20250311 182000 1446516272 2680 2680 2680 2680 0
25 20250311 181900 1446516272 2680 2680 2680 2680 0
26 20250311 181800 1446516272 2680 2680 2680 2680 0
27 20250311 181700 1446516272 2680 2680 2680 2680 0
28 20250311 181600 1446516272 2680 2680 2680 2680 0
29 20250311 181500 1446516272 2680 2680 2680 2680 0
30 20250311 181400 1446516272 2680 2680 2680 2680 0
31 20250311 181300 1446516272 2680 2680 2680 2680 0
32 20250311 181200 1446516272 2680 2680 2680 2680 12788
33 20250311 181100 1446516272 2680 2680 2680 2680 0
34 20250311 181000 1446516272 2680 2680 2680 2680 0
35 20250311 180900 1446516272 2680 2680 2680 2680 0
36 20250311 180800 1446516272 2680 2680 2680 2680 0
37 20250311 180700 1446516272 2680 2680 2680 2680 0
38 20250311 180600 1446516272 2680 2680 2680 2680 0
39 20250311 180500 1446516272 2680 2680 2680 2680 0
40 20250311 180400 1446516272 2680 2680 2680 2680 0
41 20250311 180300 1446516272 2680 2680 2680 2680 0
42 20250311 180200 1446516272 2680 2680 2680 2680 0
43 20250311 180100 1446516272 2680 2680 2680 2680 0
44 20250311 180000 1446516272 2680 2680 2680 2680 0
45 20250311 175900 1446516272 2680 2680 2680 2680 0
46 20250311 175800 1446516272 2680 2680 2680 2680 0
47 20250311 175700 1446516272 2680 2680 2680 2680 0
48 20250311 175600 1446516272 2680 2680 2680 2680 0
49 20250311 175500 1446516272 2680 2680 2680 2680 0
50 20250311 175400 1446516272 2680 2680 2680 2680 0
51 20250311 175300 1446516272 2680 2680 2680 2680 0
52 20250311 175200 1446516272 2680 2680 2680 2680 0
53 20250311 175100 1446516272 2680 2680 2680 2680 0
54 20250311 175000 1446516272 2680 2680 2680 2680 0
55 20250311 174900 1446516272 2680 2680 2680 2680 0
56 20250311 174800 1446516272 2680 2680 2680 2680 0
57 20250311 174700 1446516272 2680 2680 2680 2680 0
58 20250311 174600 1446516272 2680 2680 2680 2680 0
59 20250311 174500 1446516272 2680 2680 2680 2680 0
60 20250311 174400 1446516272 2680 2680 2680 2680 0
61 20250311 174300 1446516272 2680 2680 2680 2680 0
62 20250311 174200 1446516272 2680 2680 2680 2680 12788
63 20250311 174100 1446516272 2680 2680 2680 2680 0
64 20250311 174000 1446516272 2680 2680 2680 2680 0
65 20250311 173900 1446516272 2680 2680 2680 2680 0
66 20250311 173800 1446516272 2680 2680 2680 2680 0
67 20250311 173700 1446516272 2680 2680 2680 2680 0
68 20250311 173600 1446516272 2680 2680 2680 2680 0
69 20250311 173500 1446516272 2680 2680 2680 2680 0
70 20250311 173400 1446516272 2680 2680 2680 2680 0
71 20250311 173300 1446516272 2680 2680 2680 2680 0
72 20250311 173200 1446516272 2680 2680 2680 2680 0
73 20250311 173100 1446516272 2680 2680 2680 2680 0
74 20250311 173000 1446516272 2680 2680 2680 2680 0
75 20250311 172900 1446516272 2680 2680 2680 2680 0
76 20250311 172800 1446516272 2680 2680 2680 2680 0
77 20250311 172700 1446516272 2680 2680 2680 2680 0
78 20250311 172600 1446516272 2680 2680 2680 2680 0
79 20250311 172500 1446516272 2680 2680 2680 2680 0
80 20250311 172400 1446516272 2680 2680 2680 2680 0
81 20250311 172300 1446516272 2680 2680 2680 2680 0
82 20250311 172200 1446516272 2680 2680 2680 2680 0
83 20250311 172100 1446516272 2680 2680 2680 2680 0
84 20250311 172000 1446516272 2680 2680 2680 2680 0
85 20250311 171900 1446516272 2680 2680 2680 2680 0
86 20250311 171800 1446516272 2680 2680 2680 2680 0
87 20250311 171700 1446516272 2680 2680 2680 2680 0
88 20250311 171600 1446516272 2680 2680 2680 2680 0
89 20250311 171500 1446516272 2680 2680 2680 2680 0
90 20250311 171400 1446516272 2680 2680 2680 2680 0
91 20250311 171300 1446516272 2680 2680 2680 2680 0
92 20250311 171200 1446516272 2680 2680 2680 2680 12788
93 20250311 171100 1446516272 2680 2680 2680 2680 0
94 20250311 171000 1446516272 2680 2680 2680 2680 0
95 20250311 170900 1446516272 2680 2680 2680 2680 0
96 20250311 170800 1446516272 2680 2680 2680 2680 0
