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

588
005720/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184600,354218249,4545,4545,4545,4545,660
20250311,184500,354218249,4545,4545,4545,4545,0
20250311,184400,354218249,4545,4545,4545,4545,0
20250311,184300,354218249,4545,4545,4545,4545,0
20250311,184200,354218249,4545,4545,4545,4545,0
20250311,184100,354218249,4545,4545,4545,4545,0
20250311,184000,354218249,4545,4545,4545,4545,0
20250311,183900,354218249,4545,4545,4545,4545,0
20250311,183800,354218249,4545,4545,4545,4545,0
20250311,183700,354218249,4545,4545,4545,4545,0
20250311,183600,354218249,4545,4545,4545,4545,0
20250311,183500,354218249,4545,4545,4545,4545,0
20250311,183400,354218249,4545,4545,4545,4545,0
20250311,183300,354218249,4545,4545,4545,4545,0
20250311,183200,354218249,4545,4545,4545,4545,0
20250311,183100,354218249,4545,4545,4545,4545,0
20250311,183000,354218249,4545,4545,4545,4545,0
20250311,182900,354218249,4545,4545,4545,4545,0
20250311,182800,354218249,4545,4545,4545,4545,0
20250311,182700,354218249,4545,4545,4545,4545,0
20250311,182600,354218249,4545,4545,4545,4545,0
20250311,182500,354218249,4545,4545,4545,4545,0
20250311,182400,354218249,4545,4545,4545,4545,0
20250311,182300,354218249,4545,4545,4545,4545,0
20250311,182200,354218249,4545,4545,4545,4545,0
20250311,182100,354218249,4545,4545,4545,4545,0
20250311,182000,354218249,4545,4545,4545,4545,0
20250311,181900,354218249,4545,4545,4545,4545,0
20250311,181800,354218249,4545,4545,4545,4545,0
20250311,181700,354218249,4545,4545,4545,4545,0
20250311,181600,354218249,4545,4545,4545,4545,660
20250311,181500,354218249,4545,4545,4545,4545,0
20250311,181400,354218249,4545,4545,4545,4545,0
20250311,181300,354218249,4545,4545,4545,4545,0
20250311,181200,354218249,4545,4545,4545,4545,0
20250311,181100,354218249,4545,4545,4545,4545,0
20250311,181000,354218249,4545,4545,4545,4545,0
20250311,180900,354218249,4545,4545,4545,4545,0
20250311,180800,354218249,4545,4545,4545,4545,0
20250311,180700,354218249,4545,4545,4545,4545,0
20250311,180600,354218249,4545,4545,4545,4545,0
20250311,180500,354218249,4545,4545,4545,4545,0
20250311,180400,354218249,4545,4545,4545,4545,0
20250311,180300,354218249,4545,4545,4545,4545,0
20250311,180200,354218249,4545,4545,4545,4545,0
20250311,180100,354218249,4545,4545,4545,4545,0
20250311,180000,354218249,4545,4545,4545,4545,0
20250311,175900,354218249,4545,4545,4545,4545,0
20250311,175800,354218249,4545,4545,4545,4545,0
20250311,175700,354218249,4545,4545,4545,4545,0
20250311,175600,354218249,4545,4545,4545,4545,0
20250311,175500,354218249,4545,4545,4545,4545,0
20250311,175400,354218249,4545,4545,4545,4545,0
20250311,175300,354218249,4545,4545,4545,4545,0
20250311,175200,354218249,4545,4545,4545,4545,0
20250311,175100,354218249,4545,4545,4545,4545,0
20250311,175000,354218249,4545,4545,4545,4545,0
20250311,174900,354218249,4545,4545,4545,4545,0
20250311,174800,354218249,4545,4545,4545,4545,0
20250311,174700,354218249,4545,4545,4545,4545,0
20250311,174600,354218249,4545,4545,4545,4545,660
20250311,174500,354218249,4545,4545,4545,4545,0
20250311,174400,354218249,4545,4545,4545,4545,0
20250311,174300,354218249,4545,4545,4545,4545,0
20250311,174200,354218249,4545,4545,4545,4545,0
20250311,174100,354218249,4545,4545,4545,4545,0
20250311,174000,354218249,4545,4545,4545,4545,0
20250311,173900,354218249,4545,4545,4545,4545,0
20250311,173800,354218249,4545,4545,4545,4545,0
20250311,173700,354218249,4545,4545,4545,4545,0
20250311,173600,354218249,4545,4545,4545,4545,0
20250311,173500,354218249,4545,4545,4545,4545,0
20250311,173400,354218249,4545,4545,4545,4545,0
20250311,173300,354218249,4545,4545,4545,4545,0
20250311,173200,354218249,4545,4545,4545,4545,0
20250311,173100,354218249,4545,4545,4545,4545,0
20250311,173000,354218249,4545,4545,4545,4545,0
20250311,172900,354218249,4545,4545,4545,4545,0
20250311,172800,354218249,4545,4545,4545,4545,0
20250311,172700,354218249,4545,4545,4545,4545,0
20250311,172600,354218249,4545,4545,4545,4545,0
20250311,172500,354218249,4545,4545,4545,4545,0
20250311,172400,354218249,4545,4545,4545,4545,0
20250311,172300,354218249,4545,4545,4545,4545,0
20250311,172200,354218249,4545,4545,4545,4545,0
20250311,172100,354218249,4545,4545,4545,4545,0
20250311,172000,354218249,4545,4545,4545,4545,0
20250311,171900,354218249,4545,4545,4545,4545,0
20250311,171800,354218249,4545,4545,4545,4545,0
20250311,171700,354218249,4545,4545,4545,4545,0
20250311,171600,354218249,4545,4545,4545,4545,660
20250311,171500,354218249,4545,4545,4545,4545,0
20250311,171400,354218249,4545,4545,4545,4545,0
20250311,171300,354218249,4545,4545,4545,4545,0
20250311,171200,354218249,4545,4545,4545,4545,0
20250311,171100,354218249,4545,4545,4545,4545,0
20250311,171000,354218249,4545,4545,4545,4545,0
20250311,170900,354218249,4545,4545,4545,4545,0
20250311,170800,354218249,4545,4545,4545,4545,0
20250311,170700,354218249,4545,4545,4545,4545,0
20250311,170600,354218249,4545,4545,4545,4545,0
20250311,170500,354218249,4545,4545,4545,4545,0
20250311,170400,354218249,4545,4545,4545,4545,0
20250311,170300,354218249,4545,4545,4545,4545,0
20250311,170200,354218249,4545,4545,4545,4545,0
20250311,170100,354218249,4545,4545,4545,4545,0
20250311,170000,354218249,4545,4545,4545,4545,0
20250311,165900,354218249,4545,4545,4545,4545,0
20250311,165800,354218249,4545,4545,4545,4545,0
20250311,165700,354218249,4545,4545,4545,4545,0
20250311,165600,354218249,4545,4545,4545,4545,0
20250311,165500,354218249,4545,4545,4545,4545,0
20250311,165400,354218249,4545,4545,4545,4545,0
20250311,165300,354218249,4545,4545,4545,4545,0
20250311,165200,354218249,4545,4545,4545,4545,0
20250311,165100,354218249,4545,4545,4545,4545,0
20250311,165000,354218249,4545,4545,4545,4545,0
20250311,164900,354218249,4545,4545,4545,4545,0
20250311,164800,354218249,4545,4545,4545,4545,0
20250311,164700,354218249,4545,4545,4545,4545,0
20250311,164600,354218249,4545,4545,4545,4545,660
20250311,164500,354218249,4545,4545,4545,4545,0
20250311,164400,354218249,4545,4545,4545,4545,0
20250311,164300,354218249,4545,4545,4545,4545,0
20250311,164200,354218249,4545,4545,4545,4545,0
20250311,164100,354218249,4545,4545,4545,4545,0
20250311,164000,354218249,4545,4545,4545,4545,0
20250311,163900,354218249,4545,4545,4545,4545,0
20250311,163800,354218249,4545,4545,4545,4545,0
20250311,163700,354218249,4545,4545,4545,4545,0
20250311,163600,354218249,4545,4545,4545,4545,0
20250311,163500,354218249,4545,4545,4545,4545,0
20250311,163400,354218249,4545,4545,4545,4545,0
20250311,163300,354218249,4545,4545,4545,4545,0
20250311,163200,354218249,4545,4545,4545,4545,0
20250311,163100,354218249,4545,4545,4545,4545,0
20250311,163000,354218249,4545,4545,4545,4545,0
20250311,162900,354218249,4545,4545,4545,4545,0
20250311,162800,354218249,4545,4545,4545,4545,0
20250311,162700,354218249,4545,4545,4545,4545,0
20250311,162600,354218249,4545,4545,4545,4545,0
20250311,162500,354218249,4545,4545,4545,4545,0
20250311,162400,354218249,4545,4545,4545,4545,0
20250311,162300,354218249,4545,4545,4545,4545,0
20250311,162200,354218249,4545,4545,4545,4545,0
20250311,162100,354218249,4545,4545,4545,4545,0
20250311,162000,354218249,4545,4545,4545,4545,0
20250311,161900,354218249,4545,4545,4545,4545,0
20250311,161800,354218249,4545,4545,4545,4545,0
20250311,161700,354218249,4545,4545,4545,4545,0
20250311,161600,354218249,4545,4545,4545,4545,660
20250311,161500,354218249,4545,4545,4545,4545,0
