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

591
006910/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184900,486892620,2735,2735,2735,2735,1883
20250311,184800,486892620,2735,2735,2735,2735,0
20250311,184700,486892620,2735,2735,2735,2735,0
20250311,184600,486892620,2735,2735,2735,2735,0
20250311,184500,486892620,2735,2735,2735,2735,0
20250311,184400,486892620,2735,2735,2735,2735,0
20250311,184300,486892620,2735,2735,2735,2735,0
20250311,184200,486892620,2735,2735,2735,2735,0
20250311,184100,486892620,2735,2735,2735,2735,0
20250311,184000,486892620,2735,2735,2735,2735,0
20250311,183900,486892620,2735,2735,2735,2735,0
20250311,183800,486892620,2735,2735,2735,2735,0
20250311,183700,486892620,2735,2735,2735,2735,0
20250311,183600,486892620,2735,2735,2735,2735,0
20250311,183500,486892620,2735,2735,2735,2735,0
20250311,183400,486892620,2735,2735,2735,2735,0
20250311,183300,486892620,2735,2735,2735,2735,0
20250311,183200,486892620,2735,2735,2735,2735,0
20250311,183100,486892620,2735,2735,2735,2735,0
20250311,183000,486892620,2735,2735,2735,2735,0
20250311,182900,486892620,2735,2735,2735,2735,0
20250311,182800,486892620,2735,2735,2735,2735,0
20250311,182700,486892620,2735,2735,2735,2735,0
20250311,182600,486892620,2735,2735,2735,2735,0
20250311,182500,486892620,2735,2735,2735,2735,0
20250311,182400,486892620,2735,2735,2735,2735,0
20250311,182300,486892620,2735,2735,2735,2735,0
20250311,182200,486892620,2735,2735,2735,2735,0
20250311,182100,486892620,2735,2735,2735,2735,0
20250311,182000,486892620,2735,2735,2735,2735,0
20250311,181900,486892620,2735,2735,2735,2735,1883
20250311,181800,486892620,2735,2735,2735,2735,0
20250311,181700,486892620,2735,2735,2735,2735,0
20250311,181600,486892620,2735,2735,2735,2735,0
20250311,181500,486892620,2735,2735,2735,2735,0
20250311,181400,486892620,2735,2735,2735,2735,0
20250311,181300,486892620,2735,2735,2735,2735,0
20250311,181200,486892620,2735,2735,2735,2735,0
20250311,181100,486892620,2735,2735,2735,2735,0
20250311,181000,486892620,2735,2735,2735,2735,0
20250311,180900,486892620,2735,2735,2735,2735,0
20250311,180800,486892620,2735,2735,2735,2735,0
20250311,180700,486892620,2735,2735,2735,2735,0
20250311,180600,486892620,2735,2735,2735,2735,0
20250311,180500,486892620,2735,2735,2735,2735,0
20250311,180400,486892620,2735,2735,2735,2735,0
20250311,180300,486892620,2735,2735,2735,2735,0
20250311,180200,486892620,2735,2735,2735,2735,0
20250311,180100,486892620,2735,2735,2735,2735,0
20250311,180000,486892620,2735,2735,2735,2735,0
20250311,175900,486892620,2735,2735,2735,2735,0
20250311,175800,486892620,2735,2735,2735,2735,0
20250311,175700,486892620,2735,2735,2735,2735,0
20250311,175600,486892620,2735,2735,2735,2735,0
20250311,175500,486892620,2735,2735,2735,2735,0
20250311,175400,486892620,2735,2735,2735,2735,0
20250311,175300,486892620,2735,2735,2735,2735,0
20250311,175200,486892620,2735,2735,2735,2735,0
20250311,175100,486892620,2735,2735,2735,2735,0
20250311,175000,486892620,2735,2735,2735,2735,0
20250311,174900,486892620,2735,2735,2735,2735,1883
20250311,174800,486892620,2735,2735,2735,2735,0
20250311,174700,486892620,2735,2735,2735,2735,0
20250311,174600,486892620,2735,2735,2735,2735,0
20250311,174500,486892620,2735,2735,2735,2735,0
20250311,174400,486892620,2735,2735,2735,2735,0
20250311,174300,486892620,2735,2735,2735,2735,0
20250311,174200,486892620,2735,2735,2735,2735,0
20250311,174100,486892620,2735,2735,2735,2735,0
20250311,174000,486892620,2735,2735,2735,2735,0
20250311,173900,486892620,2735,2735,2735,2735,0
20250311,173800,486892620,2735,2735,2735,2735,0
20250311,173700,486892620,2735,2735,2735,2735,0
20250311,173600,486892620,2735,2735,2735,2735,0
20250311,173500,486892620,2735,2735,2735,2735,0
20250311,173400,486892620,2735,2735,2735,2735,0
20250311,173300,486892620,2735,2735,2735,2735,0
20250311,173200,486892620,2735,2735,2735,2735,0
20250311,173100,486892620,2735,2735,2735,2735,0
20250311,173000,486892620,2735,2735,2735,2735,0
20250311,172900,486892620,2735,2735,2735,2735,0
20250311,172800,486892620,2735,2735,2735,2735,0
20250311,172700,486892620,2735,2735,2735,2735,0
20250311,172600,486892620,2735,2735,2735,2735,0
20250311,172500,486892620,2735,2735,2735,2735,0
20250311,172400,486892620,2735,2735,2735,2735,0
20250311,172300,486892620,2735,2735,2735,2735,0
20250311,172200,486892620,2735,2735,2735,2735,0
20250311,172100,486892620,2735,2735,2735,2735,0
20250311,172000,486892620,2735,2735,2735,2735,0
20250311,171900,486892620,2735,2735,2735,2735,1883
20250311,171800,486892620,2735,2735,2735,2735,0
20250311,171700,486892620,2735,2735,2735,2735,0
20250311,171600,486892620,2735,2735,2735,2735,0
20250311,171500,486892620,2735,2735,2735,2735,0
20250311,171400,486892620,2735,2735,2735,2735,0
20250311,171300,486892620,2735,2735,2735,2735,0
20250311,171200,486892620,2735,2735,2735,2735,0
20250311,171100,486892620,2735,2735,2735,2735,0
20250311,171000,486892620,2735,2735,2735,2735,0
20250311,170900,486892620,2735,2735,2735,2735,0
20250311,170800,486892620,2735,2735,2735,2735,0
20250311,170700,486892620,2735,2735,2735,2735,0
20250311,170600,486892620,2735,2735,2735,2735,0
20250311,170500,486892620,2735,2735,2735,2735,0
20250311,170400,486892620,2735,2735,2735,2735,0
20250311,170300,486892620,2735,2735,2735,2735,0
20250311,170200,486892620,2735,2735,2735,2735,0
20250311,170100,486892620,2735,2735,2735,2735,0
20250311,170000,486892620,2735,2735,2735,2735,0
20250311,165900,486892620,2735,2735,2735,2735,0
20250311,165800,486892620,2735,2735,2735,2735,0
20250311,165700,486892620,2735,2735,2735,2735,0
20250311,165600,486892620,2735,2735,2735,2735,0
20250311,165500,486892620,2735,2735,2735,2735,0
20250311,165400,486892620,2735,2735,2735,2735,0
20250311,165300,486892620,2735,2735,2735,2735,0
20250311,165200,486892620,2735,2735,2735,2735,0
20250311,165100,486892620,2735,2735,2735,2735,0
20250311,165000,486892620,2735,2735,2735,2735,0
20250311,164900,486892620,2735,2735,2735,2735,1883
20250311,164800,486892620,2735,2735,2735,2735,0
20250311,164700,486892620,2735,2735,2735,2735,0
20250311,164600,486892620,2735,2735,2735,2735,0
20250311,164500,486892620,2735,2735,2735,2735,0
20250311,164400,486892620,2735,2735,2735,2735,0
20250311,164300,486892620,2735,2735,2735,2735,0
20250311,164200,486892620,2735,2735,2735,2735,0
20250311,164100,486892620,2735,2735,2735,2735,0
20250311,164000,486892620,2735,2735,2735,2735,0
20250311,163900,486892620,2735,2735,2735,2735,0
20250311,163800,486892620,2735,2735,2735,2735,0
20250311,163700,486892620,2735,2735,2735,2735,0
20250311,163600,486892620,2735,2735,2735,2735,0
20250311,163500,486892620,2735,2735,2735,2735,0
20250311,163400,486892620,2735,2735,2735,2735,0
20250311,163300,486892620,2735,2735,2735,2735,0
20250311,163200,486892620,2735,2735,2735,2735,0
20250311,163100,486892620,2735,2735,2735,2735,0
20250311,163000,486892620,2735,2735,2735,2735,0
20250311,162900,486892620,2735,2735,2735,2735,0
20250311,162800,486892620,2735,2735,2735,2735,0
20250311,162700,486892620,2735,2735,2735,2735,0
20250311,162600,486892620,2735,2735,2735,2735,0
20250311,162500,486892620,2735,2735,2735,2735,0
20250311,162400,486892620,2735,2735,2735,2735,0
20250311,162300,486892620,2735,2735,2735,2735,0
20250311,162200,486892620,2735,2735,2735,2735,0
20250311,162100,486892620,2735,2735,2735,2735,0
20250311,162000,486892620,2735,2735,2735,2735,0
20250311,161900,486892620,2735,2735,2735,2735,1883
20250311,161800,486892620,2735,2735,2735,2735,0
20250311,161700,486892620,2735,2735,2735,2735,0
20250311,161600,486892620,2735,2735,2735,2735,0
20250311,161500,486892620,2735,2735,2735,2735,0