97 20250311 170700 1446516272 2680 2680 2680 2680 0
98 20250311 170600 1446516272 2680 2680 2680 2680 0
99 20250311 170500 1446516272 2680 2680 2680 2680 0
100 20250311 170400 1446516272 2680 2680 2680 2680 0
101 20250311 170300 1446516272 2680 2680 2680 2680 0
102 20250311 170200 1446516272 2680 2680 2680 2680 0
103 20250311 170100 1446516272 2680 2680 2680 2680 0
104 20250311 170000 1446516272 2680 2680 2680 2680 0
105 20250311 165900 1446516272 2680 2680 2680 2680 0
106 20250311 165800 1446516272 2680 2680 2680 2680 0
107 20250311 165700 1446516272 2680 2680 2680 2680 0
108 20250311 165600 1446516272 2680 2680 2680 2680 0
109 20250311 165500 1446516272 2680 2680 2680 2680 0
110 20250311 165400 1446516272 2680 2680 2680 2680 0
111 20250311 165300 1446516272 2680 2680 2680 2680 0
112 20250311 165200 1446516272 2680 2680 2680 2680 0
113 20250311 165100 1446516272 2680 2680 2680 2680 0
114 20250311 165000 1446516272 2680 2680 2680 2680 0
115 20250311 164900 1446516272 2680 2680 2680 2680 0
116 20250311 164800 1446516272 2680 2680 2680 2680 0
117 20250311 164700 1446516272 2680 2680 2680 2680 0
118 20250311 164600 1446516272 2680 2680 2680 2680 0
119 20250311 164500 1446516272 2680 2680 2680 2680 0
120 20250311 164400 1446516272 2680 2680 2680 2680 0
121 20250311 164300 1446516272 2680 2680 2680 2680 0
122 20250311 164200 1446516272 2680 2680 2680 2680 12788
123 20250311 164100 1446516272 2680 2680 2680 2680 0
124 20250311 164000 1446516272 2680 2680 2680 2680 0
125 20250311 163900 1446516272 2680 2680 2680 2680 0
126 20250311 163800 1446516272 2680 2680 2680 2680 0
127 20250311 163700 1446516272 2680 2680 2680 2680 0
128 20250311 163600 1446516272 2680 2680 2680 2680 0
129 20250311 163500 1446516272 2680 2680 2680 2680 0
130 20250311 163400 1446516272 2680 2680 2680 2680 0
131 20250311 163300 1446516272 2680 2680 2680 2680 0
132 20250311 163200 1446516272 2680 2680 2680 2680 0
133 20250311 163100 1446516272 2680 2680 2680 2680 0
134 20250311 163000 1446516272 2680 2680 2680 2680 0
135 20250311 162900 1446516272 2680 2680 2680 2680 0
136 20250311 162800 1446516272 2680 2680 2680 2680 0
137 20250311 162700 1446516272 2680 2680 2680 2680 0
138 20250311 162600 1446516272 2680 2680 2680 2680 0
139 20250311 162500 1446516272 2680 2680 2680 2680 0
140 20250311 162400 1446516272 2680 2680 2680 2680 0
141 20250311 162300 1446516272 2680 2680 2680 2680 0
142 20250311 162200 1446516272 2680 2680 2680 2680 0
143 20250311 162100 1446516272 2680 2680 2680 2680 0
144 20250311 162000 1446516272 2680 2680 2680 2680 0
145 20250311 161900 1446516272 2680 2680 2680 2680 0
146 20250311 161800 1446516272 2680 2680 2680 2680 0
147 20250311 161700 1446516272 2680 2680 2680 2680 0
148 20250311 161600 1446516272 2680 2680 2680 2680 0
149 20250311 161500 1446516272 2680 2680 2680 2680 0
150 20250311 161400 1446516272 2680 2680 2680 2680 0
151 20250311 161300 1446516272 2680 2680 2680 2680 0
152 20250311 161200 1446516272 2680 2680 2680 2680 12788
153 20250311 161100 1446516272 2680 2680 2680 2680 0
154 20250311 161000 1446516272 2680 2680 2680 2680 0
155 20250311 160900 1446516272 2680 2680 2680 2680 0
156 20250311 160800 1446516272 2680 2680 2680 2680 0
157 20250311 160700 1446516272 2680 2680 2680 2680 0
158 20250311 160600 1446516272 2680 2680 2680 2680 0
159 20250311 160500 1446516272 2680 2680 2680 2680 0
160 20250311 160400 1446516272 2680 2680 2680 2680 0
161 20250311 160300 1446516272 2680 2680 2680 2680 0
162 20250311 160200 1446516272 2680 2680 2680 2680 0
163 20250311 160100 1446516272 2680 2680 2680 2680 0
164 20250311 160000 1446516272 2680 2680 2680 2680 0
165 20250311 155900 1446516272 2680 2680 2680 2680 0
166 20250311 155800 1446516272 2680 2680 2680 2680 0
167 20250311 155700 1446516272 2680 2680 2680 2680 0
168 20250311 155600 1446516272 2680 2680 2680 2680 0