20250311,161400,354218249,4545,4545,4545,4545,0
20250311,161300,354218249,4545,4545,4545,4545,0
20250311,161200,354218249,4545,4545,4545,4545,0
20250311,161100,354218249,4545,4545,4545,4545,0
20250311,161000,354218249,4545,4545,4545,4545,0
20250311,160900,354218249,4545,4545,4545,4545,0
20250311,160800,354218249,4545,4545,4545,4545,0
20250311,160700,354218249,4545,4545,4545,4545,0
20250311,160600,354218249,4545,4545,4545,4545,0
20250311,160500,354218249,4545,4545,4545,4545,0
20250311,160400,354218249,4545,4545,4545,4545,0
20250311,160300,354218249,4545,4545,4545,4545,0
20250311,160200,354218249,4545,4545,4545,4545,0
20250311,160100,354218249,4545,4545,4545,4545,0
20250311,160000,354218249,4545,4545,4545,4545,0
20250311,155900,354218249,4545,4545,4545,4545,0
20250311,155800,354218249,4545,4545,4545,4545,0
20250311,155700,354218249,4545,4545,4545,4545,0
20250311,155600,354218249,4545,4545,4545,4545,0
20250311,155500,354218249,4545,4545,4545,4545,0
20250311,155400,354218249,4545,4545,4545,4545,0
20250311,155300,354218249,4545,4545,4545,4545,0
20250311,155200,354218249,4545,4545,4545,4545,0
20250311,155100,354218249,4545,4545,4545,4545,0
20250311,155000,354218249,4545,4545,4545,4545,0
20250311,154900,354218249,4545,4545,4545,4545,0
20250311,154800,354218249,4545,4545,4545,4545,0
20250311,154700,354218249,4545,4545,4545,4545,0
20250311,154600,354218249,4545,4545,4545,4545,660
20250311,154500,354218249,4545,4545,4545,4545,0
20250311,154400,354218249,4545,4545,4545,4545,0
20250311,154300,354218249,4545,4545,4545,4545,0
20250311,154200,354218249,4545,4545,4545,4545,0
20250311,154100,354218249,4545,4545,4545,4545,0
20250311,154000,354218249,4545,4545,4545,4545,0
20250311,153900,354218249,4545,4545,4545,4545,0
20250311,153800,354218249,4545,4545,4545,4545,0
20250311,153700,354218249,4545,4545,4545,4545,0
20250311,153600,354218249,4545,4545,4545,4545,0
20250311,153500,354218249,4545,4545,4545,4545,0
20250311,153400,354218249,4545,4545,4545,4545,0
20250311,153300,354218249,4545,4545,4545,4545,0
20250311,153200,354218249,4545,4545,4545,4545,0
20250311,153100,354218249,4545,4545,4545,4545,0
20250311,153000,354218249,4545,4545,4545,4545,660
20250311,152900,351218549,4595,4595,4595,4595,0
20250311,152800,351218549,4595,4595,4595,4595,0
20250311,152700,351218549,4595,4595,4595,4595,0
20250311,152600,351218549,4595,4595,4595,4595,0
20250311,152500,351218549,4595,4595,4595,4595,0
20250311,152400,351218549,4595,4595,4595,4595,0
20250311,152300,351218549,4595,4595,4595,4595,0
20250311,152200,351218549,4595,4595,4595,4595,0
20250311,152100,351218549,4595,4595,4595,4595,0
20250311,152000,351218549,4595,4595,4595,4595,0
20250311,151900,351218549,4595,4595,4595,4595,43
20250311,151800,351020964,4550,4550,4550,4550,0
20250311,151700,351020964,4550,4550,4550,4550,0
20250311,151600,351020964,4550,4550,4550,4550,0
20250311,151500,351020964,4550,4550,4550,4550,0
20250311,151400,351020964,4550,4550,4550,4550,0
20250311,151300,351020964,4550,4565,4565,4550,919
20250311,151200,346835384,4565,4565,4565,4565,92
20250311,151100,346415404,4565,4565,4565,4565,909
20250311,151000,342265819,4555,4555,4555,4555,0
20250311,150900,342265819,4555,4555,4555,4555,0
20250311,150800,342265819,4555,4555,4555,4555,0
20250311,150700,342265819,4555,4555,4555,4555,40
20250311,150600,342083619,4555,4555,4555,4555,2
20250311,150500,342074509,4555,4555,4555,4555,0
20250311,150400,342074509,4555,4555,4555,4555,0
20250311,150300,342074509,4555,4555,4555,4555,0
20250311,150200,342074509,4555,4560,4560,4555,12
20250311,150100,342019794,4565,4580,4585,4560,932
20250311,150000,337756264,4575,4555,4575,4555,62
20250311,145900,337473719,4565,4565,4565,4565,1
20250311,145800,337469154,4575,4570,4580,4570,8
20250311,145700,337432579,4570,4560,4580,4560,358
20250311,145600,335795214,4555,4565,4565,4555,25
20250311,145500,335681209,4570,4570,4570,4570,0
20250311,145400,335681209,4570,4555,4580,4555,1459
20250311,145300,329025864,4555,4555,4555,4555,14
20250311,145200,328962094,4575,4565,4575,4565,22
20250311,145100,328861554,4570,4555,4595,4555,2312
20250311,145000,318287514,4560,4555,4560,4555,515
20250311,144900,315939184,4555,4555,4555,4555,26
20250311,144800,315820754,4555,4555,4555,4555,8
20250311,144700,315784314,4565,4565,4565,4565,0
20250311,144600,315784314,4565,4575,4575,4565,2
20250311,144500,315775174,4570,4570,4595,4570,1883
20250311,144400,307145109,4570,4555,4570,4555,852
20250311,144300,303257219,4560,4560,4560,4560,0
20250311,144200,303257219,4560,4555,4560,4555,170
20250311,144100,302482109,4555,4555,4555,4555,0
20250311,144000,302482109,4555,4555,4555,4555,6
20250311,143900,302454779,4555,4555,4555,4555,13
20250311,143800,302395564,4555,4555,4555,4555,13
20250311,143700,302336349,4560,4560,4560,4555,11
20250311,143600,302286199,4560,4560,4560,4560,13
20250311,143500,302226919,4560,4560,4560,4560,0
20250311,143400,302226919,4560,4560,4560,4560,13
20250311,143300,302167639,4570,4560,4570,4560,907
20250311,143200,298029384,4560,4585,4600,4560,1801
20250311,143100,289777764,4585,4565,4585,4565,595
20250311,143000,287059444,4560,4565,4565,4555,80
20250311,142900,286694419,4565,4565,4565,4565,17
20250311,142800,286616814,4570,4560,4600,4560,1993
20250311,142700,277506619,4555,4555,4555,4555,33
20250311,142600,277356304,4555,4560,4560,4555,22
20250311,142500,277256069,4555,4555,4555,4555,16
20250311,142400,277183189,4555,4555,4555,4555,6
20250311,142300,277155859,4555,4555,4555,4555,0
20250311,142200,277155859,4555,4555,4555,4555,30
20250311,142100,277019209,4560,4560,4560,4560,4
20250311,142000,277000969,4560,4560,4560,4560,12
20250311,141900,276946249,4560,4560,4560,4560,21
20250311,141800,276850489,4570,4565,4590,4565,1982
20250311,141700,267771274,4560,4560,4560,4560,8
20250311,141600,267734794,4560,4560,4560,4560,0
20250311,141500,267734794,4560,4560,4560,4560,29
20250311,141400,267602554,4560,4560,4560,4560,0
20250311,141300,267602554,4560,4560,4560,4560,9
20250311,141200,267561514,4560,4560,4560,4560,17
20250311,141100,267483994,4560,4565,4565,4560,509
20250311,141000,265162899,4565,4565,4565,4565,0
20250311,140900,265162899,4565,4560,4565,4560,87
20250311,140800,264765804,4560,4560,4560,4560,15
20250311,140700,264697404,4560,4560,4560,4560,16
20250311,140600,264624444,4565,4565,4565,4565,0
20250311,140500,264624444,4565,4565,4565,4565,17
20250311,140400,264546839,4560,4565,4565,4560,56
20250311,140300,264291249,4565,4565,4565,4565,14
20250311,140200,264227339,4565,4565,4565,4565,0
20250311,140100,264227339,4565,4565,4565,4565,24
20250311,140000,264117779,4565,4565,4565,4565,0
20250311,135900,264117779,4565,4565,4565,4565,20
20250311,135800,264026479,4570,4565,4570,4565,168
20250311,135700,263258804,4565,4565,4565,4565,10
20250311,135600,263213154,4565,4565,4565,4565,0
20250311,135500,263213154,4565,4565,4565,4565,12
20250311,135400,263158374,4565,4560,4565,4560,128
20250311,135300,262574129,4560,4560,4560,4560,11
20250311,135200,262523969,4565,4565,4565,4565,0
20250311,135100,262523969,4565,4565,4565,4565,16
20250311,135000,262450929,4565,4565,4565,4565,0
20250311,134900,262450929,4565,4565,4565,4565,7
20250311,134800,262418974,4565,4565,4565,4565,25
20250311,134700,262304849,4565,4565,4565,4565,12
20250311,134600,262250069,4570,4570,4570,4570,0
20250311,134500,262250069,4570,4570,4570,4570,204
20250311,134400,261317789,4565,4565,4565,4565,17
20250311,134300,261240184,4565,4565,4565,4565,16
20250311,134200,261167144,4565,4565,4565,4565,6
20250311,134100,261139754,4570,4585,4595,4570,1144