20250311,161400,486892620,2735,2735,2735,2735,0
20250311,161300,486892620,2735,2735,2735,2735,0
20250311,161200,486892620,2735,2735,2735,2735,0
20250311,161100,486892620,2735,2735,2735,2735,0
20250311,161000,486892620,2735,2735,2735,2735,0
20250311,160900,486892620,2735,2735,2735,2735,0
20250311,160800,486892620,2735,2735,2735,2735,0
20250311,160700,486892620,2735,2735,2735,2735,0
20250311,160600,486892620,2735,2735,2735,2735,0
20250311,160500,486892620,2735,2735,2735,2735,0
20250311,160400,486892620,2735,2735,2735,2735,0
20250311,160300,486892620,2735,2735,2735,2735,0
20250311,160200,486892620,2735,2735,2735,2735,0
20250311,160100,486892620,2735,2735,2735,2735,0
20250311,160000,486892620,2735,2735,2735,2735,0
20250311,155900,486892620,2735,2735,2735,2735,0
20250311,155800,486892620,2735,2735,2735,2735,0
20250311,155700,486892620,2735,2735,2735,2735,0
20250311,155600,486892620,2735,2735,2735,2735,0
20250311,155500,486892620,2735,2735,2735,2735,0
20250311,155400,486892620,2735,2735,2735,2735,0
20250311,155300,486892620,2735,2735,2735,2735,0
20250311,155200,486892620,2735,2735,2735,2735,0
20250311,155100,486892620,2735,2735,2735,2735,0
20250311,155000,486892620,2735,2735,2735,2735,0
20250311,154900,486892620,2735,2735,2735,2735,1883
20250311,154800,486892620,2735,2735,2735,2735,0
20250311,154700,486892620,2735,2735,2735,2735,0
20250311,154600,486892620,2735,2735,2735,2735,0
20250311,154500,486892620,2735,2735,2735,2735,0
20250311,154400,486892620,2735,2735,2735,2735,0
20250311,154300,486892620,2735,2735,2735,2735,0
20250311,154200,486892620,2735,2735,2735,2735,0
20250311,154100,486892620,2735,2735,2735,2735,0
20250311,154000,486892620,2735,2735,2735,2735,0
20250311,153900,486892620,2735,2735,2735,2735,0
20250311,153800,486892620,2735,2735,2735,2735,0
20250311,153700,486892620,2735,2735,2735,2735,0
20250311,153600,486892620,2735,2735,2735,2735,0
20250311,153500,486892620,2735,2735,2735,2735,0
20250311,153400,486892620,2735,2735,2735,2735,0
20250311,153300,486892620,2735,2735,2735,2735,0
20250311,153200,486892620,2735,2735,2735,2735,0
20250311,153100,486892620,2735,2735,2735,2735,0
20250311,153000,486892620,2735,2735,2735,2735,1883
20250311,152900,481742615,2745,2745,2745,2745,0
20250311,152800,481742615,2745,2745,2745,2745,0
20250311,152700,481742615,2745,2745,2745,2745,0
20250311,152600,481742615,2745,2745,2745,2745,0
20250311,152500,481742615,2745,2745,2745,2745,0
20250311,152400,481742615,2745,2745,2745,2745,0
20250311,152300,481742615,2745,2745,2745,2745,0
20250311,152200,481742615,2745,2745,2745,2745,0
20250311,152100,481742615,2745,2745,2745,2745,0
20250311,152000,481742615,2745,2745,2745,2745,0
20250311,151900,481742615,2745,2745,2745,2740,62
20250311,151800,481572510,2740,2740,2745,2740,1081
20250311,151700,478610550,2740,2740,2740,2740,0
20250311,151600,478610550,2740,2740,2740,2740,38
20250311,151500,478506430,2735,2735,2735,2735,0
20250311,151400,478506430,2735,2735,2735,2735,1
20250311,151300,478503695,2735,2735,2735,2735,0
20250311,151200,478503695,2735,2735,2735,2735,615
20250311,151100,476821670,2735,2735,2735,2735,0
20250311,151000,476821670,2735,2735,2735,2730,24
20250311,150900,476756080,2735,2735,2735,2735,100
20250311,150800,476482580,2730,2735,2735,2730,1542
20250311,150700,472272895,2735,2735,2735,2730,2013
20250311,150600,466777340,2735,2735,2735,2730,55
20250311,150500,466627165,2735,2735,2735,2735,2
20250311,150400,466621695,2735,2735,2735,2735,5
20250311,150300,466608020,2735,2735,2735,2735,0
20250311,150200,466608020,2735,2735,2735,2735,7
20250311,150100,466588875,2735,2735,2735,2735,6
20250311,150000,466572465,2735,2735,2735,2735,0
20250311,145900,466572465,2735,2735,2735,2735,0
20250311,145800,466572465,2735,2735,2735,2735,4
20250311,145700,466561525,2735,2735,2735,2735,3
20250311,145600,466553320,2735,2735,2735,2735,10
20250311,145500,466525970,2735,2735,2735,2735,0
20250311,145400,466525970,2735,2735,2735,2735,88
20250311,145300,466285290,2735,2735,2735,2735,0
20250311,145200,466285290,2735,2735,2735,2735,50
20250311,145100,466148540,2730,2735,2735,2730,240
20250311,145000,465493090,2735,2735,2735,2735,108
20250311,144900,465197710,2735,2735,2735,2735,0
20250311,144800,465197710,2735,2735,2735,2735,655
20250311,144700,463406285,2735,2735,2735,2735,87
20250311,144600,463168340,2735,2735,2735,2735,50
20250311,144500,463031590,2735,2735,2735,2735,370
20250311,144400,462019640,2735,2735,2735,2735,0
20250311,144300,462019640,2735,2735,2735,2735,0
20250311,144200,462019640,2735,2735,2735,2735,5000
20250311,144100,448344640,2740,2740,2740,2740,1
20250311,144000,448341900,2740,2740,2740,2740,1
20250311,143900,448339160,2740,2740,2740,2740,200
20250311,143800,447791160,2740,2740,2740,2740,0
20250311,143700,447791160,2740,2740,2740,2740,1
20250311,143600,447788420,2740,2740,2740,2740,11
20250311,143500,447758280,2740,2740,2740,2740,0
20250311,143400,447758280,2740,2740,2740,2740,4
20250311,143300,447747320,2740,2740,2740,2740,70
20250311,143200,447555520,2735,2735,2735,2735,0
20250311,143100,447555520,2735,2735,2735,2735,0
20250311,143000,447555520,2735,2735,2735,2735,200
20250311,142900,447008520,2740,2740,2740,2740,43
20250311,142800,446890700,2740,2740,2740,2740,0
20250311,142700,446890700,2740,2740,2740,2740,50
20250311,142600,446753700,2735,2735,2735,2735,0
20250311,142500,446753700,2735,2735,2735,2735,0
20250311,142400,446753700,2735,2735,2735,2735,970
20250311,142300,444100750,2730,2730,2730,2730,0
20250311,142200,444100750,2730,2730,2730,2730,0
20250311,142100,444100750,2730,2735,2735,2730,894
20250311,142000,441656120,2740,2740,2740,2740,0
20250311,141900,441656120,2740,2740,2740,2740,0
20250311,141800,441656120,2740,2740,2740,2740,0
20250311,141700,441656120,2740,2740,2740,2740,15
20250311,141600,441615020,2740,2740,2740,2740,72
20250311,141500,441417740,2740,2740,2740,2740,0
20250311,141400,441417740,2740,2740,2740,2740,1
20250311,141300,441415000,2740,2740,2740,2740,28
20250311,141200,441338280,2740,2740,2740,2740,1
20250311,141100,441335540,2740,2735,2740,2735,122
20250311,141000,441001370,2740,2740,2740,2740,67
20250311,140900,440817790,2740,2740,2740,2740,3266
20250311,140800,431868950,2745,2745,2745,2745,0
20250311,140700,431868950,2745,2745,2745,2745,0
20250311,140600,431868950,2745,2745,2745,2745,0
20250311,140500,431868950,2745,2742,2745,2742,113
20250311,140400,431558768,2742,2742,2742,2742,0
20250311,140300,431558768,2742,2742,2742,2742,0
20250311,140200,431558768,2742,2742,2742,2742,50
20250311,140100,431421668,2742,2742,2742,2742,0
20250311,140000,431421668,2742,2742,2742,2742,0
20250311,135900,431421668,2742,2742,2742,2742,1
20250311,135800,431418926,2745,2745,2745,2745,0
20250311,135700,431418926,2745,2745,2745,2745,0
20250311,135600,431418926,2745,2745,2745,2745,1
20250311,135500,431416181,2742,2742,2742,2742,0
20250311,135400,431416181,2742,2742,2742,2742,48
20250311,135300,431284565,2745,2745,2745,2745,6
20250311,135200,431268095,2745,2745,2745,2745,100
20250311,135100,430993595,2745,2745,2745,2745,1
20250311,135000,430990850,2745,2745,2745,2745,20
20250311,134900,430935950,2740,2740,2740,2740,0
20250311,134800,430935950,2740,2740,2740,2740,100
20250311,134700,430661950,2740,2745,2745,2740,100
20250311,134600,430387850,2750,2750,2750,2750,109
20250311,134500,430088100,2750,2750,2750,2750,5
20250311,134400,430074350,2750,2750,2750,2750,0
20250311,134300,430074350,2750,2750,2750,2750,14
20250311,134200,430035850,2740,2755,2755,2740,104
20250311,134100,429750830,2755,2755,2755,2755,0
20250311,134000,429750830,2755,2755,2755,2755,5