169 20250311 155500 1446516272 2680 2680 2680 2680 0
170 20250311 155400 1446516272 2680 2680 2680 2680 0
171 20250311 155300 1446516272 2680 2680 2680 2680 0
172 20250311 155200 1446516272 2680 2680 2680 2680 0
173 20250311 155100 1446516272 2680 2680 2680 2680 0
174 20250311 155000 1446516272 2680 2680 2680 2680 0
175 20250311 154900 1446516272 2680 2680 2680 2680 0
176 20250311 154800 1446516272 2680 2680 2680 2680 0
177 20250311 154700 1446516272 2680 2680 2680 2680 0
178 20250311 154600 1446516272 2680 2680 2680 2680 0
179 20250311 154500 1446516272 2680 2680 2680 2680 0
180 20250311 154400 1446516272 2680 2680 2680 2680 0
181 20250311 154300 1446516272 2680 2680 2680 2680 0
182 20250311 154200 1446516272 2680 2680 2680 2680 12788
183 20250311 154100 1446516272 2680 2680 2680 2680 0
184 20250311 154000 1446516272 2680 2680 2680 2680 0
185 20250311 153900 1446516272 2680 2680 2680 2680 0
186 20250311 153800 1446516272 2680 2680 2680 2680 0
187 20250311 153700 1446516272 2680 2680 2680 2680 0
188 20250311 153600 1446516272 2680 2680 2680 2680 0
189 20250311 153500 1446516272 2680 2680 2680 2680 0
190 20250311 153400 1446516272 2680 2680 2680 2680 0
191 20250311 153300 1446516272 2680 2680 2680 2680 0
192 20250311 153200 1446516272 2680 2680 2680 2680 0
193 20250311 153100 1446516272 2680 2680 2680 2680 0
194 20250311 153000 1446516272 2680 2680 2680 2680 12788
195 20250311 152900 1412244432 2690 2690 2690 2690 0
196 20250311 152800 1412244432 2690 2690 2690 2690 0
197 20250311 152700 1412244432 2690 2690 2690 2690 0
198 20250311 152600 1412244432 2690 2690 2690 2690 0
199 20250311 152500 1412244432 2690 2690 2690 2690 0
200 20250311 152400 1412244432 2690 2690 2690 2690 0
201 20250311 152300 1412244432 2690 2690 2690 2690 0
202 20250311 152200 1412244432 2690 2690 2690 2690 0
203 20250311 152100 1412244432 2690 2690 2690 2690 0
204 20250311 152000 1412244432 2690 2690 2690 2690 0
205 20250311 151900 1412244432 2690 2687 2690 2680 9156
206 20250311 151800 1387646854 2687 2697 2697 2687 6125
207 20250311 151700 1371161681 2700 2702 2702 2700 664
208 20250311 151600 1369368537 2705 2710 2710 2705 1000
209 20250311 151500 1366661037 2710 2705 2710 2705 997
210 20250311 151400 1363963979 2705 2705 2705 2705 2002
211 20250311 151300 1358548569 2700 2700 2700 2700 1688
212 20250311 151200 1353990969 2700 2700 2700 2700 779
213 20250311 151100 1351887669 2705 2705 2705 2705 114
214 20250311 151000 1351579299 2700 2710 2710 2700 1607
215 20250311 150900 1347235399 2710 2710 2710 2710 50
216 20250311 150800 1347099899 2710 2705 2710 2690 7639
217 20250311 150700 1326402924 2705 2695 2705 2695 1548
218 20250311 150600 1322225179 2695 2690 2695 2690 3343
219 20250311 150500 1313217413 2692 2692 2692 2692 79
220 20250311 150400 1313004745 2695 2692 2695 2692 3
221 20250311 150300 1312996666 2695 2695 2695 2695 507
222 20250311 150200 1311630301 2690 2690 2690 2690 1527
223 20250311 150100 1307522671 2690 2687 2690 2687 2152
224 20250311 150000 1301733857 2687 2692 2692 2687 2020
225 20250311 145900 1296300077 2692 2690 2692 2690 472
226 20250311 145800 1295030195 2692 2692 2692 2690 121
227 20250311 145700 1294704465 2692 2692 2692 2692 1
228 20250311 145600 1294701773 2692 2692 2692 2692 160
229 20250311 145500 1294271053 2692 2695 2695 2692 137
230 20250311 145400 1293902138 2690 2695 2695 2690 2325
231 20250311 145300 1287642383 2695 2695 2695 2695 311
232 20250311 145200 1286804238 2690 2692 2692 2690 370
233 20250311 145100 1285808936 2695 2692 2695 2690 2062
234 20250311 145000 1280254233 2692 2690 2692 2690 43
235 20250311 144900 1280138499 2692 2692 2692 2690 331
236 20250311 144800 1279247867 2692 2692 2692 2692 106
237 20250311 144700 1278962515 2690 2690 2690 2690 0
238 20250311 144600 1278962515 2690 2695 2695 2690 62