20250311,134000,255888094,4580,4570,4580,4570,36
20250311,133900,255723474,4580,4580,4580,4580,0
20250311,133800,255723474,4580,4580,4580,4580,1
20250311,133700,255718894,4585,4580,4585,4565,167
20250311,133600,254954314,4580,4585,4585,4565,70
20250311,133500,254633724,4580,4570,4585,4565,62
20250311,133400,254350329,4575,4590,4590,4565,34
20250311,133300,254194844,4575,4570,4575,4570,5
20250311,133200,254171989,4580,4565,4580,4565,704
20250311,133100,250954429,4565,4565,4565,4565,0
20250311,133000,250954429,4565,4565,4565,4565,36
20250311,132900,250790089,4565,4585,4585,4565,12
20250311,132800,250735254,4580,4565,4600,4565,1589
20250311,132700,243461584,4565,4565,4565,4565,15
20250311,132600,243393109,4565,4565,4565,4565,10
20250311,132500,243347459,4565,4565,4565,4565,0
20250311,132400,243347459,4565,4565,4565,4565,32
20250311,132300,243201379,4570,4570,4570,4570,2
20250311,132200,243192239,4570,4590,4590,4570,2187
20250311,132100,233170044,4590,4565,4590,4565,970
20250311,132000,228730554,4565,4570,4570,4565,488
20250311,131900,226501139,4570,4565,4590,4565,1438
20250311,131800,219912849,4570,4570,4595,4565,788
20250311,131700,216297444,4570,4575,4595,4570,428
20250311,131600,214339129,4565,4565,4565,4560,70
20250311,131500,214019594,4565,4580,4600,4565,726
20250311,131400,210694359,4570,4590,4595,4565,2102
20250311,131300,201066149,4590,4590,4600,4575,681
20250311,131200,197940829,4590,4595,4595,4580,239
20250311,131100,196843829,4595,4565,4605,4565,286
20250311,131000,195534004,4565,4565,4590,4560,1232
20250311,130900,189901349,4570,4570,4570,4570,0
20250311,130800,189901349,4570,4565,4570,4565,221
20250311,130700,188891449,4585,4565,4605,4565,1844
20250311,130600,180441319,4560,4560,4560,4560,25
20250311,130500,180327319,4560,4560,4560,4560,0
20250311,130400,180327319,4560,4560,4560,4560,15
20250311,130300,180258919,4560,4560,4560,4560,60
20250311,130200,179985319,4560,4560,4560,4560,7
20250311,130100,179953399,4560,4560,4560,4560,16
20250311,130000,179880439,4560,4560,4560,4560,18
20250311,125900,179798359,4560,4560,4560,4560,7
20250311,125800,179766439,4560,4560,4560,4560,0
20250311,125700,179766439,4560,4560,4560,4560,17
20250311,125600,179688919,4560,4560,4560,4560,18
20250311,125500,179606839,4560,4560,4560,4560,6
20250311,125400,179579479,4560,4560,4560,4560,0
20250311,125300,179579479,4560,4560,4560,4560,43
20250311,125200,179383399,4560,4560,4560,4560,0
20250311,125100,179383399,4560,4560,4560,4560,7
20250311,125000,179351479,4560,4560,4560,4560,0
20250311,124900,179351479,4560,4565,4565,4560,21
20250311,124800,179255699,4565,4565,4565,4565,0
20250311,124700,179255699,4565,4565,4565,4565,7
20250311,124600,179223744,4570,4570,4570,4570,0
20250311,124500,179223744,4570,4565,4570,4565,132
20250311,124400,178620664,4565,4565,4565,4565,0
20250311,124300,178620664,4565,4565,4565,4565,20
20250311,124200,178529364,4565,4565,4565,4565,18
20250311,124100,178447194,4565,4565,4565,4565,15
20250311,124000,178378719,4565,4565,4565,4565,0
20250311,123900,178378719,4565,4565,4565,4565,23
20250311,123800,178273724,4565,4565,4565,4565,0
20250311,123700,178273724,4565,4565,4565,4565,12
20250311,123600,178218944,4565,4565,4565,4565,18
20250311,123500,178136774,4565,4565,4565,4565,11
20250311,123400,178086559,4565,4565,4565,4565,0
20250311,123300,178086559,4565,4565,4565,4565,17
20250311,123200,178008954,4575,4575,4575,4575,0
20250311,123100,178008954,4575,4575,4575,4575,6
20250311,123000,177981504,4575,4575,4575,4575,0
20250311,122900,177981504,4575,4575,4575,4575,50
20250311,122800,177752754,4575,4575,4575,4575,0
20250311,122700,177752754,4575,4575,4575,4575,6
20250311,122600,177725304,4575,4575,4575,4575,43
20250311,122500,177528579,4575,4575,4575,4575,31
20250311,122400,177386754,4575,4575,4575,4575,10
20250311,122300,177341004,4575,4575,4575,4575,0
20250311,122200,177341004,4575,4575,4580,4565,709
20250311,122100,174099419,4575,4595,4605,4575,2321
20250311,122000,163454299,4595,4575,4600,4570,551
20250311,121900,160932484,4580,4585,4600,4570,758
20250311,121800,157452924,4585,4585,4600,4570,239
20250311,121700,156357599,4575,4575,4590,4570,162
20250311,121600,155615899,4570,4560,4570,4560,112
20250311,121500,155104174,4565,4560,4565,4560,461
20250311,121400,152999714,4560,4560,4560,4555,271
20250311,121300,151764034,4575,4560,4605,4560,2041
20250311,121200,142418309,4555,4555,4555,4555,24
20250311,121100,142308989,4560,4560,4560,4560,0
20250311,121000,142308989,4560,4560,4600,4555,1522
20250311,120900,135355209,4555,4555,4555,4555,0
20250311,120800,135355209,4555,4555,4560,4555,470
20250311,120700,133212144,4555,4555,4555,4555,0
20250311,120600,133212144,4555,4555,4555,4555,15
20250311,120500,133143819,4555,4555,4555,4555,18
20250311,120400,133061829,4555,4555,4555,4555,8
20250311,120300,133025389,4555,4555,4555,4555,0
20250311,120200,133025389,4555,4555,4555,4555,15
20250311,120100,132957064,4555,4555,4555,4555,19
20250311,120000,132870519,4555,4555,4555,4555,8
20250311,115900,132834079,4575,4575,4575,4575,0
20250311,115800,132834079,4575,4570,4575,4560,1534
20250311,115700,125816604,4575,4560,4575,4560,567
20250311,115600,123230339,4555,4555,4555,4555,6
20250311,115500,123203009,4555,4555,4555,4555,0
20250311,115400,123203009,4555,4555,4555,4555,231
20250311,115300,122150804,4555,4555,4555,4555,0
20250311,115200,122150804,4555,4555,4555,4555,8
20250311,115100,122114364,4555,4555,4555,4555,17
20250311,115000,122036929,4555,4555,4555,4555,13
20250311,114900,121977714,4555,4555,4555,4555,0
20250311,114800,121977714,4555,4555,4555,4555,28
20250311,114700,121850174,4565,4565,4565,4565,0
20250311,114600,121850174,4565,4560,4565,4555,62
20250311,114500,121567174,4560,4560,4560,4555,48
20250311,114400,121348299,4555,4555,4555,4555,29
20250311,114300,121216204,4555,4555,4555,4555,15
20250311,114200,121147879,4555,4555,4555,4555,0
20250311,114100,121147879,4555,4555,4555,4555,27
20250311,114000,121024894,4555,4555,4555,4555,0
20250311,113900,121024894,4555,4555,4555,4555,14
20250311,113800,120961124,4555,4555,4555,4555,0
20250311,113700,120961124,4555,4575,4580,4555,497
20250311,113600,118687984,4580,4575,4585,4560,125
20250311,113500,118115764,4575,4555,4575,4555,34
20250311,113400,117960484,4560,4555,4575,4555,76
20250311,113300,117613729,4560,4555,4570,4555,44
20250311,113200,117413039,4555,4565,4585,4555,29
20250311,113100,117280269,4565,4570,4575,4565,41
20250311,113000,117092929,4580,4560,4590,4560,92
20250311,112900,116672834,4550,4550,4550,4550,47
20250311,112800,116458984,4555,4555,4555,4555,0
20250311,112700,116458984,4555,4550,4565,4550,45
20250311,112600,116254069,4560,4560,4560,4560,165
20250311,112500,115501669,4550,4555,4555,4550,10
20250311,112400,115456164,4550,4550,4555,4550,25
20250311,112300,115342384,4555,4555,4555,4550,212
20250311,112200,114376794,4555,4565,4565,4555,190
20250311,112100,113510694,4575,4550,4595,4550,2019
20250311,112000,104294684,4545,4545,4545,4545,18
20250311,111900,104212874,4545,4545,4545,4545,13
20250311,111800,104153789,4545,4545,4545,4545,0
20250311,111700,104153789,4545,4545,4545,4545,27
20250311,111600,104031074,4550,4550,4550,4550,1056
20250311,111500,99226274,4550,4550,4550,4550,13
20250311,111400,99167124,4550,4550,4550,4550,0
20250311,111300,99167124,4550,4550,4550,4550,28
20250311,111200,99039724,4555,4555,4555,4555,0
20250311,111100,99039724,4555,4555,4555,4555,1
20250311,111000,99035169,4555,4557,4560,4555,289
20250311,110900,97718695,4555,4555,4555,4555,9