20250311,133900,429737055,2755,2755,2755,2755,200
20250311,133800,429186055,2755,2755,2755,2755,0
20250311,133700,429186055,2755,2755,2755,2755,0
20250311,133600,429186055,2755,2755,2755,2755,1
20250311,133500,429183300,2750,2750,2755,2750,1806
20250311,133400,424216795,2750,2750,2750,2750,0
20250311,133300,424216795,2750,2750,2750,2750,100
20250311,133200,423941795,2755,2755,2755,2755,6
20250311,133100,423925265,2755,2755,2755,2755,500
20250311,133000,422547765,2755,2750,2755,2750,2061
20250311,132900,416880010,2750,2750,2750,2750,0
20250311,132800,416880010,2750,2750,2750,2750,0
20250311,132700,416880010,2750,2750,2750,2750,0
20250311,132600,416880010,2750,2750,2750,2750,0
20250311,132500,416880010,2750,2750,2750,2750,0
20250311,132400,416880010,2750,2750,2750,2750,0
20250311,132300,416880010,2750,2750,2750,2750,1
20250311,132200,416877260,2745,2742,2745,2740,4892
20250311,132100,403449295,2740,2742,2742,2740,800
20250311,132000,401257095,2740,2740,2740,2740,0
20250311,131900,401257095,2740,2740,2740,2740,0
20250311,131800,401257095,2740,2740,2740,2740,1724
20250311,131700,396533335,2745,2745,2745,2745,0
20250311,131600,396533335,2745,2745,2745,2745,0
20250311,131500,396533335,2745,2745,2745,2745,11
20250311,131400,396503140,2745,2745,2745,2745,10
20250311,131300,396475690,2745,2745,2745,2745,10
20250311,131200,396448240,2745,2745,2745,2745,0
20250311,131100,396448240,2745,2745,2745,2745,0
20250311,131000,396448240,2745,2745,2745,2745,0
20250311,130900,396448240,2745,2745,2745,2745,200
20250311,130800,395899240,2745,2745,2745,2745,10
20250311,130700,395871790,2745,2745,2745,2745,150
20250311,130600,395460040,2745,2745,2745,2745,50
20250311,130500,395322790,2745,2745,2745,2745,14
20250311,130400,395284360,2745,2745,2745,2745,160
20250311,130300,394845160,2745,2745,2745,2745,100
20250311,130200,394570660,2745,2745,2745,2745,250
20250311,130100,393884410,2745,2745,2745,2745,125
20250311,130000,393541285,2750,2750,2750,2750,4
20250311,125900,393530285,2750,2750,2750,2750,150
20250311,125800,393117785,2750,2750,2750,2750,476
20250311,125700,391808785,2750,2745,2750,2745,9
20250311,125600,391784070,2745,2745,2745,2745,20
20250311,125500,391729170,2740,2745,2745,2740,52
20250311,125400,391586435,2745,2745,2745,2745,44
20250311,125300,391465655,2745,2745,2745,2745,165
20250311,125200,391012730,2745,2745,2745,2745,0
20250311,125100,391012730,2745,2745,2745,2745,0
20250311,125000,391012730,2745,2745,2745,2745,10
20250311,124900,390985280,2745,2745,2745,2745,0
20250311,124800,390985280,2745,2745,2745,2745,708
20250311,124700,389041820,2745,2745,2745,2745,0
20250311,124600,389041820,2745,2745,2745,2745,72
20250311,124500,388844180,2750,2750,2750,2750,18
20250311,124400,388794680,2750,2750,2750,2750,0
20250311,124300,388794680,2750,2750,2750,2750,0
20250311,124200,388794680,2750,2750,2750,2750,1
20250311,124100,388791930,2745,2745,2745,2745,0
20250311,124000,388791930,2745,2745,2745,2745,0
20250311,123900,388791930,2745,2745,2745,2745,2
20250311,123800,388786440,2750,2750,2750,2750,0
20250311,123700,388786440,2750,2750,2750,2750,0
20250311,123600,388786440,2750,2750,2750,2750,37
20250311,123500,388684690,2745,2745,2745,2745,244
20250311,123400,388014910,2745,2745,2745,2745,9
20250311,123300,387990205,2745,2742,2745,2742,278
20250311,123200,387227137,2742,2742,2742,2742,0
20250311,123100,387227137,2742,2742,2742,2742,0
20250311,123000,387227137,2742,2742,2742,2742,0
20250311,122900,387227137,2742,2742,2742,2742,11
20250311,122800,387196975,2740,2740,2740,2740,0
20250311,122700,387196975,2740,2745,2745,2740,1003
20250311,122600,384443750,2745,2745,2745,2745,0
20250311,122500,384443750,2745,2745,2745,2745,21
20250311,122400,384386105,2745,2745,2745,2745,35
20250311,122300,384290030,2745,2745,2745,2745,46
20250311,122200,384163760,2745,2745,2745,2745,0
20250311,122100,384163760,2745,2745,2745,2745,0
20250311,122000,384163760,2745,2745,2745,2745,0
20250311,121900,384163760,2745,2745,2745,2745,23
20250311,121800,384100625,2740,2740,2740,2740,5
20250311,121700,384086925,2735,2740,2740,2735,109
20250311,121600,383788560,2735,2735,2735,2735,1
20250311,121500,383785825,2740,2740,2740,2740,1
20250311,121400,383783085,2745,2745,2745,2745,0
20250311,121300,383783085,2745,2745,2745,2745,0
20250311,121200,383783085,2745,2745,2745,2745,1
20250311,121100,383780340,2745,2745,2745,2745,0
20250311,121000,383780340,2745,2745,2745,2745,1
20250311,120900,383777595,2735,2740,2740,2735,2
20250311,120800,383772120,2745,2745,2745,2745,0
20250311,120700,383772120,2745,2745,2745,2745,11
20250311,120600,383741925,2750,2745,2750,2745,11
20250311,120500,383711680,2750,2750,2750,2750,200
20250311,120400,383161680,2750,2750,2750,2750,0
20250311,120300,383161680,2750,2745,2750,2745,2501
20250311,120200,376286830,2730,2730,2730,2730,0
20250311,120100,376286830,2730,2730,2730,2730,1500
20250311,120000,372191830,2730,2730,2730,2730,0
20250311,115900,372191830,2730,2735,2735,2730,50
20250311,115800,372055325,2730,2730,2730,2730,0
20250311,115700,372055325,2730,2745,2745,2730,301
20250311,115600,371233580,2745,2745,2745,2745,1
20250311,115500,371230835,2745,2745,2745,2745,1
20250311,115400,371228090,2745,2745,2745,2745,1
20250311,115300,371225345,2730,2735,2735,2730,3
20250311,115200,371217145,2740,2730,2740,2730,157
20250311,115100,370788465,2730,2735,2735,2730,776
20250311,115000,368667080,2735,2735,2735,2735,10
20250311,114900,368639730,2735,2732,2735,2732,22
20250311,114800,368579584,2732,2732,2732,2732,0
20250311,114700,368579584,2732,2732,2732,2732,1
20250311,114600,368576852,2732,2735,2735,2732,344
20250311,114500,367636018,2740,2740,2740,2740,9
20250311,114400,367611358,2735,2735,2735,2735,0
20250311,114300,367611358,2735,2750,2750,2735,119
20250311,114200,367284393,2750,2740,2750,2740,901
20250311,114100,364808963,2740,2740,2740,2740,4
20250311,114000,364798003,2740,2740,2740,2740,2
20250311,113900,364792523,2745,2745,2745,2745,0
20250311,113800,364792523,2745,2745,2745,2745,0
20250311,113700,364792523,2745,2745,2745,2745,0
20250311,113600,364792523,2745,2725,2745,2720,105
20250311,113500,364506428,2745,2745,2745,2725,98
20250311,113400,364239338,2715,2715,2715,2715,0
20250311,113300,364239338,2715,2725,2725,2715,241
20250311,113200,363585008,2730,2725,2750,2725,1005
20250311,113100,360837238,2710,2720,2720,2710,61
20250311,113000,360671653,2725,2725,2725,2725,3
20250311,112900,360663478,2725,2725,2725,2725,1
20250311,112800,360660753,2720,2720,2725,2710,540
20250311,112700,359192148,2715,2720,2720,2715,51
20250311,112600,359053678,2705,2705,2705,2705,0
20250311,112500,359053678,2705,2710,2710,2705,150
20250311,112400,358647918,2705,2705,2705,2705,2
20250311,112300,358642508,2705,2720,2720,2705,5
20250311,112200,358628923,2720,2705,2720,2705,3
20250311,112100,358620778,2715,2715,2715,2715,100
20250311,112000,358349278,2715,2715,2715,2715,200
20250311,111900,357806278,2715,2710,2715,2705,2057
20250311,111800,352232778,2705,2705,2705,2705,1
20250311,111700,352230073,2705,2705,2705,2705,0
20250311,111600,352230073,2705,2705,2705,2705,694
20250311,111500,350352803,2705,2705,2705,2700,4
20250311,111400,350341988,2705,2705,2705,2705,538
20250311,111300,348886698,2705,2705,2705,2705,1
20250311,111200,348883993,2705,2705,2705,2705,1
20250311,111100,348881288,2695,2690,2695,2690,101
20250311,111000,348609593,2700,2700,2700,2700,0
20250311,110900,348609593,2700,2700,2700,2700,2198
20250311,110800,342674993,2690,2690,2690,2690,0
20250311,110700,342674993,2690,2690,2690,2690,413
20250311,110600,341564023,2690,2690,2690,2690,0
20250311,110500,341564023,2690,2690,2690,2690,0