239 20250311 144500 1278795641 2695 2695 2695 2695 210
240 20250311 144400 1278229691 2695 2695 2695 2695 10
241 20250311 144300 1278202741 2692 2700 2700 2690 3907
242 20250311 144200 1267683214 2705 2702 2705 2702 5
243 20250311 144100 1267669698 2695 2700 2700 2695 3391
244 20250311 144000 1258517383 2705 2705 2705 2705 0
245 20250311 143900 1258517383 2705 2705 2705 2705 3
246 20250311 143800 1258509268 2710 2705 2710 2700 541
247 20250311 143700 1257048298 2705 2705 2705 2695 225
248 20250311 143600 1256439683 2700 2700 2700 2700 1986
249 20250311 143500 1251077483 2705 2705 2705 2705 1000
250 20250311 143400 1248372483 2710 2700 2710 2700 1152
251 20250311 143300 1245262063 2695 2695 2695 2695 0
252 20250311 143200 1245262063 2695 2700 2700 2695 11
253 20250311 143100 1245232413 2690 2690 2695 2690 1587
254 20250311 143000 1240962893 2690 2690 2690 2687 9
255 20250311 142900 1240938689 2690 2695 2695 2690 4451
256 20250311 142800 1228964749 2695 2695 2695 2695 4316
257 20250311 142700 1217333129 2700 2700 2700 2700 14
258 20250311 142600 1217295329 2700 2695 2700 2690 2850
259 20250311 142500 1209617094 2700 2700 2700 2700 5872
260 20250311 142400 1193762694 2695 2700 2700 2695 1596
261 20250311 142300 1189453859 2700 2700 2705 2695 17590
262 20250311 142200 1141955244 2700 2710 2710 2700 13428
263 20250311 142100 1105663664 2720 2720 2720 2720 0
264 20250311 142000 1105663664 2720 2720 2720 2720 368
265 20250311 141900 1104662704 2710 2710 2710 2710 1500
266 20250311 141800 1100597704 2710 2710 2710 2710 0
267 20250311 141700 1100597704 2710 2715 2715 2710 360
268 20250311 141600 1099621554 2720 2720 2720 2720 0
269 20250311 141500 1099621554 2720 2720 2720 2720 0
270 20250311 141400 1099621554 2720 2720 2720 2720 1
271 20250311 141300 1099618834 2725 2725 2725 2725 0
272 20250311 141200 1099618834 2725 2725 2725 2725 10
273 20250311 141100 1099591584 2725 2725 2725 2725 100
274 20250311 141000 1099319084 2725 2725 2725 2725 2
275 20250311 140900 1099313634 2710 2710 2710 2710 320
276 20250311 140800 1098446434 2705 2705 2705 2705 0
277 20250311 140700 1098446434 2705 2715 2715 2705 12210
278 20250311 140600 1065365834 2725 2715 2725 2710 1001
279 20250311 140500 1062650079 2720 2715 2720 2715 101
280 20250311 140400 1062375784 2715 2715 2715 2715 0
281 20250311 140300 1062375784 2715 2715 2715 2715 0
282 20250311 140200 1062375784 2715 2715 2715 2715 0
283 20250311 140100 1062375784 2715 2715 2715 2715 500
284 20250311 140000 1061018284 2705 2710 2710 2705 3713
285 20250311 135900 1050966879 2720 2720 2720 2720 1
286 20250311 135800 1050964159 2710 2725 2725 2705 14001
287 20250311 135700 1012986489 2725 2725 2725 2725 602
288 20250311 135600 1011346039 2725 2725 2725 2725 50
289 20250311 135500 1011209789 2725 2725 2725 2725 8
290 20250311 135400 1011187989 2725 2730 2730 2725 472
291 20250311 135300 1009901779 2725 2725 2725 2725 270
292 20250311 135200 1009166029 2725 2725 2725 2725 470
293 20250311 135100 1007885279 2720 2720 2720 2720 0
294 20250311 135000 1007885279 2720 2720 2720 2720 9
295 20250311 134900 1007860799 2720 2720 2720 2720 69
296 20250311 134800 1007673119 2720 2720 2720 2720 350
297 20250311 134700 1006721119 2720 2725 2725 2720 584
298 20250311 134600 1005132634 2725 2720 2725 2720 12
299 20250311 134500 1005099984 2725 2725 2725 2725 100
300 20250311 134400 1004827484 2715 2715 2715 2715 0
301 20250311 134300 1004827484 2715 2720 2720 2715 100
302 20250311 134200 1004555499 2720 2720 2720 2720 1152
303 20250311 134100 1001422059 2720 2720 2720 2720 1548
304 20250311 134000 997211499 2715 2720 2720 2715 39
305 20250311 133900 997105604 2720 2715 2720 2715 11
306 20250311 133800 997075734 2715 2715 2715 2715 7
307 20250311 133700 997056729 2715 2715 2715 2715 0
308 20250311 133600 997056729 2715 2715 2720 2715 582