20250311,110800,97677700,4555,4555,4555,4555,0
20250311,110700,97677700,4555,4555,4555,4555,16
20250311,110600,97604820,4555,4555,4555,4555,26
20250311,110500,97486390,4555,4555,4555,4555,0
20250311,110400,97486390,4555,4555,4555,4555,12
20250311,110300,97431730,4555,4555,4555,4555,35
20250311,110200,97272305,4555,4555,4555,4555,11
20250311,110100,97222200,4555,4555,4555,4555,0
20250311,110000,97222200,4555,4555,4555,4555,34
20250311,105900,97067330,4555,4555,4555,4555,0
20250311,105800,97067330,4555,4555,4555,4555,7
20250311,105700,97035445,4555,4555,4555,4555,0
20250311,105600,97035445,4555,4555,4555,4555,32
20250311,105500,96889685,4555,4555,4555,4555,9
20250311,105400,96848690,4565,4565,4565,4565,0
20250311,105300,96848690,4565,4565,4565,4565,6
20250311,105200,96821300,4570,4575,4575,4560,232
20250311,105100,95760605,4580,4570,4585,4560,617
20250311,105000,92940415,4575,4575,4580,4575,150
20250311,104900,92253465,4570,4570,4570,4570,17
20250311,104800,92175775,4570,4570,4570,4570,13
20250311,104700,92116365,4575,4570,4575,4570,119
20250311,104600,91571975,4570,4570,4590,4570,151
20250311,104500,90881265,4580,4580,4595,4575,972
20250311,104400,86426755,4590,4595,4595,4570,3355
20250311,104300,71082655,4600,4575,4600,4575,1418
20250311,104200,64580925,4570,4575,4580,4570,47
20250311,104100,64365855,4575,4565,4595,4565,1216
20250311,104000,58799105,4560,4555,4560,4555,23
20250311,103900,58694310,4555,4555,4555,4555,18
20250311,103800,58612320,4560,4560,4560,4560,855
20250311,103700,54713520,4555,4555,4555,4555,36
20250311,103600,54549540,4555,4555,4555,4555,31
20250311,103500,54408335,4555,4555,4555,4555,0
20250311,103400,54408335,4555,4555,4555,4555,33
20250311,103300,54258020,4555,4555,4555,4555,0
20250311,103200,54258020,4555,4555,4555,4555,32
20250311,103100,54112260,4555,4555,4555,4555,0
20250311,103000,54112260,4555,4555,4555,4555,29
20250311,102900,53980165,4555,4555,4555,4555,17
20250311,102800,53902730,4555,4555,4555,4555,12
20250311,102700,53848070,4555,4555,4555,4555,11
20250311,102600,53797965,4555,4555,4555,4555,0
20250311,102500,53797965,4555,4555,4555,4555,34
20250311,102400,53643095,4555,4555,4555,4555,20
20250311,102300,53551995,4555,4555,4555,4555,8
20250311,102200,53515555,4555,4555,4555,4555,16
20250311,102100,53442675,4555,4555,4555,4555,106
20250311,102000,52959845,4560,4560,4560,4560,22
20250311,101900,52859525,4555,4555,4555,4555,10
20250311,101800,52813975,4555,4555,4555,4555,19
20250311,101700,52727430,4560,4555,4560,4555,16
20250311,101600,52654545,4560,4560,4560,4560,1
20250311,101500,52649985,4555,4555,4555,4555,25
20250311,101400,52536110,4555,4555,4555,4555,16
20250311,101300,52463230,4555,4555,4555,4555,11
20250311,101200,52413125,4555,4555,4555,4555,17
20250311,101100,52335690,4555,4555,4555,4555,11
20250311,101000,52285585,4560,4565,4565,4560,355
20250311,100900,50666725,4560,4560,4560,4560,15
20250311,100800,50598325,4560,4560,4560,4560,17
20250311,100700,50520805,4560,4560,4560,4560,170
20250311,100600,49745605,4575,4565,4595,4565,1775
20250311,100500,41607700,4575,4570,4575,4565,151
20250311,100400,40917405,4565,4565,4570,4565,106
20250311,100300,40433020,4565,4565,4595,4565,278
20250311,100200,39162195,4585,4560,4600,4560,815
20250311,100100,35426270,4565,4580,4595,4565,37
20250311,100000,35256705,4585,4575,4585,4565,312
20250311,095900,33829385,4565,4570,4585,4565,486
20250311,095800,31608045,4565,4565,4600,4565,1593
20250311,095700,24304930,4570,4580,4585,4570,537
20250311,095600,21846485,4575,4580,4600,4575,1166
20250311,095500,16486525,4575,4575,4585,4575,206
20250311,095400,15543010,4580,4610,4615,4575,562
20250311,095300,12955665,4610,4580,4610,4575,243
20250311,095200,11840380,4575,4575,4575,4575,60
20250311,095100,11565880,4575,4575,4575,4575,0
20250311,095000,11565880,4575,4580,4580,4575,293
20250311,094900,10225125,4585,4590,4590,4580,56
20250311,094800,9968110,4585,4575,4590,4575,1403
20250311,094700,3540520,4570,4570,4570,4570,0
20250311,094600,3540520,4570,4570,4570,4570,0
20250311,094500,3540520,4570,4570,4570,4570,0
20250311,094400,3540520,4570,4570,4570,4570,81
20250311,094300,3170350,4570,4570,4570,4570,0
20250311,094200,3170350,4570,4570,4570,4570,1
20250311,094100,3165780,4570,4570,4570,4570,59
20250311,094000,2896150,4565,4565,4565,4565,0
20250311,093900,2896150,4565,4565,4565,4565,0
20250311,093800,2896150,4565,4565,4565,4565,0
20250311,093700,2896150,4565,4565,4565,4565,0
20250311,093600,2896150,4565,4565,4565,4565,0
20250311,093500,2896150,4565,4570,4570,4565,2
20250311,093400,2887015,4570,4570,4570,4570,0
20250311,093300,2887015,4570,4570,4570,4570,0
20250311,093200,2887015,4570,4570,4570,4570,0
20250311,093100,2887015,4570,4570,4570,4570,0
20250311,093000,2887015,4570,4570,4570,4570,0
20250311,092900,2887015,4570,4570,4570,4570,0
20250311,092800,2887015,4570,4570,4570,4570,0
20250311,092700,2887015,4570,4570,4570,4570,0
20250311,092600,2887015,4570,4570,4570,4570,1
20250311,092500,2882445,4570,4570,4570,4570,0
20250311,092400,2882445,4570,4570,4570,4570,21
20250311,092300,2786475,4570,4570,4570,4570,0
20250311,092200,2786475,4570,4570,4570,4570,0
20250311,092100,2786475,4570,4570,4570,4570,0
20250311,092000,2786475,4570,4570,4570,4570,0
20250311,091900,2786475,4570,4570,4570,4570,20
20250311,091800,2695075,4560,4560,4560,4560,0
20250311,091700,2695075,4560,4560,4560,4560,0
20250311,091600,2695075,4560,4560,4560,4560,0
20250311,091500,2695075,4560,4560,4560,4560,0
20250311,091400,2695075,4560,4560,4560,4560,0
20250311,091300,2695075,4560,4560,4560,4560,0
20250311,091200,2695075,4560,4560,4560,4560,0
20250311,091100,2695075,4560,4570,4570,4560,13
20250311,091000,2635785,4570,4575,4575,4570,6
20250311,090900,2608340,4580,4580,4580,4580,0
20250311,090800,2608340,4580,4580,4580,4580,0
20250311,090700,2608340,4580,4580,4580,4580,0
20250311,090600,2608340,4580,4580,4580,4580,0
20250311,090500,2608340,4580,4580,4580,4580,0
20250311,090400,2608340,4580,4580,4580,4580,0
20250311,090300,2608340,4580,4580,4580,4580,0
20250311,090200,2608340,4580,4600,4600,4580,346
20250311,090100,1016760,4600,4635,4635,4600,123
20250311,090000,447270,4635,4665,4665,4635,96
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184600 354218249 4545 4545 4545 4545 660
3 20250311 184500 354218249 4545 4545 4545 4545 0
4 20250311 184400 354218249 4545 4545 4545 4545 0
5 20250311 184300 354218249 4545 4545 4545 4545 0
6 20250311 184200 354218249 4545 4545 4545 4545 0
7 20250311 184100 354218249 4545 4545 4545 4545 0
8 20250311 184000 354218249 4545 4545 4545 4545 0
9 20250311 183900 354218249 4545 4545 4545 4545 0
10 20250311 183800 354218249 4545 4545 4545 4545 0
11 20250311 183700 354218249 4545 4545 4545 4545 0
12 20250311 183600 354218249 4545 4545 4545 4545 0
13 20250311 183500 354218249 4545 4545 4545 4545 0
14 20250311 183400 354218249 4545 4545 4545 4545 0
15 20250311 183300 354218249 4545 4545 4545 4545 0
16 20250311 183200 354218249 4545 4545 4545 4545 0
17 20250311 183100 354218249 4545 4545 4545 4545 0
18 20250311 183000 354218249 4545 4545 4545 4545 0
19 20250311 182900 354218249 4545 4545 4545 4545 0
20 20250311 182800 354218249 4545 4545 4545 4545 0
21 20250311 182700 354218249 4545 4545 4545 4545 0
22 20250311 182600 354218249 4545 4545 4545 4545 0
23 20250311 182500 354218249 4545 4545 4545 4545 0
24 20250311 182400 354218249 4545 4545 4545 4545 0
25 20250311 182300 354218249 4545 4545 4545 4545 0
26 20250311 182200 354218249 4545 4545 4545 4545 0