20250311,110400,341564023,2690,2690,2690,2690,302
20250311,110300,340751643,2690,2690,2690,2690,980
20250311,110200,338115443,2690,2690,2690,2690,100
20250311,110100,337846443,2685,2690,2690,2685,1996
20250311,110000,332477953,2690,2690,2690,2690,0
20250311,105900,332477953,2690,2695,2695,2690,2498
20250311,105800,325751458,2695,2700,2700,2695,2
20250311,105700,325746063,2700,2700,2700,2700,16
20250311,105600,325702863,2700,2700,2700,2700,137
20250311,105500,325332963,2700,2700,2700,2700,0
20250311,105400,325332963,2700,2700,2700,2700,0
20250311,105300,325332963,2700,2700,2700,2700,5
20250311,105200,325319463,2700,2700,2700,2700,8
20250311,105100,325297863,2695,2695,2695,2695,200
20250311,105000,324758863,2695,2700,2700,2695,2510
20250311,104900,317990863,2695,2695,2695,2695,244
20250311,104800,317333283,2695,2695,2695,2695,0
20250311,104700,317333283,2695,2695,2695,2695,0
20250311,104600,317333283,2695,2695,2695,2695,0
20250311,104500,317333283,2695,2700,2700,2695,4
20250311,104400,317322493,2695,2700,2700,2695,11
20250311,104300,317292798,2705,2695,2705,2695,12
20250311,104200,317260398,2705,2705,2705,2705,4
20250311,104100,317249578,2705,2705,2705,2705,0
20250311,104000,317249578,2705,2700,2705,2700,362
20250311,103900,316272128,2700,2700,2700,2700,0
20250311,103800,316272128,2700,2705,2705,2700,317
20250311,103700,315416168,2700,2700,2700,2700,106
20250311,103600,315129968,2700,2700,2700,2700,90
20250311,103500,314886968,2700,2700,2700,2700,0
20250311,103400,314886968,2700,2700,2700,2700,0
20250311,103300,314886968,2700,2700,2700,2700,0
20250311,103200,314886968,2700,2700,2700,2700,10
20250311,103100,314859968,2690,2690,2690,2690,0
20250311,103000,314859968,2690,2700,2700,2690,1310
20250311,102900,311335908,2705,2705,2705,2705,0
20250311,102800,311335908,2705,2705,2705,2705,1
20250311,102700,311333203,2705,2695,2705,2695,1894
20250311,102600,306228773,2695,2695,2695,2695,0
20250311,102500,306228773,2695,2695,2695,2695,1
20250311,102400,306226078,2695,2695,2695,2695,5
20250311,102300,306212603,2695,2695,2695,2695,10
20250311,102200,306185653,2690,2685,2690,2685,3028
20250311,102100,298055423,2685,2685,2685,2685,1259
20250311,102000,294675008,2690,2690,2690,2690,10
20250311,101900,294648108,2690,2685,2690,2685,1793
20250311,101800,289833713,2685,2690,2690,2685,106
20250311,101700,289548603,2690,2690,2690,2690,200
20250311,101600,289010603,2690,2690,2690,2685,393
20250311,101500,287954413,2690,2692,2692,2690,7209
20250311,101400,268562163,2695,2695,2695,2695,101
20250311,101300,268289968,2695,2695,2695,2695,40
20250311,101200,268182168,2695,2695,2695,2695,13
20250311,101100,268147133,2695,2695,2695,2695,110
20250311,101000,267850683,2695,2690,2695,2690,372
20250311,100900,266848148,2690,2695,2695,2690,1045
20250311,100800,264036593,2695,2700,2700,2695,3674
20250311,100700,254133123,2700,2695,2700,2695,75
20250311,100600,253930893,2700,2695,2700,2695,260
20250311,100500,253230143,2695,2700,2700,2695,7252
20250311,100400,233652243,2705,2705,2705,2705,64
20250311,100300,233479123,2705,2705,2705,2705,0
20250311,100200,233479123,2705,2705,2705,2705,0
20250311,100100,233479123,2705,2705,2705,2705,10
20250311,100000,233452073,2705,2705,2705,2705,187
20250311,095900,232946238,2705,2705,2705,2705,52
20250311,095800,232805578,2700,2700,2700,2700,110
20250311,095700,232508578,2705,2705,2705,2705,0
20250311,095600,232508578,2705,2710,2710,2705,1369
20250311,095500,228799632,2700,2705,2705,2700,5872
20250311,095400,212918977,2710,2710,2710,2710,377
20250311,095300,211897307,2715,2710,2715,2710,298
20250311,095200,211089577,2710,2715,2715,2710,744
20250311,095100,209073137,2715,2715,2715,2715,117
20250311,095000,208755482,2715,2720,2720,2715,1621
20250311,094900,204354462,2720,2715,2720,2715,208
20250311,094800,203789727,2720,2715,2720,2715,300
20250311,094700,202974477,2720,2720,2720,2720,40
20250311,094600,202865677,2720,2715,2720,2715,69
20250311,094500,202678317,2715,2725,2725,2715,441
20250311,094400,201479222,2725,2725,2725,2725,14
20250311,094300,201441072,2725,2725,2725,2725,123
20250311,094200,201105897,2725,2725,2725,2725,0
20250311,094100,201105897,2725,2720,2725,2715,702
20250311,094000,199199747,2725,2725,2725,2725,150
20250311,093900,198790997,2725,2725,2725,2725,9
20250311,093800,198766472,2715,2715,2715,2715,1190
20250311,093700,195535622,2725,2725,2725,2725,1
20250311,093600,195532897,2725,2725,2725,2725,1
20250311,093500,195530172,2720,2720,2720,2720,4601
20250311,093400,183015452,2720,2720,2720,2720,2762
20250311,093300,175502812,2720,2720,2720,2720,79
20250311,093200,175287932,2720,2725,2725,2720,7677
20250311,093100,154405377,2725,2725,2725,2725,6
20250311,093000,154389027,2725,2725,2725,2725,2080
20250311,092900,148721027,2725,2720,2725,2720,130
20250311,092800,148367422,2720,2720,2720,2720,1
20250311,092700,148364702,2710,2715,2715,2710,1018
20250311,092600,145605917,2710,2715,2715,2710,199
20250311,092500,145066602,2710,2710,2725,2710,1752
20250311,092400,140303567,2705,2705,2705,2705,0
20250311,092300,140303567,2705,2705,2705,2705,241
20250311,092200,139651662,2700,2710,2720,2700,6424
20250311,092100,122296717,2710,2710,2710,2710,0
20250311,092000,122296717,2710,2715,2715,2710,3107
20250311,091900,113874867,2715,2715,2715,2715,15
20250311,091800,113834142,2710,2705,2710,2705,1588
20250311,091700,109535217,2705,2710,2710,2705,1533
20250311,091600,105381837,2710,2710,2710,2710,600
20250311,091500,103755837,2710,2710,2710,2710,2861
20250311,091400,96002527,2710,2705,2710,2705,2127
20250311,091300,90238957,2705,2710,2710,2705,427
20250311,091200,89083337,2710,2725,2725,2705,27
20250311,091100,89010157,2725,2705,2725,2695,2498
20250311,091000,82264957,2700,2705,2705,2695,257
20250311,090900,81571707,2705,2710,2710,2695,252
20250311,090800,80891302,2705,2735,2745,2700,2590
20250311,090700,73890652,2710,2705,2755,2700,2031
20250311,090600,68332452,2705,2715,2715,2690,11735
20250311,090500,36626790,2715,2725,2725,2715,608
20250311,090400,34975145,2720,2720,2720,2720,465
20250311,090300,33710345,2720,2710,2720,2705,771
20250311,090200,31621015,2710,2720,2720,2705,5643
20250311,090100,16342015,2720,2735,2755,2715,1614
20250311,090000,11951135,2760,2725,2770,2720,4377
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184900 486892620 2735 2735 2735 2735 1883
3 20250311 184800 486892620 2735 2735 2735 2735 0
4 20250311 184700 486892620 2735 2735 2735 2735 0
5 20250311 184600 486892620 2735 2735 2735 2735 0
6 20250311 184500 486892620 2735 2735 2735 2735 0
7 20250311 184400 486892620 2735 2735 2735 2735 0
8 20250311 184300 486892620 2735 2735 2735 2735 0
9 20250311 184200 486892620 2735 2735 2735 2735 0
10 20250311 184100 486892620 2735 2735 2735 2735 0
11 20250311 184000 486892620 2735 2735 2735 2735 0
12 20250311 183900 486892620 2735 2735 2735 2735 0
13 20250311 183800 486892620 2735 2735 2735 2735 0
14 20250311 183700 486892620 2735 2735 2735 2735 0
15 20250311 183600 486892620 2735 2735 2735 2735 0
16 20250311 183500 486892620 2735 2735 2735 2735 0
17 20250311 183400 486892620 2735 2735 2735 2735 0
18 20250311 183300 486892620 2735 2735 2735 2735 0
19 20250311 183200 486892620 2735 2735 2735 2735 0
20 20250311 183100 486892620 2735 2735 2735 2735 0
21 20250311 183000 486892620 2735 2735 2735 2735 0
22 20250311 182900 486892620 2735 2735 2735 2735 0
23 20250311 182800 486892620 2735 2735 2735 2735 0
24 20250311 182700 486892620 2735 2735 2735 2735 0
25 20250311 182600 486892620 2735 2735 2735 2735 0
26 20250311 182500 486892620 2735 2735 2735 2735 0
27 20250311 182400 486892620 2735 2735 2735 2735 0