309 20250311 133500 995474574 2725 2725 2725 2725 0
310 20250311 133400 995474574 2725 2725 2725 2725 6
311 20250311 133300 995458224 2715 2710 2715 2710 2036
312 20250311 133200 989940489 2715 2720 2720 2715 3465
313 20250311 133100 980530514 2720 2720 2720 2720 0
314 20250311 133000 980530514 2720 2720 2720 2720 495
315 20250311 132900 979184114 2720 2720 2720 2720 0
316 20250311 132800 979184114 2720 2720 2720 2720 5
317 20250311 132700 979170514 2720 2720 2720 2720 349
318 20250311 132600 978221234 2715 2715 2715 2715 0
319 20250311 132500 978221234 2715 2715 2715 2715 200
320 20250311 132400 977678234 2715 2715 2715 2715 0
321 20250311 132300 977678234 2715 2715 2715 2715 1183
322 20250311 132200 974466389 2715 2720 2720 2715 7
323 20250311 132100 974447359 2730 2730 2730 2715 1739
324 20250311 132000 969725794 2725 2720 2725 2715 2771
325 20250311 131900 962197179 2730 2730 2730 2730 2
326 20250311 131800 962191719 2720 2730 2730 2720 2005
327 20250311 131700 956738069 2730 2730 2730 2730 1
328 20250311 131600 956735339 2715 2715 2715 2715 368
329 20250311 131500 955736219 2715 2715 2715 2715 0
330 20250311 131400 955736219 2715 2715 2715 2715 291
331 20250311 131300 954946154 2730 2730 2730 2730 0
332 20250311 131200 954946154 2730 2730 2730 2730 0
333 20250311 131100 954946154 2730 2730 2730 2730 2
334 20250311 131000 954940694 2715 2715 2715 2715 0
335 20250311 130900 954940694 2715 2715 2720 2715 18
336 20250311 130800 954891789 2725 2725 2725 2725 22
337 20250311 130700 954831839 2715 2715 2715 2715 0
338 20250311 130600 954831839 2715 2710 2715 2710 3262
339 20250311 130500 945985509 2710 2715 2715 2710 498
340 20250311 130400 944635329 2710 2720 2720 2710 7000
341 20250311 130300 925619739 2730 2730 2730 2730 0
342 20250311 130200 925619739 2730 2725 2730 2725 2
343 20250311 130100 925614284 2730 2730 2730 2730 499
344 20250311 130000 924252014 2720 2720 2720 2720 1
345 20250311 125900 924249294 2720 2730 2730 2720 302
346 20250311 125800 923427844 2725 2725 2725 2725 340
347 20250311 125700 922501344 2730 2730 2730 2730 0
348 20250311 125600 922501344 2730 2730 2730 2730 1
349 20250311 125500 922498614 2720 2720 2720 2720 0
350 20250311 125400 922498614 2720 2720 2720 2720 2140
351 20250311 125300 916677814 2720 2720 2730 2720 2140
352 20250311 125200 910857004 2725 2725 2725 2725 30
353 20250311 125100 910775254 2720 2725 2725 2720 5502
354 20250311 125000 895808799 2725 2725 2725 2725 41
355 20250311 124900 895697074 2720 2730 2730 2720 49
356 20250311 124800 895563594 2730 2725 2730 2720 497
357 20250311 124700 894209864 2720 2725 2725 2720 2458
358 20250311 124600 887523954 2720 2735 2735 2720 2001
359 20250311 124500 882072274 2735 2735 2735 2735 0
360 20250311 124400 882072274 2735 2735 2735 2735 2
361 20250311 124300 882066804 2735 2735 2735 2735 0
362 20250311 124200 882066804 2735 2735 2735 2735 0
363 20250311 124100 882066804 2735 2735 2735 2735 0
364 20250311 124000 882066804 2735 2735 2735 2730 1799
365 20250311 123900 877152509 2730 2730 2730 2730 0
366 20250311 123800 877152509 2730 2730 2730 2730 763
367 20250311 123700 875069519 2735 2735 2735 2735 20
368 20250311 123600 875014819 2740 2740 2740 2740 225
369 20250311 123500 874398319 2740 2740 2740 2740 1
370 20250311 123400 874395579 2735 2745 2745 2735 464
371 20250311 123300 873126499 2745 2745 2745 2745 100
372 20250311 123200 872851999 2745 2740 2745 2740 51
373 20250311 123100 872712054 2740 2735 2745 2735 1927
374 20250311 123000 867437634 2740 2740 2740 2740 0
375 20250311 122900 867437634 2740 2740 2740 2735 951
376 20250311 122800 864832394 2740 2740 2740 2740 0
377 20250311 122700 864832394 2740 2735 2740 2735 6
378 20250311 122600 864815979 2735 2735 2735 2735 5
379 20250311 122500 864802304 2735 2735 2735 2735 0
380 20250311 122400 864802304 2735 2730 2735 2730 310