27 20250311 182100 354218249 4545 4545 4545 4545 0
28 20250311 182000 354218249 4545 4545 4545 4545 0
29 20250311 181900 354218249 4545 4545 4545 4545 0
30 20250311 181800 354218249 4545 4545 4545 4545 0
31 20250311 181700 354218249 4545 4545 4545 4545 0
32 20250311 181600 354218249 4545 4545 4545 4545 660
33 20250311 181500 354218249 4545 4545 4545 4545 0
34 20250311 181400 354218249 4545 4545 4545 4545 0
35 20250311 181300 354218249 4545 4545 4545 4545 0
36 20250311 181200 354218249 4545 4545 4545 4545 0
37 20250311 181100 354218249 4545 4545 4545 4545 0
38 20250311 181000 354218249 4545 4545 4545 4545 0
39 20250311 180900 354218249 4545 4545 4545 4545 0
40 20250311 180800 354218249 4545 4545 4545 4545 0
41 20250311 180700 354218249 4545 4545 4545 4545 0
42 20250311 180600 354218249 4545 4545 4545 4545 0
43 20250311 180500 354218249 4545 4545 4545 4545 0
44 20250311 180400 354218249 4545 4545 4545 4545 0
45 20250311 180300 354218249 4545 4545 4545 4545 0
46 20250311 180200 354218249 4545 4545 4545 4545 0
47 20250311 180100 354218249 4545 4545 4545 4545 0
48 20250311 180000 354218249 4545 4545 4545 4545 0
49 20250311 175900 354218249 4545 4545 4545 4545 0
50 20250311 175800 354218249 4545 4545 4545 4545 0
51 20250311 175700 354218249 4545 4545 4545 4545 0
52 20250311 175600 354218249 4545 4545 4545 4545 0
53 20250311 175500 354218249 4545 4545 4545 4545 0
54 20250311 175400 354218249 4545 4545 4545 4545 0
55 20250311 175300 354218249 4545 4545 4545 4545 0
56 20250311 175200 354218249 4545 4545 4545 4545 0
57 20250311 175100 354218249 4545 4545 4545 4545 0
58 20250311 175000 354218249 4545 4545 4545 4545 0
59 20250311 174900 354218249 4545 4545 4545 4545 0
60 20250311 174800 354218249 4545 4545 4545 4545 0
61 20250311 174700 354218249 4545 4545 4545 4545 0
62 20250311 174600 354218249 4545 4545 4545 4545 660
63 20250311 174500 354218249 4545 4545 4545 4545 0
64 20250311 174400 354218249 4545 4545 4545 4545 0
65 20250311 174300 354218249 4545 4545 4545 4545 0
66 20250311 174200 354218249 4545 4545 4545 4545 0
67 20250311 174100 354218249 4545 4545 4545 4545 0
68 20250311 174000 354218249 4545 4545 4545 4545 0
69 20250311 173900 354218249 4545 4545 4545 4545 0
70 20250311 173800 354218249 4545 4545 4545 4545 0
71 20250311 173700 354218249 4545 4545 4545 4545 0
72 20250311 173600 354218249 4545 4545 4545 4545 0
73 20250311 173500 354218249 4545 4545 4545 4545 0
74 20250311 173400 354218249 4545 4545 4545 4545 0
75 20250311 173300 354218249 4545 4545 4545 4545 0
76 20250311 173200 354218249 4545 4545 4545 4545 0
77 20250311 173100 354218249 4545 4545 4545 4545 0
78 20250311 173000 354218249 4545 4545 4545 4545 0
79 20250311 172900 354218249 4545 4545 4545 4545 0
80 20250311 172800 354218249 4545 4545 4545 4545 0
81 20250311 172700 354218249 4545 4545 4545 4545 0
82 20250311 172600 354218249 4545 4545 4545 4545 0
83 20250311 172500 354218249 4545 4545 4545 4545 0
84 20250311 172400 354218249 4545 4545 4545 4545 0
85 20250311 172300 354218249 4545 4545 4545 4545 0
86 20250311 172200 354218249 4545 4545 4545 4545 0
87 20250311 172100 354218249 4545 4545 4545 4545 0
88 20250311 172000 354218249 4545 4545 4545 4545 0
89 20250311 171900 354218249 4545 4545 4545 4545 0
90 20250311 171800 354218249 4545 4545 4545 4545 0
91 20250311 171700 354218249 4545 4545 4545 4545 0
92 20250311 171600 354218249 4545 4545 4545 4545 660
93 20250311 171500 354218249 4545 4545 4545 4545 0
94 20250311 171400 354218249 4545 4545 4545 4545 0
95 20250311 171300 354218249 4545 4545 4545 4545 0
96 20250311 171200 354218249 4545 4545 4545 4545 0
97 20250311 171100 354218249 4545 4545 4545 4545 0
98 20250311 171000 354218249 4545 4545 4545 4545 0
99 20250311 170900 354218249 4545 4545 4545 4545 0
100 20250311 170800 354218249 4545 4545 4545 4545 0
101 20250311 170700 354218249 4545 4545 4545 4545 0
102 20250311 170600 354218249 4545 4545 4545 4545 0
103 20250311 170500 354218249 4545 4545 4545 4545 0
104 20250311 170400 354218249 4545 4545 4545 4545 0
105 20250311 170300 354218249 4545 4545 4545 4545 0
106 20250311 170200 354218249 4545 4545 4545 4545 0
107 20250311 170100 354218249 4545 4545 4545 4545 0
108 20250311 170000 354218249 4545 4545 4545 4545 0
109 20250311 165900 354218249 4545 4545 4545 4545 0
110 20250311 165800 354218249 4545 4545 4545 4545 0
111 20250311 165700 354218249 4545 4545 4545 4545 0
112 20250311 165600 354218249 4545 4545 4545 4545 0
113 20250311 165500 354218249 4545 4545 4545 4545 0
114 20250311 165400 354218249 4545 4545 4545 4545 0
115 20250311 165300 354218249 4545 4545 4545 4545 0
116 20250311 165200 354218249 4545 4545 4545 4545 0
117 20250311 165100 354218249 4545 4545 4545 4545 0
118 20250311 165000 354218249 4545 4545 4545 4545 0
119 20250311 164900 354218249 4545 4545 4545 4545 0
120 20250311 164800 354218249 4545 4545 4545 4545 0
121 20250311 164700 354218249 4545 4545 4545 4545 0
122 20250311 164600 354218249 4545 4545 4545 4545 660
123 20250311 164500 354218249 4545 4545 4545 4545 0
124 20250311 164400 354218249 4545 4545 4545 4545 0
125 20250311 164300 354218249 4545 4545 4545 4545 0
126 20250311 164200 354218249 4545 4545 4545 4545 0
127 20250311 164100 354218249 4545 4545 4545 4545 0
128 20250311 164000 354218249 4545 4545 4545 4545 0
129 20250311 163900 354218249 4545 4545 4545 4545 0
130 20250311 163800 354218249 4545 4545 4545 4545 0
131 20250311 163700 354218249 4545 4545 4545 4545 0
132 20250311 163600 354218249 4545 4545 4545 4545 0
133 20250311 163500 354218249 4545 4545 4545 4545 0
134 20250311 163400 354218249 4545 4545 4545 4545 0
135 20250311 163300 354218249 4545 4545 4545 4545 0
136 20250311 163200 354218249 4545 4545 4545 4545 0
137 20250311 163100 354218249 4545 4545 4545 4545 0
138 20250311 163000 354218249 4545 4545 4545 4545 0
139 20250311 162900 354218249 4545 4545 4545 4545 0
140 20250311 162800 354218249 4545 4545 4545 4545 0
141 20250311 162700 354218249 4545 4545 4545 4545 0
142 20250311 162600 354218249 4545 4545 4545 4545 0
143 20250311 162500 354218249 4545 4545 4545 4545 0
144 20250311 162400 354218249 4545 4545 4545 4545 0
145 20250311 162300 354218249 4545 4545 4545 4545 0
146 20250311 162200 354218249 4545 4545 4545 4545 0
147 20250311 162100 354218249 4545 4545 4545 4545 0
148 20250311 162000 354218249 4545 4545 4545 4545 0
149 20250311 161900 354218249 4545 4545 4545 4545 0
150 20250311 161800 354218249 4545 4545 4545 4545 0
151 20250311 161700 354218249 4545 4545 4545 4545 0
152 20250311 161600 354218249 4545 4545 4545 4545 660
153 20250311 161500 354218249 4545 4545 4545 4545 0
154 20250311 161400 354218249 4545 4545 4545 4545 0
155 20250311 161300 354218249 4545 4545 4545 4545 0
156 20250311 161200 354218249 4545 4545 4545 4545 0
157 20250311 161100 354218249 4545 4545 4545 4545 0
158 20250311 161000 354218249 4545 4545 4545 4545 0
159 20250311 160900 354218249 4545 4545 4545 4545 0
160 20250311 160800 354218249 4545 4545 4545 4545 0
161 20250311 160700 354218249 4545 4545 4545 4545 0
162 20250311 160600 354218249 4545 4545 4545 4545 0
163 20250311 160500 354218249 4545 4545 4545 4545 0
164 20250311 160400 354218249 4545 4545 4545 4545 0
165 20250311 160300 354218249 4545 4545 4545 4545 0
166 20250311 160200 354218249 4545 4545 4545 4545 0
167 20250311 160100 354218249 4545 4545 4545 4545 0
168 20250311 160000 354218249 4545 4545 4545 4545 0
169 20250311 155900 354218249 4545 4545 4545 4545 0
170 20250311 155800 354218249 4545 4545 4545 4545 0