28 20250311 182300 486892620 2735 2735 2735 2735 0
29 20250311 182200 486892620 2735 2735 2735 2735 0
30 20250311 182100 486892620 2735 2735 2735 2735 0
31 20250311 182000 486892620 2735 2735 2735 2735 0
32 20250311 181900 486892620 2735 2735 2735 2735 1883
33 20250311 181800 486892620 2735 2735 2735 2735 0
34 20250311 181700 486892620 2735 2735 2735 2735 0
35 20250311 181600 486892620 2735 2735 2735 2735 0
36 20250311 181500 486892620 2735 2735 2735 2735 0
37 20250311 181400 486892620 2735 2735 2735 2735 0
38 20250311 181300 486892620 2735 2735 2735 2735 0
39 20250311 181200 486892620 2735 2735 2735 2735 0
40 20250311 181100 486892620 2735 2735 2735 2735 0
41 20250311 181000 486892620 2735 2735 2735 2735 0
42 20250311 180900 486892620 2735 2735 2735 2735 0
43 20250311 180800 486892620 2735 2735 2735 2735 0
44 20250311 180700 486892620 2735 2735 2735 2735 0
45 20250311 180600 486892620 2735 2735 2735 2735 0
46 20250311 180500 486892620 2735 2735 2735 2735 0
47 20250311 180400 486892620 2735 2735 2735 2735 0
48 20250311 180300 486892620 2735 2735 2735 2735 0
49 20250311 180200 486892620 2735 2735 2735 2735 0
50 20250311 180100 486892620 2735 2735 2735 2735 0
51 20250311 180000 486892620 2735 2735 2735 2735 0
52 20250311 175900 486892620 2735 2735 2735 2735 0
53 20250311 175800 486892620 2735 2735 2735 2735 0
54 20250311 175700 486892620 2735 2735 2735 2735 0
55 20250311 175600 486892620 2735 2735 2735 2735 0
56 20250311 175500 486892620 2735 2735 2735 2735 0
57 20250311 175400 486892620 2735 2735 2735 2735 0
58 20250311 175300 486892620 2735 2735 2735 2735 0
59 20250311 175200 486892620 2735 2735 2735 2735 0
60 20250311 175100 486892620 2735 2735 2735 2735 0
61 20250311 175000 486892620 2735 2735 2735 2735 0
62 20250311 174900 486892620 2735 2735 2735 2735 1883
63 20250311 174800 486892620 2735 2735 2735 2735 0
64 20250311 174700 486892620 2735 2735 2735 2735 0
65 20250311 174600 486892620 2735 2735 2735 2735 0
66 20250311 174500 486892620 2735 2735 2735 2735 0
67 20250311 174400 486892620 2735 2735 2735 2735 0
68 20250311 174300 486892620 2735 2735 2735 2735 0
69 20250311 174200 486892620 2735 2735 2735 2735 0
70 20250311 174100 486892620 2735 2735 2735 2735 0
71 20250311 174000 486892620 2735 2735 2735 2735 0
72 20250311 173900 486892620 2735 2735 2735 2735 0
73 20250311 173800 486892620 2735 2735 2735 2735 0
74 20250311 173700 486892620 2735 2735 2735 2735 0
75 20250311 173600 486892620 2735 2735 2735 2735 0
76 20250311 173500 486892620 2735 2735 2735 2735 0
77 20250311 173400 486892620 2735 2735 2735 2735 0
78 20250311 173300 486892620 2735 2735 2735 2735 0
79 20250311 173200 486892620 2735 2735 2735 2735 0
80 20250311 173100 486892620 2735 2735 2735 2735 0
81 20250311 173000 486892620 2735 2735 2735 2735 0
82 20250311 172900 486892620 2735 2735 2735 2735 0
83 20250311 172800 486892620 2735 2735 2735 2735 0
84 20250311 172700 486892620 2735 2735 2735 2735 0
85 20250311 172600 486892620 2735 2735 2735 2735 0
86 20250311 172500 486892620 2735 2735 2735 2735 0
87 20250311 172400 486892620 2735 2735 2735 2735 0
88 20250311 172300 486892620 2735 2735 2735 2735 0
89 20250311 172200 486892620 2735 2735 2735 2735 0
90 20250311 172100 486892620 2735 2735 2735 2735 0
91 20250311 172000 486892620 2735 2735 2735 2735 0
92 20250311 171900 486892620 2735 2735 2735 2735 1883
93 20250311 171800 486892620 2735 2735 2735 2735 0
94 20250311 171700 486892620 2735 2735 2735 2735 0
95 20250311 171600 486892620 2735 2735 2735 2735 0
96 20250311 171500 486892620 2735 2735 2735 2735 0
97 20250311 171400 486892620 2735 2735 2735 2735 0
98 20250311 171300 486892620 2735 2735 2735 2735 0
99 20250311 171200 486892620 2735 2735 2735 2735 0
100 20250311 171100 486892620 2735 2735 2735 2735 0
101 20250311 171000 486892620 2735 2735 2735 2735 0
102 20250311 170900 486892620 2735 2735 2735 2735 0
103 20250311 170800 486892620 2735 2735 2735 2735 0
104 20250311 170700 486892620 2735 2735 2735 2735 0
105 20250311 170600 486892620 2735 2735 2735 2735 0
106 20250311 170500 486892620 2735 2735 2735 2735 0
107 20250311 170400 486892620 2735 2735 2735 2735 0
108 20250311 170300 486892620 2735 2735 2735 2735 0
109 20250311 170200 486892620 2735 2735 2735 2735 0
110 20250311 170100 486892620 2735 2735 2735 2735 0
111 20250311 170000 486892620 2735 2735 2735 2735 0
112 20250311 165900 486892620 2735 2735 2735 2735 0
113 20250311 165800 486892620 2735 2735 2735 2735 0
114 20250311 165700 486892620 2735 2735 2735 2735 0
115 20250311 165600 486892620 2735 2735 2735 2735 0
116 20250311 165500 486892620 2735 2735 2735 2735 0
117 20250311 165400 486892620 2735 2735 2735 2735 0
118 20250311 165300 486892620 2735 2735 2735 2735 0
119 20250311 165200 486892620 2735 2735 2735 2735 0
120 20250311 165100 486892620 2735 2735 2735 2735 0
121 20250311 165000 486892620 2735 2735 2735 2735 0
122 20250311 164900 486892620 2735 2735 2735 2735 1883
123 20250311 164800 486892620 2735 2735 2735 2735 0
124 20250311 164700 486892620 2735 2735 2735 2735 0
125 20250311 164600 486892620 2735 2735 2735 2735 0
126 20250311 164500 486892620 2735 2735 2735 2735 0
127 20250311 164400 486892620 2735 2735 2735 2735 0
128 20250311 164300 486892620 2735 2735 2735 2735 0
129 20250311 164200 486892620 2735 2735 2735 2735 0
130 20250311 164100 486892620 2735 2735 2735 2735 0
131 20250311 164000 486892620 2735 2735 2735 2735 0
132 20250311 163900 486892620 2735 2735 2735 2735 0
133 20250311 163800 486892620 2735 2735 2735 2735 0
134 20250311 163700 486892620 2735 2735 2735 2735 0
135 20250311 163600 486892620 2735 2735 2735 2735 0
136 20250311 163500 486892620 2735 2735 2735 2735 0
137 20250311 163400 486892620 2735 2735 2735 2735 0
138 20250311 163300 486892620 2735 2735 2735 2735 0
139 20250311 163200 486892620 2735 2735 2735 2735 0
140 20250311 163100 486892620 2735 2735 2735 2735 0
141 20250311 163000 486892620 2735 2735 2735 2735 0
142 20250311 162900 486892620 2735 2735 2735 2735 0
143 20250311 162800 486892620 2735 2735 2735 2735 0
144 20250311 162700 486892620 2735 2735 2735 2735 0
145 20250311 162600 486892620 2735 2735 2735 2735 0
146 20250311 162500 486892620 2735 2735 2735 2735 0
147 20250311 162400 486892620 2735 2735 2735 2735 0
148 20250311 162300 486892620 2735 2735 2735 2735 0
149 20250311 162200 486892620 2735 2735 2735 2735 0
150 20250311 162100 486892620 2735 2735 2735 2735 0
151 20250311 162000 486892620 2735 2735 2735 2735 0
152 20250311 161900 486892620 2735 2735 2735 2735 1883
153 20250311 161800 486892620 2735 2735 2735 2735 0
154 20250311 161700 486892620 2735 2735 2735 2735 0
155 20250311 161600 486892620 2735 2735 2735 2735 0
156 20250311 161500 486892620 2735 2735 2735 2735 0
157 20250311 161400 486892620 2735 2735 2735 2735 0
158 20250311 161300 486892620 2735 2735 2735 2735 0
159 20250311 161200 486892620 2735 2735 2735 2735 0
160 20250311 161100 486892620 2735 2735 2735 2735 0
161 20250311 161000 486892620 2735 2735 2735 2735 0
162 20250311 160900 486892620 2735 2735 2735 2735 0
163 20250311 160800 486892620 2735 2735 2735 2735 0
164 20250311 160700 486892620 2735 2735 2735 2735 0
165 20250311 160600 486892620 2735 2735 2735 2735 0
166 20250311 160500 486892620 2735 2735 2735 2735 0
167 20250311 160400 486892620 2735 2735 2735 2735 0
168 20250311 160300 486892620 2735 2735 2735 2735 0
169 20250311 160200 486892620 2735 2735 2735 2735 0
170 20250311 160100 486892620 2735 2735 2735 2735 0
171 20250311 160000 486892620 2735 2735 2735 2735 0
172 20250311 155900 486892620 2735 2735 2735 2735 0
173 20250311 155800 486892620 2735 2735 2735 2735 0