381 20250311 122300 863955999 2725 2725 2725 2725 0
382 20250311 122200 863955999 2725 2725 2725 2725 1000
383 20250311 122100 861230999 2725 2725 2725 2725 1554
384 20250311 122000 856996349 2725 2730 2730 2725 482
385 20250311 121900 855681989 2725 2730 2730 2725 21
386 20250311 121800 855624669 2730 2730 2730 2730 165
387 20250311 121700 855174219 2730 2725 2730 2725 402
388 20250311 121600 854078759 2730 2730 2730 2730 1221
389 20250311 121500 850745429 2730 2735 2735 2730 600
390 20250311 121400 849106429 2735 2735 2735 2735 2746
391 20250311 121300 841596119 2750 2750 2750 2750 1
392 20250311 121200 841593369 2745 2745 2745 2745 0
393 20250311 121100 841593369 2745 2745 2745 2745 1
394 20250311 121000 841590624 2745 2745 2745 2745 1
395 20250311 120900 841587879 2735 2740 2740 2735 309
396 20250311 120800 840742254 2740 2740 2740 2735 717
397 20250311 120700 838778609 2745 2750 2750 2735 6768
398 20250311 120600 820235544 2750 2740 2750 2740 1067
399 20250311 120500 817311954 2750 2740 2750 2740 211
400 20250311 120400 816733304 2740 2750 2750 2740 401
401 20250311 120300 815634554 2740 2745 2745 2740 2458
402 20250311 120200 808892344 2750 2750 2750 2750 20
403 20250311 120100 808837344 2760 2760 2760 2760 1
404 20250311 120000 808834584 2750 2755 2755 2750 686
405 20250311 115900 806947179 2755 2755 2755 2755 0
406 20250311 115800 806947179 2755 2755 2755 2755 0
407 20250311 115700 806947179 2755 2755 2755 2755 304
408 20250311 115600 806109659 2755 2755 2755 2755 0
409 20250311 115500 806109659 2755 2750 2755 2750 4
410 20250311 115400 806098654 2755 2755 2755 2755 10
411 20250311 115300 806071104 2755 2755 2755 2755 0
412 20250311 115200 806071104 2755 2755 2755 2755 53
413 20250311 115100 805925089 2755 2750 2755 2750 482
414 20250311 115000 804599579 2760 2760 2760 2760 0
415 20250311 114900 804599579 2760 2760 2760 2760 0
416 20250311 114800 804599579 2760 2760 2760 2760 49
417 20250311 114700 804464339 2760 2745 2760 2745 241
418 20250311 114600 803802579 2750 2750 2750 2750 328
419 20250311 114500 802900579 2760 2750 2760 2750 490
420 20250311 114400 801553069 2760 2760 2760 2760 0
421 20250311 114300 801553069 2760 2760 2760 2760 0
422 20250311 114200 801553069 2760 2760 2760 2760 1
423 20250311 114100 801550309 2760 2760 2760 2760 51
424 20250311 114000 801409549 2760 2760 2760 2760 100
425 20250311 113900 801133549 2760 2760 2760 2760 0
426 20250311 113800 801133549 2760 2760 2760 2760 100
427 20250311 113700 800857549 2765 2765 2765 2765 0
428 20250311 113600 800857549 2765 2765 2765 2765 4
429 20250311 113500 800846489 2765 2765 2765 2765 300
430 20250311 113400 800016989 2765 2765 2765 2765 0
431 20250311 113300 800016989 2765 2765 2765 2765 0
432 20250311 113200 800016989 2765 2750 2765 2750 1101
433 20250311 113100 796987724 2765 2755 2765 2755 801
434 20250311 113000 794780959 2755 2755 2755 2755 319
435 20250311 112900 793902114 2765 2765 2765 2765 0
436 20250311 112800 793902114 2765 2765 2765 2765 0
437 20250311 112700 793902114 2765 2765 2765 2765 0
438 20250311 112600 793902114 2765 2765 2765 2765 0
439 20250311 112500 793902114 2765 2765 2765 2765 0
440 20250311 112400 793902114 2765 2765 2765 2765 0
441 20250311 112300 793902114 2765 2765 2765 2765 0
442 20250311 112200 793902114 2765 2765 2765 2765 1
443 20250311 112100 793899349 2755 2765 2765 2750 863
444 20250311 112000 791518389 2765 2765 2765 2765 0
445 20250311 111900 791518389 2765 2765 2765 2765 0
446 20250311 111800 791518389 2765 2765 2765 2765 0
447 20250311 111700 791518389 2765 2765 2765 2765 0
448 20250311 111600 791518389 2765 2765 2765 2765 0
449 20250311 111500 791518389 2765 2760 2765 2755 5279
450 20250311 111400 776948354 2765 2780 2780 2765 9150
451 20250311 111300 751522319 2780 2780 2780 2780 0
452 20250311 111200 751522319 2780 2780 2780 2780 0