171 20250311 155700 354218249 4545 4545 4545 4545 0
172 20250311 155600 354218249 4545 4545 4545 4545 0
173 20250311 155500 354218249 4545 4545 4545 4545 0
174 20250311 155400 354218249 4545 4545 4545 4545 0
175 20250311 155300 354218249 4545 4545 4545 4545 0
176 20250311 155200 354218249 4545 4545 4545 4545 0
177 20250311 155100 354218249 4545 4545 4545 4545 0
178 20250311 155000 354218249 4545 4545 4545 4545 0
179 20250311 154900 354218249 4545 4545 4545 4545 0
180 20250311 154800 354218249 4545 4545 4545 4545 0
181 20250311 154700 354218249 4545 4545 4545 4545 0
182 20250311 154600 354218249 4545 4545 4545 4545 660
183 20250311 154500 354218249 4545 4545 4545 4545 0
184 20250311 154400 354218249 4545 4545 4545 4545 0
185 20250311 154300 354218249 4545 4545 4545 4545 0
186 20250311 154200 354218249 4545 4545 4545 4545 0
187 20250311 154100 354218249 4545 4545 4545 4545 0
188 20250311 154000 354218249 4545 4545 4545 4545 0
189 20250311 153900 354218249 4545 4545 4545 4545 0
190 20250311 153800 354218249 4545 4545 4545 4545 0
191 20250311 153700 354218249 4545 4545 4545 4545 0
192 20250311 153600 354218249 4545 4545 4545 4545 0
193 20250311 153500 354218249 4545 4545 4545 4545 0
194 20250311 153400 354218249 4545 4545 4545 4545 0
195 20250311 153300 354218249 4545 4545 4545 4545 0
196 20250311 153200 354218249 4545 4545 4545 4545 0
197 20250311 153100 354218249 4545 4545 4545 4545 0
198 20250311 153000 354218249 4545 4545 4545 4545 660
199 20250311 152900 351218549 4595 4595 4595 4595 0
200 20250311 152800 351218549 4595 4595 4595 4595 0
201 20250311 152700 351218549 4595 4595 4595 4595 0
202 20250311 152600 351218549 4595 4595 4595 4595 0
203 20250311 152500 351218549 4595 4595 4595 4595 0
204 20250311 152400 351218549 4595 4595 4595 4595 0
205 20250311 152300 351218549 4595 4595 4595 4595 0
206 20250311 152200 351218549 4595 4595 4595 4595 0
207 20250311 152100 351218549 4595 4595 4595 4595 0
208 20250311 152000 351218549 4595 4595 4595 4595 0
209 20250311 151900 351218549 4595 4595 4595 4595 43
210 20250311 151800 351020964 4550 4550 4550 4550 0
211 20250311 151700 351020964 4550 4550 4550 4550 0
212 20250311 151600 351020964 4550 4550 4550 4550 0
213 20250311 151500 351020964 4550 4550 4550 4550 0
214 20250311 151400 351020964 4550 4550 4550 4550 0
215 20250311 151300 351020964 4550 4565 4565 4550 919
216 20250311 151200 346835384 4565 4565 4565 4565 92
217 20250311 151100 346415404 4565 4565 4565 4565 909
218 20250311 151000 342265819 4555 4555 4555 4555 0
219 20250311 150900 342265819 4555 4555 4555 4555 0
220 20250311 150800 342265819 4555 4555 4555 4555 0
221 20250311 150700 342265819 4555 4555 4555 4555 40
222 20250311 150600 342083619 4555 4555 4555 4555 2
223 20250311 150500 342074509 4555 4555 4555 4555 0
224 20250311 150400 342074509 4555 4555 4555 4555 0
225 20250311 150300 342074509 4555 4555 4555 4555 0
226 20250311 150200 342074509 4555 4560 4560 4555 12
227 20250311 150100 342019794 4565 4580 4585 4560 932
228 20250311 150000 337756264 4575 4555 4575 4555 62
229 20250311 145900 337473719 4565 4565 4565 4565 1
230 20250311 145800 337469154 4575 4570 4580 4570 8
231 20250311 145700 337432579 4570 4560 4580 4560 358
232 20250311 145600 335795214 4555 4565 4565 4555 25
233 20250311 145500 335681209 4570 4570 4570 4570 0
234 20250311 145400 335681209 4570 4555 4580 4555 1459
235 20250311 145300 329025864 4555 4555 4555 4555 14
236 20250311 145200 328962094 4575 4565 4575 4565 22
237 20250311 145100 328861554 4570 4555 4595 4555 2312
238 20250311 145000 318287514 4560 4555 4560 4555 515
239 20250311 144900 315939184 4555 4555 4555 4555 26
240 20250311 144800 315820754 4555 4555 4555 4555 8
241 20250311 144700 315784314 4565 4565 4565 4565 0
242 20250311 144600 315784314 4565 4575 4575 4565 2
243 20250311 144500 315775174 4570 4570 4595 4570 1883
244 20250311 144400 307145109 4570 4555 4570 4555 852
245 20250311 144300 303257219 4560 4560 4560 4560 0
246 20250311 144200 303257219 4560 4555 4560 4555 170
247 20250311 144100 302482109 4555 4555 4555 4555 0
248 20250311 144000 302482109 4555 4555 4555 4555 6
249 20250311 143900 302454779 4555 4555 4555 4555 13
250 20250311 143800 302395564 4555 4555 4555 4555 13
251 20250311 143700 302336349 4560 4560 4560 4555 11
252 20250311 143600 302286199 4560 4560 4560 4560 13
253 20250311 143500 302226919 4560 4560 4560 4560 0
254 20250311 143400 302226919 4560 4560 4560 4560 13
255 20250311 143300 302167639 4570 4560 4570 4560 907
256 20250311 143200 298029384 4560 4585 4600 4560 1801
257 20250311 143100 289777764 4585 4565 4585 4565 595
258 20250311 143000 287059444 4560 4565 4565 4555 80
259 20250311 142900 286694419 4565 4565 4565 4565 17
260 20250311 142800 286616814 4570 4560 4600 4560 1993
261 20250311 142700 277506619 4555 4555 4555 4555 33
262 20250311 142600 277356304 4555 4560 4560 4555 22
263 20250311 142500 277256069 4555 4555 4555 4555 16
264 20250311 142400 277183189 4555 4555 4555 4555 6
265 20250311 142300 277155859 4555 4555 4555 4555 0
266 20250311 142200 277155859 4555 4555 4555 4555 30
267 20250311 142100 277019209 4560 4560 4560 4560 4
268 20250311 142000 277000969 4560 4560 4560 4560 12
269 20250311 141900 276946249 4560 4560 4560 4560 21
270 20250311 141800 276850489 4570 4565 4590 4565 1982
271 20250311 141700 267771274 4560 4560 4560 4560 8
272 20250311 141600 267734794 4560 4560 4560 4560 0
273 20250311 141500 267734794 4560 4560 4560 4560 29
274 20250311 141400 267602554 4560 4560 4560 4560 0
275 20250311 141300 267602554 4560 4560 4560 4560 9
276 20250311 141200 267561514 4560 4560 4560 4560 17
277 20250311 141100 267483994 4560 4565 4565 4560 509
278 20250311 141000 265162899 4565 4565 4565 4565 0
279 20250311 140900 265162899 4565 4560 4565 4560 87
280 20250311 140800 264765804 4560 4560 4560 4560 15
281 20250311 140700 264697404 4560 4560 4560 4560 16
282 20250311 140600 264624444 4565 4565 4565 4565 0
283 20250311 140500 264624444 4565 4565 4565 4565 17
284 20250311 140400 264546839 4560 4565 4565 4560 56
285 20250311 140300 264291249 4565 4565 4565 4565 14
286 20250311 140200 264227339 4565 4565 4565 4565 0
287 20250311 140100 264227339 4565 4565 4565 4565 24
288 20250311 140000 264117779 4565 4565 4565 4565 0
289 20250311 135900 264117779 4565 4565 4565 4565 20
290 20250311 135800 264026479 4570 4565 4570 4565 168
291 20250311 135700 263258804 4565 4565 4565 4565 10
292 20250311 135600 263213154 4565 4565 4565 4565 0
293 20250311 135500 263213154 4565 4565 4565 4565 12
294 20250311 135400 263158374 4565 4560 4565 4560 128
295 20250311 135300 262574129 4560 4560 4560 4560 11
296 20250311 135200 262523969 4565 4565 4565 4565 0
297 20250311 135100 262523969 4565 4565 4565 4565 16
298 20250311 135000 262450929 4565 4565 4565 4565 0
299 20250311 134900 262450929 4565 4565 4565 4565 7
300 20250311 134800 262418974 4565 4565 4565 4565 25
301 20250311 134700 262304849 4565 4565 4565 4565 12
302 20250311 134600 262250069 4570 4570 4570 4570 0
303 20250311 134500 262250069 4570 4570 4570 4570 204
304 20250311 134400 261317789 4565 4565 4565 4565 17
305 20250311 134300 261240184 4565 4565 4565 4565 16
306 20250311 134200 261167144 4565 4565 4565 4565 6
307 20250311 134100 261139754 4570 4585 4595 4570 1144
308 20250311 134000 255888094 4580 4570 4580 4570 36
309 20250311 133900 255723474 4580 4580 4580 4580 0
310 20250311 133800 255723474 4580 4580 4580 4580 1
311 20250311 133700 255718894 4585 4580 4585 4565 167