174 20250311 155700 486892620 2735 2735 2735 2735 0
175 20250311 155600 486892620 2735 2735 2735 2735 0
176 20250311 155500 486892620 2735 2735 2735 2735 0
177 20250311 155400 486892620 2735 2735 2735 2735 0
178 20250311 155300 486892620 2735 2735 2735 2735 0
179 20250311 155200 486892620 2735 2735 2735 2735 0
180 20250311 155100 486892620 2735 2735 2735 2735 0
181 20250311 155000 486892620 2735 2735 2735 2735 0
182 20250311 154900 486892620 2735 2735 2735 2735 1883
183 20250311 154800 486892620 2735 2735 2735 2735 0
184 20250311 154700 486892620 2735 2735 2735 2735 0
185 20250311 154600 486892620 2735 2735 2735 2735 0
186 20250311 154500 486892620 2735 2735 2735 2735 0
187 20250311 154400 486892620 2735 2735 2735 2735 0
188 20250311 154300 486892620 2735 2735 2735 2735 0
189 20250311 154200 486892620 2735 2735 2735 2735 0
190 20250311 154100 486892620 2735 2735 2735 2735 0
191 20250311 154000 486892620 2735 2735 2735 2735 0
192 20250311 153900 486892620 2735 2735 2735 2735 0
193 20250311 153800 486892620 2735 2735 2735 2735 0
194 20250311 153700 486892620 2735 2735 2735 2735 0
195 20250311 153600 486892620 2735 2735 2735 2735 0
196 20250311 153500 486892620 2735 2735 2735 2735 0
197 20250311 153400 486892620 2735 2735 2735 2735 0
198 20250311 153300 486892620 2735 2735 2735 2735 0
199 20250311 153200 486892620 2735 2735 2735 2735 0
200 20250311 153100 486892620 2735 2735 2735 2735 0
201 20250311 153000 486892620 2735 2735 2735 2735 1883
202 20250311 152900 481742615 2745 2745 2745 2745 0
203 20250311 152800 481742615 2745 2745 2745 2745 0
204 20250311 152700 481742615 2745 2745 2745 2745 0
205 20250311 152600 481742615 2745 2745 2745 2745 0
206 20250311 152500 481742615 2745 2745 2745 2745 0
207 20250311 152400 481742615 2745 2745 2745 2745 0
208 20250311 152300 481742615 2745 2745 2745 2745 0
209 20250311 152200 481742615 2745 2745 2745 2745 0
210 20250311 152100 481742615 2745 2745 2745 2745 0
211 20250311 152000 481742615 2745 2745 2745 2745 0
212 20250311 151900 481742615 2745 2745 2745 2740 62
213 20250311 151800 481572510 2740 2740 2745 2740 1081
214 20250311 151700 478610550 2740 2740 2740 2740 0
215 20250311 151600 478610550 2740 2740 2740 2740 38
216 20250311 151500 478506430 2735 2735 2735 2735 0
217 20250311 151400 478506430 2735 2735 2735 2735 1
218 20250311 151300 478503695 2735 2735 2735 2735 0
219 20250311 151200 478503695 2735 2735 2735 2735 615
220 20250311 151100 476821670 2735 2735 2735 2735 0
221 20250311 151000 476821670 2735 2735 2735 2730 24
222 20250311 150900 476756080 2735 2735 2735 2735 100
223 20250311 150800 476482580 2730 2735 2735 2730 1542
224 20250311 150700 472272895 2735 2735 2735 2730 2013
225 20250311 150600 466777340 2735 2735 2735 2730 55
226 20250311 150500 466627165 2735 2735 2735 2735 2
227 20250311 150400 466621695 2735 2735 2735 2735 5
228 20250311 150300 466608020 2735 2735 2735 2735 0
229 20250311 150200 466608020 2735 2735 2735 2735 7
230 20250311 150100 466588875 2735 2735 2735 2735 6
231 20250311 150000 466572465 2735 2735 2735 2735 0
232 20250311 145900 466572465 2735 2735 2735 2735 0
233 20250311 145800 466572465 2735 2735 2735 2735 4
234 20250311 145700 466561525 2735 2735 2735 2735 3
235 20250311 145600 466553320 2735 2735 2735 2735 10
236 20250311 145500 466525970 2735 2735 2735 2735 0
237 20250311 145400 466525970 2735 2735 2735 2735 88
238 20250311 145300 466285290 2735 2735 2735 2735 0
239 20250311 145200 466285290 2735 2735 2735 2735 50
240 20250311 145100 466148540 2730 2735 2735 2730 240
241 20250311 145000 465493090 2735 2735 2735 2735 108
242 20250311 144900 465197710 2735 2735 2735 2735 0
243 20250311 144800 465197710 2735 2735 2735 2735 655
244 20250311 144700 463406285 2735 2735 2735 2735 87
245 20250311 144600 463168340 2735 2735 2735 2735 50
246 20250311 144500 463031590 2735 2735 2735 2735 370
247 20250311 144400 462019640 2735 2735 2735 2735 0
248 20250311 144300 462019640 2735 2735 2735 2735 0
249 20250311 144200 462019640 2735 2735 2735 2735 5000
250 20250311 144100 448344640 2740 2740 2740 2740 1
251 20250311 144000 448341900 2740 2740 2740 2740 1
252 20250311 143900 448339160 2740 2740 2740 2740 200
253 20250311 143800 447791160 2740 2740 2740 2740 0
254 20250311 143700 447791160 2740 2740 2740 2740 1
255 20250311 143600 447788420 2740 2740 2740 2740 11
256 20250311 143500 447758280 2740 2740 2740 2740 0
257 20250311 143400 447758280 2740 2740 2740 2740 4
258 20250311 143300 447747320 2740 2740 2740 2740 70
259 20250311 143200 447555520 2735 2735 2735 2735 0
260 20250311 143100 447555520 2735 2735 2735 2735 0
261 20250311 143000 447555520 2735 2735 2735 2735 200
262 20250311 142900 447008520 2740 2740 2740 2740 43
263 20250311 142800 446890700 2740 2740 2740 2740 0
264 20250311 142700 446890700 2740 2740 2740 2740 50
265 20250311 142600 446753700 2735 2735 2735 2735 0
266 20250311 142500 446753700 2735 2735 2735 2735 0
267 20250311 142400 446753700 2735 2735 2735 2735 970
268 20250311 142300 444100750 2730 2730 2730 2730 0
269 20250311 142200 444100750 2730 2730 2730 2730 0
270 20250311 142100 444100750 2730 2735 2735 2730 894
271 20250311 142000 441656120 2740 2740 2740 2740 0
272 20250311 141900 441656120 2740 2740 2740 2740 0
273 20250311 141800 441656120 2740 2740 2740 2740 0
274 20250311 141700 441656120 2740 2740 2740 2740 15
275 20250311 141600 441615020 2740 2740 2740 2740 72
276 20250311 141500 441417740 2740 2740 2740 2740 0
277 20250311 141400 441417740 2740 2740 2740 2740 1
278 20250311 141300 441415000 2740 2740 2740 2740 28
279 20250311 141200 441338280 2740 2740 2740 2740 1
280 20250311 141100 441335540 2740 2735 2740 2735 122
281 20250311 141000 441001370 2740 2740 2740 2740 67
282 20250311 140900 440817790 2740 2740 2740 2740 3266
283 20250311 140800 431868950 2745 2745 2745 2745 0
284 20250311 140700 431868950 2745 2745 2745 2745 0
285 20250311 140600 431868950 2745 2745 2745 2745 0
286 20250311 140500 431868950 2745 2742 2745 2742 113
287 20250311 140400 431558768 2742 2742 2742 2742 0
288 20250311 140300 431558768 2742 2742 2742 2742 0
289 20250311 140200 431558768 2742 2742 2742 2742 50
290 20250311 140100 431421668 2742 2742 2742 2742 0
291 20250311 140000 431421668 2742 2742 2742 2742 0
292 20250311 135900 431421668 2742 2742 2742 2742 1
293 20250311 135800 431418926 2745 2745 2745 2745 0
294 20250311 135700 431418926 2745 2745 2745 2745 0
295 20250311 135600 431418926 2745 2745 2745 2745 1
296 20250311 135500 431416181 2742 2742 2742 2742 0
297 20250311 135400 431416181 2742 2742 2742 2742 48
298 20250311 135300 431284565 2745 2745 2745 2745 6
299 20250311 135200 431268095 2745 2745 2745 2745 100
300 20250311 135100 430993595 2745 2745 2745 2745 1
301 20250311 135000 430990850 2745 2745 2745 2745 20
302 20250311 134900 430935950 2740 2740 2740 2740 0
303 20250311 134800 430935950 2740 2740 2740 2740 100
304 20250311 134700 430661950 2740 2745 2745 2740 100
305 20250311 134600 430387850 2750 2750 2750 2750 109
306 20250311 134500 430088100 2750 2750 2750 2750 5
307 20250311 134400 430074350 2750 2750 2750 2750 0
308 20250311 134300 430074350 2750 2750 2750 2750 14
309 20250311 134200 430035850 2740 2755 2755 2740 104
310 20250311 134100 429750830 2755 2755 2755 2755 0
311 20250311 134000 429750830 2755 2755 2755 2755 5
312 20250311 133900 429737055 2755 2755 2755 2755 200
313 20250311 133800 429186055 2755 2755 2755 2755 0
314 20250311 133700 429186055 2755 2755 2755 2755 0
315 20250311 133600 429186055 2755 2755 2755 2755 1
316 20250311 133500 429183300 2750 2750 2755 2750 1806
317 20250311 133400 424216795 2750 2750 2750 2750 0