453 20250311 111100 751522319 2780 2765 2780 2765 2912
454 20250311 111000 743453309 2760 2760 2765 2755 1959
455 20250311 110900 738047609 2760 2760 2760 2755 4823
456 20250311 110800 724751114 2755 2755 2755 2755 0
457 20250311 110700 724751114 2755 2755 2755 2755 1492
458 20250311 110600 720640654 2750 2750 2750 2750 0
459 20250311 110500 720640654 2750 2750 2750 2750 0
460 20250311 110400 720640654 2750 2750 2755 2750 36
461 20250311 110300 720541604 2750 2750 2750 2750 15
462 20250311 110200 720500354 2755 2750 2755 2750 201
463 20250311 110100 719947599 2745 2745 2745 2745 300
464 20250311 110000 719124099 2755 2755 2755 2755 0
465 20250311 105900 719124099 2755 2745 2755 2745 31
466 20250311 105800 719038994 2745 2745 2745 2745 2
467 20250311 105700 719033504 2750 2750 2750 2750 25
468 20250311 105600 718964754 2750 2750 2750 2750 50
469 20250311 105500 718827254 2755 2755 2755 2755 0
470 20250311 105400 718827254 2755 2760 2760 2740 7346
471 20250311 105300 698669739 2760 2760 2760 2760 0
472 20250311 105200 698669739 2760 2760 2760 2760 0
473 20250311 105100 698669739 2760 2760 2760 2760 0
474 20250311 105000 698669739 2760 2760 2760 2760 1
475 20250311 104900 698666979 2755 2755 2755 2755 0
476 20250311 104800 698666979 2755 2755 2755 2755 573
477 20250311 104700 697088364 2755 2755 2755 2755 0
478 20250311 104600 697088364 2755 2755 2755 2755 138
479 20250311 104500 696708174 2760 2760 2760 2760 1
480 20250311 104400 696705414 2760 2755 2760 2755 204
481 20250311 104300 696142464 2755 2760 2760 2755 183
482 20250311 104200 695638294 2765 2740 2765 2740 1557
483 20250311 104100 691352824 2740 2740 2740 2740 9
484 20250311 104000 691328164 2740 2735 2750 2730 2175
485 20250311 103900 685367679 2755 2755 2755 2755 40
486 20250311 103800 685257479 2755 2750 2755 2750 2087
487 20250311 103700 679518184 2750 2750 2750 2750 10
488 20250311 103600 679490684 2750 2750 2750 2750 105
489 20250311 103500 679201934 2750 2750 2750 2750 0
490 20250311 103400 679201934 2750 2750 2750 2750 50
491 20250311 103300 679064434 2755 2745 2755 2740 492
492 20250311 103200 677715394 2735 2735 2735 2735 0
493 20250311 103100 677715394 2735 2745 2760 2735 8957
494 20250311 103000 653071799 2745 2730 2745 2705 5341
495 20250311 102900 638467549 2730 2740 2750 2700 51331
496 20250311 102800 499105424 2760 2760 2760 2760 0
497 20250311 102700 499105424 2760 2760 2760 2760 0
498 20250311 102600 499105424 2760 2760 2760 2760 0
499 20250311 102500 499105424 2760 2760 2760 2760 0
500 20250311 102400 499105424 2760 2760 2760 2760 5
501 20250311 102300 499091624 2760 2760 2760 2760 180
502 20250311 102200 498594824 2760 2760 2760 2760 1
503 20250311 102100 498592064 2750 2740 2750 2735 988
504 20250311 102000 495877809 2760 2760 2760 2740 4402
505 20250311 101900 483810659 2745 2755 2755 2745 1000
506 20250311 101800 481063589 2760 2755 2760 2755 61
507 20250311 101700 480895529 2755 2755 2755 2755 0
508 20250311 101600 480895529 2755 2755 2755 2755 3504
509 20250311 101500 471242009 2750 2750 2750 2750 6310
510 20250311 101400 453889509 2755 2755 2755 2755 31
511 20250311 101300 453804104 2765 2765 2765 2765 31
512 20250311 101200 453718389 2755 2750 2760 2750 2640
513 20250311 101100 446440639 2750 2755 2755 2750 4598
514 20250311 101000 433788049 2755 2770 2770 2755 2716
515 20250311 100900 426291839 2770 2770 2770 2770 0
516 20250311 100800 426291839 2770 2765 2770 2760 1232
517 20250311 100700 422885489 2775 2775 2775 2775 0
518 20250311 100600 422885489 2775 2775 2775 2775 5
519 20250311 100500 422871614 2765 2775 2775 2765 21
520 20250311 100400 422813539 2765 2765 2765 2765 10
521 20250311 100300 422785889 2775 2775 2775 2775 1
522 20250311 100200 422783114 2775 2775 2775 2775 0
523 20250311 100100 422783114 2775 2775 2775 2775 22