312 20250311 133600 254954314 4580 4585 4585 4565 70
313 20250311 133500 254633724 4580 4570 4585 4565 62
314 20250311 133400 254350329 4575 4590 4590 4565 34
315 20250311 133300 254194844 4575 4570 4575 4570 5
316 20250311 133200 254171989 4580 4565 4580 4565 704
317 20250311 133100 250954429 4565 4565 4565 4565 0
318 20250311 133000 250954429 4565 4565 4565 4565 36
319 20250311 132900 250790089 4565 4585 4585 4565 12
320 20250311 132800 250735254 4580 4565 4600 4565 1589
321 20250311 132700 243461584 4565 4565 4565 4565 15
322 20250311 132600 243393109 4565 4565 4565 4565 10
323 20250311 132500 243347459 4565 4565 4565 4565 0
324 20250311 132400 243347459 4565 4565 4565 4565 32
325 20250311 132300 243201379 4570 4570 4570 4570 2
326 20250311 132200 243192239 4570 4590 4590 4570 2187
327 20250311 132100 233170044 4590 4565 4590 4565 970
328 20250311 132000 228730554 4565 4570 4570 4565 488
329 20250311 131900 226501139 4570 4565 4590 4565 1438
330 20250311 131800 219912849 4570 4570 4595 4565 788
331 20250311 131700 216297444 4570 4575 4595 4570 428
332 20250311 131600 214339129 4565 4565 4565 4560 70
333 20250311 131500 214019594 4565 4580 4600 4565 726
334 20250311 131400 210694359 4570 4590 4595 4565 2102
335 20250311 131300 201066149 4590 4590 4600 4575 681
336 20250311 131200 197940829 4590 4595 4595 4580 239
337 20250311 131100 196843829 4595 4565 4605 4565 286
338 20250311 131000 195534004 4565 4565 4590 4560 1232
339 20250311 130900 189901349 4570 4570 4570 4570 0
340 20250311 130800 189901349 4570 4565 4570 4565 221
341 20250311 130700 188891449 4585 4565 4605 4565 1844
342 20250311 130600 180441319 4560 4560 4560 4560 25
343 20250311 130500 180327319 4560 4560 4560 4560 0
344 20250311 130400 180327319 4560 4560 4560 4560 15
345 20250311 130300 180258919 4560 4560 4560 4560 60
346 20250311 130200 179985319 4560 4560 4560 4560 7
347 20250311 130100 179953399 4560 4560 4560 4560 16
348 20250311 130000 179880439 4560 4560 4560 4560 18
349 20250311 125900 179798359 4560 4560 4560 4560 7
350 20250311 125800 179766439 4560 4560 4560 4560 0
351 20250311 125700 179766439 4560 4560 4560 4560 17
352 20250311 125600 179688919 4560 4560 4560 4560 18
353 20250311 125500 179606839 4560 4560 4560 4560 6
354 20250311 125400 179579479 4560 4560 4560 4560 0
355 20250311 125300 179579479 4560 4560 4560 4560 43
356 20250311 125200 179383399 4560 4560 4560 4560 0
357 20250311 125100 179383399 4560 4560 4560 4560 7
358 20250311 125000 179351479 4560 4560 4560 4560 0
359 20250311 124900 179351479 4560 4565 4565 4560 21
360 20250311 124800 179255699 4565 4565 4565 4565 0
361 20250311 124700 179255699 4565 4565 4565 4565 7
362 20250311 124600 179223744 4570 4570 4570 4570 0
363 20250311 124500 179223744 4570 4565 4570 4565 132
364 20250311 124400 178620664 4565 4565 4565 4565 0
365 20250311 124300 178620664 4565 4565 4565 4565 20
366 20250311 124200 178529364 4565 4565 4565 4565 18
367 20250311 124100 178447194 4565 4565 4565 4565 15
368 20250311 124000 178378719 4565 4565 4565 4565 0
369 20250311 123900 178378719 4565 4565 4565 4565 23
370 20250311 123800 178273724 4565 4565 4565 4565 0
371 20250311 123700 178273724 4565 4565 4565 4565 12
372 20250311 123600 178218944 4565 4565 4565 4565 18
373 20250311 123500 178136774 4565 4565 4565 4565 11
374 20250311 123400 178086559 4565 4565 4565 4565 0
375 20250311 123300 178086559 4565 4565 4565 4565 17
376 20250311 123200 178008954 4575 4575 4575 4575 0
377 20250311 123100 178008954 4575 4575 4575 4575 6
378 20250311 123000 177981504 4575 4575 4575 4575 0
379 20250311 122900 177981504 4575 4575 4575 4575 50
380 20250311 122800 177752754 4575 4575 4575 4575 0
381 20250311 122700 177752754 4575 4575 4575 4575 6
382 20250311 122600 177725304 4575 4575 4575 4575 43
383 20250311 122500 177528579 4575 4575 4575 4575 31
384 20250311 122400 177386754 4575 4575 4575 4575 10
385 20250311 122300 177341004 4575 4575 4575 4575 0
386 20250311 122200 177341004 4575 4575 4580 4565 709
387 20250311 122100 174099419 4575 4595 4605 4575 2321
388 20250311 122000 163454299 4595 4575 4600 4570 551
389 20250311 121900 160932484 4580 4585 4600 4570 758
390 20250311 121800 157452924 4585 4585 4600 4570 239
391 20250311 121700 156357599 4575 4575 4590 4570 162
392 20250311 121600 155615899 4570 4560 4570 4560 112
393 20250311 121500 155104174 4565 4560 4565 4560 461
394 20250311 121400 152999714 4560 4560 4560 4555 271
395 20250311 121300 151764034 4575 4560 4605 4560 2041
396 20250311 121200 142418309 4555 4555 4555 4555 24
397 20250311 121100 142308989 4560 4560 4560 4560 0
398 20250311 121000 142308989 4560 4560 4600 4555 1522
399 20250311 120900 135355209 4555 4555 4555 4555 0
400 20250311 120800 135355209 4555 4555 4560 4555 470
401 20250311 120700 133212144 4555 4555 4555 4555 0
402 20250311 120600 133212144 4555 4555 4555 4555 15
403 20250311 120500 133143819 4555 4555 4555 4555 18
404 20250311 120400 133061829 4555 4555 4555 4555 8
405 20250311 120300 133025389 4555 4555 4555 4555 0
406 20250311 120200 133025389 4555 4555 4555 4555 15
407 20250311 120100 132957064 4555 4555 4555 4555 19
408 20250311 120000 132870519 4555 4555 4555 4555 8
409 20250311 115900 132834079 4575 4575 4575 4575 0
410 20250311 115800 132834079 4575 4570 4575 4560 1534
411 20250311 115700 125816604 4575 4560 4575 4560 567
412 20250311 115600 123230339 4555 4555 4555 4555 6
413 20250311 115500 123203009 4555 4555 4555 4555 0
414 20250311 115400 123203009 4555 4555 4555 4555 231
415 20250311 115300 122150804 4555 4555 4555 4555 0
416 20250311 115200 122150804 4555 4555 4555 4555 8
417 20250311 115100 122114364 4555 4555 4555 4555 17
418 20250311 115000 122036929 4555 4555 4555 4555 13
419 20250311 114900 121977714 4555 4555 4555 4555 0
420 20250311 114800 121977714 4555 4555 4555 4555 28
421 20250311 114700 121850174 4565 4565 4565 4565 0
422 20250311 114600 121850174 4565 4560 4565 4555 62
423 20250311 114500 121567174 4560 4560 4560 4555 48
424 20250311 114400 121348299 4555 4555 4555 4555 29
425 20250311 114300 121216204 4555 4555 4555 4555 15
426 20250311 114200 121147879 4555 4555 4555 4555 0
427 20250311 114100 121147879 4555 4555 4555 4555 27
428 20250311 114000 121024894 4555 4555 4555 4555 0
429 20250311 113900 121024894 4555 4555 4555 4555 14
430 20250311 113800 120961124 4555 4555 4555 4555 0
431 20250311 113700 120961124 4555 4575 4580 4555 497
432 20250311 113600 118687984 4580 4575 4585 4560 125
433 20250311 113500 118115764 4575 4555 4575 4555 34
434 20250311 113400 117960484 4560 4555 4575 4555 76
435 20250311 113300 117613729 4560 4555 4570 4555 44
436 20250311 113200 117413039 4555 4565 4585 4555 29
437 20250311 113100 117280269 4565 4570 4575 4565 41
438 20250311 113000 117092929 4580 4560 4590 4560 92
439 20250311 112900 116672834 4550 4550 4550 4550 47
440 20250311 112800 116458984 4555 4555 4555 4555 0
441 20250311 112700 116458984 4555 4550 4565 4550 45
442 20250311 112600 116254069 4560 4560 4560 4560 165
443 20250311 112500 115501669 4550 4555 4555 4550 10
444 20250311 112400 115456164 4550 4550 4555 4550 25
445 20250311 112300 115342384 4555 4555 4555 4550 212
446 20250311 112200 114376794 4555 4565 4565 4555 190
447 20250311 112100 113510694 4575 4550 4595 4550 2019
448 20250311 112000 104294684 4545 4545 4545 4545 18
449 20250311 111900 104212874 4545 4545 4545 4545 13
450 20250311 111800 104153789 4545 4545 4545 4545 0
451 20250311 111700 104153789 4545 4545 4545 4545 27
452 20250311 111600 104031074 4550 4550 4550 4550 1056