318 20250311 133300 424216795 2750 2750 2750 2750 100
319 20250311 133200 423941795 2755 2755 2755 2755 6
320 20250311 133100 423925265 2755 2755 2755 2755 500
321 20250311 133000 422547765 2755 2750 2755 2750 2061
322 20250311 132900 416880010 2750 2750 2750 2750 0
323 20250311 132800 416880010 2750 2750 2750 2750 0
324 20250311 132700 416880010 2750 2750 2750 2750 0
325 20250311 132600 416880010 2750 2750 2750 2750 0
326 20250311 132500 416880010 2750 2750 2750 2750 0
327 20250311 132400 416880010 2750 2750 2750 2750 0
328 20250311 132300 416880010 2750 2750 2750 2750 1
329 20250311 132200 416877260 2745 2742 2745 2740 4892
330 20250311 132100 403449295 2740 2742 2742 2740 800
331 20250311 132000 401257095 2740 2740 2740 2740 0
332 20250311 131900 401257095 2740 2740 2740 2740 0
333 20250311 131800 401257095 2740 2740 2740 2740 1724
334 20250311 131700 396533335 2745 2745 2745 2745 0
335 20250311 131600 396533335 2745 2745 2745 2745 0
336 20250311 131500 396533335 2745 2745 2745 2745 11
337 20250311 131400 396503140 2745 2745 2745 2745 10
338 20250311 131300 396475690 2745 2745 2745 2745 10
339 20250311 131200 396448240 2745 2745 2745 2745 0
340 20250311 131100 396448240 2745 2745 2745 2745 0
341 20250311 131000 396448240 2745 2745 2745 2745 0
342 20250311 130900 396448240 2745 2745 2745 2745 200
343 20250311 130800 395899240 2745 2745 2745 2745 10
344 20250311 130700 395871790 2745 2745 2745 2745 150
345 20250311 130600 395460040 2745 2745 2745 2745 50
346 20250311 130500 395322790 2745 2745 2745 2745 14
347 20250311 130400 395284360 2745 2745 2745 2745 160
348 20250311 130300 394845160 2745 2745 2745 2745 100
349 20250311 130200 394570660 2745 2745 2745 2745 250
350 20250311 130100 393884410 2745 2745 2745 2745 125
351 20250311 130000 393541285 2750 2750 2750 2750 4
352 20250311 125900 393530285 2750 2750 2750 2750 150
353 20250311 125800 393117785 2750 2750 2750 2750 476
354 20250311 125700 391808785 2750 2745 2750 2745 9
355 20250311 125600 391784070 2745 2745 2745 2745 20
356 20250311 125500 391729170 2740 2745 2745 2740 52
357 20250311 125400 391586435 2745 2745 2745 2745 44
358 20250311 125300 391465655 2745 2745 2745 2745 165
359 20250311 125200 391012730 2745 2745 2745 2745 0
360 20250311 125100 391012730 2745 2745 2745 2745 0
361 20250311 125000 391012730 2745 2745 2745 2745 10
362 20250311 124900 390985280 2745 2745 2745 2745 0
363 20250311 124800 390985280 2745 2745 2745 2745 708
364 20250311 124700 389041820 2745 2745 2745 2745 0
365 20250311 124600 389041820 2745 2745 2745 2745 72
366 20250311 124500 388844180 2750 2750 2750 2750 18
367 20250311 124400 388794680 2750 2750 2750 2750 0
368 20250311 124300 388794680 2750 2750 2750 2750 0
369 20250311 124200 388794680 2750 2750 2750 2750 1
370 20250311 124100 388791930 2745 2745 2745 2745 0
371 20250311 124000 388791930 2745 2745 2745 2745 0
372 20250311 123900 388791930 2745 2745 2745 2745 2
373 20250311 123800 388786440 2750 2750 2750 2750 0
374 20250311 123700 388786440 2750 2750 2750 2750 0
375 20250311 123600 388786440 2750 2750 2750 2750 37
376 20250311 123500 388684690 2745 2745 2745 2745 244
377 20250311 123400 388014910 2745 2745 2745 2745 9
378 20250311 123300 387990205 2745 2742 2745 2742 278
379 20250311 123200 387227137 2742 2742 2742 2742 0
380 20250311 123100 387227137 2742 2742 2742 2742 0
381 20250311 123000 387227137 2742 2742 2742 2742 0
382 20250311 122900 387227137 2742 2742 2742 2742 11
383 20250311 122800 387196975 2740 2740 2740 2740 0
384 20250311 122700 387196975 2740 2745 2745 2740 1003
385 20250311 122600 384443750 2745 2745 2745 2745 0
386 20250311 122500 384443750 2745 2745 2745 2745 21
387 20250311 122400 384386105 2745 2745 2745 2745 35
388 20250311 122300 384290030 2745 2745 2745 2745 46
389 20250311 122200 384163760 2745 2745 2745 2745 0
390 20250311 122100 384163760 2745 2745 2745 2745 0
391 20250311 122000 384163760 2745 2745 2745 2745 0
392 20250311 121900 384163760 2745 2745 2745 2745 23
393 20250311 121800 384100625 2740 2740 2740 2740 5
394 20250311 121700 384086925 2735 2740 2740 2735 109
395 20250311 121600 383788560 2735 2735 2735 2735 1
396 20250311 121500 383785825 2740 2740 2740 2740 1
397 20250311 121400 383783085 2745 2745 2745 2745 0
398 20250311 121300 383783085 2745 2745 2745 2745 0
399 20250311 121200 383783085 2745 2745 2745 2745 1
400 20250311 121100 383780340 2745 2745 2745 2745 0
401 20250311 121000 383780340 2745 2745 2745 2745 1
402 20250311 120900 383777595 2735 2740 2740 2735 2
403 20250311 120800 383772120 2745 2745 2745 2745 0
404 20250311 120700 383772120 2745 2745 2745 2745 11
405 20250311 120600 383741925 2750 2745 2750 2745 11
406 20250311 120500 383711680 2750 2750 2750 2750 200
407 20250311 120400 383161680 2750 2750 2750 2750 0
408 20250311 120300 383161680 2750 2745 2750 2745 2501
409 20250311 120200 376286830 2730 2730 2730 2730 0
410 20250311 120100 376286830 2730 2730 2730 2730 1500
411 20250311 120000 372191830 2730 2730 2730 2730 0
412 20250311 115900 372191830 2730 2735 2735 2730 50
413 20250311 115800 372055325 2730 2730 2730 2730 0
414 20250311 115700 372055325 2730 2745 2745 2730 301
415 20250311 115600 371233580 2745 2745 2745 2745 1
416 20250311 115500 371230835 2745 2745 2745 2745 1
417 20250311 115400 371228090 2745 2745 2745 2745 1
418 20250311 115300 371225345 2730 2735 2735 2730 3
419 20250311 115200 371217145 2740 2730 2740 2730 157
420 20250311 115100 370788465 2730 2735 2735 2730 776
421 20250311 115000 368667080 2735 2735 2735 2735 10
422 20250311 114900 368639730 2735 2732 2735 2732 22
423 20250311 114800 368579584 2732 2732 2732 2732 0
424 20250311 114700 368579584 2732 2732 2732 2732 1
425 20250311 114600 368576852 2732 2735 2735 2732 344
426 20250311 114500 367636018 2740 2740 2740 2740 9
427 20250311 114400 367611358 2735 2735 2735 2735 0
428 20250311 114300 367611358 2735 2750 2750 2735 119
429 20250311 114200 367284393 2750 2740 2750 2740 901
430 20250311 114100 364808963 2740 2740 2740 2740 4
431 20250311 114000 364798003 2740 2740 2740 2740 2
432 20250311 113900 364792523 2745 2745 2745 2745 0
433 20250311 113800 364792523 2745 2745 2745 2745 0
434 20250311 113700 364792523 2745 2745 2745 2745 0
435 20250311 113600 364792523 2745 2725 2745 2720 105
436 20250311 113500 364506428 2745 2745 2745 2725 98
437 20250311 113400 364239338 2715 2715 2715 2715 0
438 20250311 113300 364239338 2715 2725 2725 2715 241
439 20250311 113200 363585008 2730 2725 2750 2725 1005
440 20250311 113100 360837238 2710 2720 2720 2710 61
441 20250311 113000 360671653 2725 2725 2725 2725 3
442 20250311 112900 360663478 2725 2725 2725 2725 1
443 20250311 112800 360660753 2720 2720 2725 2710 540
444 20250311 112700 359192148 2715 2720 2720 2715 51
445 20250311 112600 359053678 2705 2705 2705 2705 0
446 20250311 112500 359053678 2705 2710 2710 2705 150
447 20250311 112400 358647918 2705 2705 2705 2705 2
448 20250311 112300 358642508 2705 2720 2720 2705 5
449 20250311 112200 358628923 2720 2705 2720 2705 3
450 20250311 112100 358620778 2715 2715 2715 2715 100
451 20250311 112000 358349278 2715 2715 2715 2715 200
452 20250311 111900 357806278 2715 2710 2715 2705 2057
453 20250311 111800 352232778 2705 2705 2705 2705 1
454 20250311 111700 352230073 2705 2705 2705 2705 0
455 20250311 111600 352230073 2705 2705 2705 2705 694
456 20250311 111500 350352803 2705 2705 2705 2700 4
457 20250311 111400 350341988 2705 2705 2705 2705 538
458 20250311 111300 348886698 2705 2705 2705 2705 1
459 20250311 111200 348883993 2705 2705 2705 2705 1
460 20250311 111100 348881288 2695 2690 2695 2690 101