524 20250311 100000 422722064 2775 2765 2775 2760 9751
525 20250311 095900 395763539 2770 2770 2770 2770 315
526 20250311 095800 394890989 2765 2765 2775 2762 1295
527 20250311 095700 391312866 2765 2765 2765 2765 0
528 20250311 095600 391312866 2765 2770 2772 2765 6644
529 20250311 095500 372913167 2775 2775 2775 2775 0
530 20250311 095400 372913167 2775 2775 2775 2775 355
531 20250311 095300 371928042 2780 2780 2780 2780 5
532 20250311 095200 371914142 2780 2785 2785 2780 501
533 20250311 095100 370521357 2782 2780 2782 2770 180
534 20250311 095000 370021445 2787 2787 2787 2787 30
535 20250311 094900 369937835 2782 2782 2782 2782 0
536 20250311 094800 369937835 2782 2790 2790 2770 3617
537 20250311 094700 359889204 2790 2792 2792 2790 179
538 20250311 094600 359389552 2790 2790 2792 2790 831
539 20250311 094500 357071060 2790 2790 2790 2790 500
540 20250311 094400 355676060 2780 2790 2790 2780 3696
541 20250311 094300 345364230 2795 2790 2795 2790 5648
542 20250311 094200 329605005 2795 2785 2795 2780 3002
543 20250311 094100 321256185 2795 2795 2800 2795 312
544 20250311 094000 320383985 2790 2795 2795 2790 3057
545 20250311 093900 311847270 2800 2800 2805 2800 1129
546 20250311 093800 308685510 2800 2795 2800 2792 1749
547 20250311 093700 303789965 2795 2795 2800 2795 97
548 20250311 093600 303518690 2795 2795 2800 2795 32
549 20250311 093500 303429240 2790 2795 2795 2790 521
550 20250311 093400 301975350 2795 2780 2795 2780 4727
551 20250311 093300 288829695 2780 2780 2780 2780 91
552 20250311 093200 288576715 2775 2760 2775 2760 13324
553 20250311 093100 251689835 2760 2765 2765 2745 2965
554 20250311 093000 243521850 2765 2765 2765 2765 8
555 20250311 092900 243499730 2765 2765 2765 2765 1
556 20250311 092800 243496965 2750 2750 2765 2750 547
557 20250311 092700 241992685 2760 2755 2760 2750 1643
558 20250311 092600 237468000 2760 2760 2760 2760 151
559 20250311 092500 237051240 2760 2760 2760 2760 1
560 20250311 092400 237048480 2760 2760 2760 2760 276
561 20250311 092300 236286720 2760 2760 2760 2760 51
562 20250311 092200 236145960 2760 2760 2760 2760 0
563 20250311 092100 236145960 2760 2760 2760 2760 10
564 20250311 092000 236118360 2760 2755 2760 2755 3140
565 20250311 091900 227461365 2755 2745 2755 2745 853
566 20250311 091800 225118585 2745 2745 2750 2745 1706
567 20250311 091700 220435590 2750 2745 2750 2735 1011
568 20250311 091600 217667540 2745 2750 2750 2745 2001
569 20250311 091500 212173705 2750 2760 2760 2750 1150
570 20250311 091400 209003550 2775 2775 2775 2775 0
571 20250311 091300 209003550 2775 2760 2775 2750 3001
572 20250311 091200 200735540 2775 2755 2775 2750 1981
573 20250311 091100 195279550 2780 2780 2780 2780 1014
574 20250311 091000 192460630 2780 2780 2780 2767 275
575 20250311 090900 191696390 2780 2740 2780 2740 16037
576 20250311 090800 147484310 2740 2740 2760 2740 23594
577 20250311 090700 82836730 2740 2755 2760 2740 4218
578 20250311 090600 71218995 2755 2755 2755 2755 6431
579 20250311 090500 53501590 2755 2740 2755 2735 234
580 20250311 090400 52861390 2750 2755 2755 2730 2228
581 20250311 090300 46756660 2755 2750 2755 2735 2151
582 20250311 090200 40842090 2750 2755 2760 2725 2666
583 20250311 090100 33527280 2755 2740 2755 2740 9473
584 20250311 090000 7562275 2740 2725 2750 2725 2775

1
004100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,63844,36700000,181636180,104411500000,0.17
20250306,63844,36700000,193447320,111201000000,0.17
20250305,63908,36700000,191724000,110100000000,0.17
20250304,63908,36700000,191724000,110100000000,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 63844 36700000 181636180 104411500000 0.17
3 20250306 63844 36700000 193447320 111201000000 0.17
4 20250305 63908 36700000 191724000 110100000000 0.17
5 20250304 63908 36700000 191724000 110100000000 0.17