453 20250311 111500 99226274 4550 4550 4550 4550 13
454 20250311 111400 99167124 4550 4550 4550 4550 0
455 20250311 111300 99167124 4550 4550 4550 4550 28
456 20250311 111200 99039724 4555 4555 4555 4555 0
457 20250311 111100 99039724 4555 4555 4555 4555 1
458 20250311 111000 99035169 4555 4557 4560 4555 289
459 20250311 110900 97718695 4555 4555 4555 4555 9
460 20250311 110800 97677700 4555 4555 4555 4555 0
461 20250311 110700 97677700 4555 4555 4555 4555 16
462 20250311 110600 97604820 4555 4555 4555 4555 26
463 20250311 110500 97486390 4555 4555 4555 4555 0
464 20250311 110400 97486390 4555 4555 4555 4555 12
465 20250311 110300 97431730 4555 4555 4555 4555 35
466 20250311 110200 97272305 4555 4555 4555 4555 11
467 20250311 110100 97222200 4555 4555 4555 4555 0
468 20250311 110000 97222200 4555 4555 4555 4555 34
469 20250311 105900 97067330 4555 4555 4555 4555 0
470 20250311 105800 97067330 4555 4555 4555 4555 7
471 20250311 105700 97035445 4555 4555 4555 4555 0
472 20250311 105600 97035445 4555 4555 4555 4555 32
473 20250311 105500 96889685 4555 4555 4555 4555 9
474 20250311 105400 96848690 4565 4565 4565 4565 0
475 20250311 105300 96848690 4565 4565 4565 4565 6
476 20250311 105200 96821300 4570 4575 4575 4560 232
477 20250311 105100 95760605 4580 4570 4585 4560 617
478 20250311 105000 92940415 4575 4575 4580 4575 150
479 20250311 104900 92253465 4570 4570 4570 4570 17
480 20250311 104800 92175775 4570 4570 4570 4570 13
481 20250311 104700 92116365 4575 4570 4575 4570 119
482 20250311 104600 91571975 4570 4570 4590 4570 151
483 20250311 104500 90881265 4580 4580 4595 4575 972
484 20250311 104400 86426755 4590 4595 4595 4570 3355
485 20250311 104300 71082655 4600 4575 4600 4575 1418
486 20250311 104200 64580925 4570 4575 4580 4570 47
487 20250311 104100 64365855 4575 4565 4595 4565 1216
488 20250311 104000 58799105 4560 4555 4560 4555 23
489 20250311 103900 58694310 4555 4555 4555 4555 18
490 20250311 103800 58612320 4560 4560 4560 4560 855
491 20250311 103700 54713520 4555 4555 4555 4555 36
492 20250311 103600 54549540 4555 4555 4555 4555 31
493 20250311 103500 54408335 4555 4555 4555 4555 0
494 20250311 103400 54408335 4555 4555 4555 4555 33
495 20250311 103300 54258020 4555 4555 4555 4555 0
496 20250311 103200 54258020 4555 4555 4555 4555 32
497 20250311 103100 54112260 4555 4555 4555 4555 0
498 20250311 103000 54112260 4555 4555 4555 4555 29
499 20250311 102900 53980165 4555 4555 4555 4555 17
500 20250311 102800 53902730 4555 4555 4555 4555 12
501 20250311 102700 53848070 4555 4555 4555 4555 11
502 20250311 102600 53797965 4555 4555 4555 4555 0
503 20250311 102500 53797965 4555 4555 4555 4555 34
504 20250311 102400 53643095 4555 4555 4555 4555 20
505 20250311 102300 53551995 4555 4555 4555 4555 8
506 20250311 102200 53515555 4555 4555 4555 4555 16
507 20250311 102100 53442675 4555 4555 4555 4555 106
508 20250311 102000 52959845 4560 4560 4560 4560 22
509 20250311 101900 52859525 4555 4555 4555 4555 10
510 20250311 101800 52813975 4555 4555 4555 4555 19
511 20250311 101700 52727430 4560 4555 4560 4555 16
512 20250311 101600 52654545 4560 4560 4560 4560 1
513 20250311 101500 52649985 4555 4555 4555 4555 25
514 20250311 101400 52536110 4555 4555 4555 4555 16
515 20250311 101300 52463230 4555 4555 4555 4555 11
516 20250311 101200 52413125 4555 4555 4555 4555 17
517 20250311 101100 52335690 4555 4555 4555 4555 11
518 20250311 101000 52285585 4560 4565 4565 4560 355
519 20250311 100900 50666725 4560 4560 4560 4560 15
520 20250311 100800 50598325 4560 4560 4560 4560 17
521 20250311 100700 50520805 4560 4560 4560 4560 170
522 20250311 100600 49745605 4575 4565 4595 4565 1775
523 20250311 100500 41607700 4575 4570 4575 4565 151
524 20250311 100400 40917405 4565 4565 4570 4565 106
525 20250311 100300 40433020 4565 4565 4595 4565 278
526 20250311 100200 39162195 4585 4560 4600 4560 815
527 20250311 100100 35426270 4565 4580 4595 4565 37
528 20250311 100000 35256705 4585 4575 4585 4565 312
529 20250311 095900 33829385 4565 4570 4585 4565 486
530 20250311 095800 31608045 4565 4565 4600 4565 1593
531 20250311 095700 24304930 4570 4580 4585 4570 537
532 20250311 095600 21846485 4575 4580 4600 4575 1166
533 20250311 095500 16486525 4575 4575 4585 4575 206
534 20250311 095400 15543010 4580 4610 4615 4575 562
535 20250311 095300 12955665 4610 4580 4610 4575 243
536 20250311 095200 11840380 4575 4575 4575 4575 60
537 20250311 095100 11565880 4575 4575 4575 4575 0
538 20250311 095000 11565880 4575 4580 4580 4575 293
539 20250311 094900 10225125 4585 4590 4590 4580 56
540 20250311 094800 9968110 4585 4575 4590 4575 1403
541 20250311 094700 3540520 4570 4570 4570 4570 0
542 20250311 094600 3540520 4570 4570 4570 4570 0
543 20250311 094500 3540520 4570 4570 4570 4570 0
544 20250311 094400 3540520 4570 4570 4570 4570 81
545 20250311 094300 3170350 4570 4570 4570 4570 0
546 20250311 094200 3170350 4570 4570 4570 4570 1
547 20250311 094100 3165780 4570 4570 4570 4570 59
548 20250311 094000 2896150 4565 4565 4565 4565 0
549 20250311 093900 2896150 4565 4565 4565 4565 0
550 20250311 093800 2896150 4565 4565 4565 4565 0
551 20250311 093700 2896150 4565 4565 4565 4565 0
552 20250311 093600 2896150 4565 4565 4565 4565 0
553 20250311 093500 2896150 4565 4570 4570 4565 2
554 20250311 093400 2887015 4570 4570 4570 4570 0
555 20250311 093300 2887015 4570 4570 4570 4570 0
556 20250311 093200 2887015 4570 4570 4570 4570 0
557 20250311 093100 2887015 4570 4570 4570 4570 0
558 20250311 093000 2887015 4570 4570 4570 4570 0
559 20250311 092900 2887015 4570 4570 4570 4570 0
560 20250311 092800 2887015 4570 4570 4570 4570 0
561 20250311 092700 2887015 4570 4570 4570 4570 0
562 20250311 092600 2887015 4570 4570 4570 4570 1
563 20250311 092500 2882445 4570 4570 4570 4570 0
564 20250311 092400 2882445 4570 4570 4570 4570 21
565 20250311 092300 2786475 4570 4570 4570 4570 0
566 20250311 092200 2786475 4570 4570 4570 4570 0
567 20250311 092100 2786475 4570 4570 4570 4570 0
568 20250311 092000 2786475 4570 4570 4570 4570 0
569 20250311 091900 2786475 4570 4570 4570 4570 20
570 20250311 091800 2695075 4560 4560 4560 4560 0
571 20250311 091700 2695075 4560 4560 4560 4560 0
572 20250311 091600 2695075 4560 4560 4560 4560 0
573 20250311 091500 2695075 4560 4560 4560 4560 0
574 20250311 091400 2695075 4560 4560 4560 4560 0
575 20250311 091300 2695075 4560 4560 4560 4560 0
576 20250311 091200 2695075 4560 4560 4560 4560 0
577 20250311 091100 2695075 4560 4570 4570 4560 13
578 20250311 091000 2635785 4570 4575 4575 4570 6
579 20250311 090900 2608340 4580 4580 4580 4580 0
580 20250311 090800 2608340 4580 4580 4580 4580 0
581 20250311 090700 2608340 4580 4580 4580 4580 0
582 20250311 090600 2608340 4580 4580 4580 4580 0
583 20250311 090500 2608340 4580 4580 4580 4580 0
584 20250311 090400 2608340 4580 4580 4580 4580 0
585 20250311 090300 2608340 4580 4580 4580 4580 0
586 20250311 090200 2608340 4580 4600 4600 4580 346
587 20250311 090100 1016760 4600 4635 4635 4600 123
588 20250311 090000 447270 4635 4665 4665 4635 96

1
005720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,53543977,0,248176333395,0.00
20250306,0,53543977,0,248711773165,0.00
20250305,0,53543977,0,246034574315,0.00
20250304,0,53543977,0,244695974890,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 53543977 0 248176333395 0.00
3 20250306 0 53543977 0 248711773165 0.00
4 20250305 0 53543977 0 246034574315 0.00
5 20250304 0 53543977 0 244695974890 0.00