461 20250311 111000 348609593 2700 2700 2700 2700 0
462 20250311 110900 348609593 2700 2700 2700 2700 2198
463 20250311 110800 342674993 2690 2690 2690 2690 0
464 20250311 110700 342674993 2690 2690 2690 2690 413
465 20250311 110600 341564023 2690 2690 2690 2690 0
466 20250311 110500 341564023 2690 2690 2690 2690 0
467 20250311 110400 341564023 2690 2690 2690 2690 302
468 20250311 110300 340751643 2690 2690 2690 2690 980
469 20250311 110200 338115443 2690 2690 2690 2690 100
470 20250311 110100 337846443 2685 2690 2690 2685 1996
471 20250311 110000 332477953 2690 2690 2690 2690 0
472 20250311 105900 332477953 2690 2695 2695 2690 2498
473 20250311 105800 325751458 2695 2700 2700 2695 2
474 20250311 105700 325746063 2700 2700 2700 2700 16
475 20250311 105600 325702863 2700 2700 2700 2700 137
476 20250311 105500 325332963 2700 2700 2700 2700 0
477 20250311 105400 325332963 2700 2700 2700 2700 0
478 20250311 105300 325332963 2700 2700 2700 2700 5
479 20250311 105200 325319463 2700 2700 2700 2700 8
480 20250311 105100 325297863 2695 2695 2695 2695 200
481 20250311 105000 324758863 2695 2700 2700 2695 2510
482 20250311 104900 317990863 2695 2695 2695 2695 244
483 20250311 104800 317333283 2695 2695 2695 2695 0
484 20250311 104700 317333283 2695 2695 2695 2695 0
485 20250311 104600 317333283 2695 2695 2695 2695 0
486 20250311 104500 317333283 2695 2700 2700 2695 4
487 20250311 104400 317322493 2695 2700 2700 2695 11
488 20250311 104300 317292798 2705 2695 2705 2695 12
489 20250311 104200 317260398 2705 2705 2705 2705 4
490 20250311 104100 317249578 2705 2705 2705 2705 0
491 20250311 104000 317249578 2705 2700 2705 2700 362
492 20250311 103900 316272128 2700 2700 2700 2700 0
493 20250311 103800 316272128 2700 2705 2705 2700 317
494 20250311 103700 315416168 2700 2700 2700 2700 106
495 20250311 103600 315129968 2700 2700 2700 2700 90
496 20250311 103500 314886968 2700 2700 2700 2700 0
497 20250311 103400 314886968 2700 2700 2700 2700 0
498 20250311 103300 314886968 2700 2700 2700 2700 0
499 20250311 103200 314886968 2700 2700 2700 2700 10
500 20250311 103100 314859968 2690 2690 2690 2690 0
501 20250311 103000 314859968 2690 2700 2700 2690 1310
502 20250311 102900 311335908 2705 2705 2705 2705 0
503 20250311 102800 311335908 2705 2705 2705 2705 1
504 20250311 102700 311333203 2705 2695 2705 2695 1894
505 20250311 102600 306228773 2695 2695 2695 2695 0
506 20250311 102500 306228773 2695 2695 2695 2695 1
507 20250311 102400 306226078 2695 2695 2695 2695 5
508 20250311 102300 306212603 2695 2695 2695 2695 10
509 20250311 102200 306185653 2690 2685 2690 2685 3028
510 20250311 102100 298055423 2685 2685 2685 2685 1259
511 20250311 102000 294675008 2690 2690 2690 2690 10
512 20250311 101900 294648108 2690 2685 2690 2685 1793
513 20250311 101800 289833713 2685 2690 2690 2685 106
514 20250311 101700 289548603 2690 2690 2690 2690 200
515 20250311 101600 289010603 2690 2690 2690 2685 393
516 20250311 101500 287954413 2690 2692 2692 2690 7209
517 20250311 101400 268562163 2695 2695 2695 2695 101
518 20250311 101300 268289968 2695 2695 2695 2695 40
519 20250311 101200 268182168 2695 2695 2695 2695 13
520 20250311 101100 268147133 2695 2695 2695 2695 110
521 20250311 101000 267850683 2695 2690 2695 2690 372
522 20250311 100900 266848148 2690 2695 2695 2690 1045
523 20250311 100800 264036593 2695 2700 2700 2695 3674
524 20250311 100700 254133123 2700 2695 2700 2695 75
525 20250311 100600 253930893 2700 2695 2700 2695 260
526 20250311 100500 253230143 2695 2700 2700 2695 7252
527 20250311 100400 233652243 2705 2705 2705 2705 64
528 20250311 100300 233479123 2705 2705 2705 2705 0
529 20250311 100200 233479123 2705 2705 2705 2705 0
530 20250311 100100 233479123 2705 2705 2705 2705 10
531 20250311 100000 233452073 2705 2705 2705 2705 187
532 20250311 095900 232946238 2705 2705 2705 2705 52
533 20250311 095800 232805578 2700 2700 2700 2700 110
534 20250311 095700 232508578 2705 2705 2705 2705 0
535 20250311 095600 232508578 2705 2710 2710 2705 1369
536 20250311 095500 228799632 2700 2705 2705 2700 5872
537 20250311 095400 212918977 2710 2710 2710 2710 377
538 20250311 095300 211897307 2715 2710 2715 2710 298
539 20250311 095200 211089577 2710 2715 2715 2710 744
540 20250311 095100 209073137 2715 2715 2715 2715 117
541 20250311 095000 208755482 2715 2720 2720 2715 1621
542 20250311 094900 204354462 2720 2715 2720 2715 208
543 20250311 094800 203789727 2720 2715 2720 2715 300
544 20250311 094700 202974477 2720 2720 2720 2720 40
545 20250311 094600 202865677 2720 2715 2720 2715 69
546 20250311 094500 202678317 2715 2725 2725 2715 441
547 20250311 094400 201479222 2725 2725 2725 2725 14
548 20250311 094300 201441072 2725 2725 2725 2725 123
549 20250311 094200 201105897 2725 2725 2725 2725 0
550 20250311 094100 201105897 2725 2720 2725 2715 702
551 20250311 094000 199199747 2725 2725 2725 2725 150
552 20250311 093900 198790997 2725 2725 2725 2725 9
553 20250311 093800 198766472 2715 2715 2715 2715 1190
554 20250311 093700 195535622 2725 2725 2725 2725 1
555 20250311 093600 195532897 2725 2725 2725 2725 1
556 20250311 093500 195530172 2720 2720 2720 2720 4601
557 20250311 093400 183015452 2720 2720 2720 2720 2762
558 20250311 093300 175502812 2720 2720 2720 2720 79
559 20250311 093200 175287932 2720 2725 2725 2720 7677
560 20250311 093100 154405377 2725 2725 2725 2725 6
561 20250311 093000 154389027 2725 2725 2725 2725 2080
562 20250311 092900 148721027 2725 2720 2725 2720 130
563 20250311 092800 148367422 2720 2720 2720 2720 1
564 20250311 092700 148364702 2710 2715 2715 2710 1018
565 20250311 092600 145605917 2710 2715 2715 2710 199
566 20250311 092500 145066602 2710 2710 2725 2710 1752
567 20250311 092400 140303567 2705 2705 2705 2705 0
568 20250311 092300 140303567 2705 2705 2705 2705 241
569 20250311 092200 139651662 2700 2710 2720 2700 6424
570 20250311 092100 122296717 2710 2710 2710 2710 0
571 20250311 092000 122296717 2710 2715 2715 2710 3107
572 20250311 091900 113874867 2715 2715 2715 2715 15
573 20250311 091800 113834142 2710 2705 2710 2705 1588
574 20250311 091700 109535217 2705 2710 2710 2705 1533
575 20250311 091600 105381837 2710 2710 2710 2710 600
576 20250311 091500 103755837 2710 2710 2710 2710 2861
577 20250311 091400 96002527 2710 2705 2710 2705 2127
578 20250311 091300 90238957 2705 2710 2710 2705 427
579 20250311 091200 89083337 2710 2725 2725 2705 27
580 20250311 091100 89010157 2725 2705 2725 2695 2498
581 20250311 091000 82264957 2700 2705 2705 2695 257
582 20250311 090900 81571707 2705 2710 2710 2695 252
583 20250311 090800 80891302 2705 2735 2745 2700 2590
584 20250311 090700 73890652 2710 2705 2755 2700 2031
585 20250311 090600 68332452 2705 2715 2715 2690 11735
586 20250311 090500 36626790 2715 2725 2725 2715 608
587 20250311 090400 34975145 2720 2720 2720 2720 465
588 20250311 090300 33710345 2720 2710 2720 2705 771
589 20250311 090200 31621015 2710 2720 2720 2705 5643
590 20250311 090100 16342015 2720 2735 2755 2715 1614
591 20250311 090000 11951135 2760 2725 2770 2720 4377

1
006910/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,436045,49129824,1242728250,140019998400,0.89
20250306,436045,49129824,1236187575,139283051040,0.89
20250305,436045,49129824,1262350275,142230840480,0.89
20250304,436045,49129824,1223106225,137809156320,0.89
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 436045 49129824 1242728250 140019998400 0.89
3 20250306 436045 49129824 1236187575 139283051040 0.89
4 20250305 436045 49129824 1262350275 142230840480 0.89
5 20250304 436045 49129824 1223106225 137809156320 0.89