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

592
007210/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,592 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185000,475314110,2225,2225,2225,2225,5339
20250311,184900,475314110,2225,2225,2225,2225,0
20250311,184800,475314110,2225,2225,2225,2225,0
20250311,184700,475314110,2225,2225,2225,2225,0
20250311,184600,475314110,2225,2225,2225,2225,0
20250311,184500,475314110,2225,2225,2225,2225,0
20250311,184400,475314110,2225,2225,2225,2225,0
20250311,184300,475314110,2225,2225,2225,2225,0
20250311,184200,475314110,2225,2225,2225,2225,0
20250311,184100,475314110,2225,2225,2225,2225,0
20250311,184000,475314110,2225,2225,2225,2225,0
20250311,183900,475314110,2225,2225,2225,2225,0
20250311,183800,475314110,2225,2225,2225,2225,0
20250311,183700,475314110,2225,2225,2225,2225,0
20250311,183600,475314110,2225,2225,2225,2225,0
20250311,183500,475314110,2225,2225,2225,2225,0
20250311,183400,475314110,2225,2225,2225,2225,0
20250311,183300,475314110,2225,2225,2225,2225,0
20250311,183200,475314110,2225,2225,2225,2225,0
20250311,183100,475314110,2225,2225,2225,2225,0
20250311,183000,475314110,2225,2225,2225,2225,0
20250311,182900,475314110,2225,2225,2225,2225,0
20250311,182800,475314110,2225,2225,2225,2225,0
20250311,182700,475314110,2225,2225,2225,2225,0
20250311,182600,475314110,2225,2225,2225,2225,0
20250311,182500,475314110,2225,2225,2225,2225,0
20250311,182400,475314110,2225,2225,2225,2225,0
20250311,182300,475314110,2225,2225,2225,2225,0
20250311,182200,475314110,2225,2225,2225,2225,0
20250311,182100,475314110,2225,2225,2225,2225,0
20250311,182000,475314110,2225,2225,2225,2225,5339
20250311,181900,475314110,2225,2225,2225,2225,0
20250311,181800,475314110,2225,2225,2225,2225,0
20250311,181700,475314110,2225,2225,2225,2225,0
20250311,181600,475314110,2225,2225,2225,2225,0
20250311,181500,475314110,2225,2225,2225,2225,0
20250311,181400,475314110,2225,2225,2225,2225,0
20250311,181300,475314110,2225,2225,2225,2225,0
20250311,181200,475314110,2225,2225,2225,2225,0
20250311,181100,475314110,2225,2225,2225,2225,0
20250311,181000,475314110,2225,2225,2225,2225,0
20250311,180900,475314110,2225,2225,2225,2225,0
20250311,180800,475314110,2225,2225,2225,2225,0
20250311,180700,475314110,2225,2225,2225,2225,0
20250311,180600,475314110,2225,2225,2225,2225,0
20250311,180500,475314110,2225,2225,2225,2225,0
20250311,180400,475314110,2225,2225,2225,2225,0
20250311,180300,475314110,2225,2225,2225,2225,0
20250311,180200,475314110,2225,2225,2225,2225,0
20250311,180100,475314110,2225,2225,2225,2225,0
20250311,180000,475314110,2225,2225,2225,2225,0
20250311,175900,475314110,2225,2225,2225,2225,0
20250311,175800,475314110,2225,2225,2225,2225,0
20250311,175700,475314110,2225,2225,2225,2225,0
20250311,175600,475314110,2225,2225,2225,2225,0
20250311,175500,475314110,2225,2225,2225,2225,0
20250311,175400,475314110,2225,2225,2225,2225,0
20250311,175300,475314110,2225,2225,2225,2225,0
20250311,175200,475314110,2225,2225,2225,2225,0
20250311,175100,475314110,2225,2225,2225,2225,0
20250311,175000,475314110,2225,2225,2225,2225,5339
20250311,174900,475314110,2225,2225,2225,2225,0
20250311,174800,475314110,2225,2225,2225,2225,0
20250311,174700,475314110,2225,2225,2225,2225,0
20250311,174600,475314110,2225,2225,2225,2225,0
20250311,174500,475314110,2225,2225,2225,2225,0
20250311,174400,475314110,2225,2225,2225,2225,0
20250311,174300,475314110,2225,2225,2225,2225,0
20250311,174200,475314110,2225,2225,2225,2225,0
20250311,174100,475314110,2225,2225,2225,2225,0
20250311,174000,475314110,2225,2225,2225,2225,0
20250311,173900,475314110,2225,2225,2225,2225,0
20250311,173800,475314110,2225,2225,2225,2225,0
20250311,173700,475314110,2225,2225,2225,2225,0
20250311,173600,475314110,2225,2225,2225,2225,0
20250311,173500,475314110,2225,2225,2225,2225,0
20250311,173400,475314110,2225,2225,2225,2225,0
20250311,173300,475314110,2225,2225,2225,2225,0
20250311,173200,475314110,2225,2225,2225,2225,0
20250311,173100,475314110,2225,2225,2225,2225,0
20250311,173000,475314110,2225,2225,2225,2225,0
20250311,172900,475314110,2225,2225,2225,2225,0
20250311,172800,475314110,2225,2225,2225,2225,0
20250311,172700,475314110,2225,2225,2225,2225,0
20250311,172600,475314110,2225,2225,2225,2225,0
20250311,172500,475314110,2225,2225,2225,2225,0
20250311,172400,475314110,2225,2225,2225,2225,0
20250311,172300,475314110,2225,2225,2225,2225,0
20250311,172200,475314110,2225,2225,2225,2225,0
20250311,172100,475314110,2225,2225,2225,2225,0
20250311,172000,475314110,2225,2225,2225,2225,5339
20250311,171900,475314110,2225,2225,2225,2225,0
20250311,171800,475314110,2225,2225,2225,2225,0
20250311,171700,475314110,2225,2225,2225,2225,0
20250311,171600,475314110,2225,2225,2225,2225,0
20250311,171500,475314110,2225,2225,2225,2225,0
20250311,171400,475314110,2225,2225,2225,2225,0
20250311,171300,475314110,2225,2225,2225,2225,0
20250311,171200,475314110,2225,2225,2225,2225,0
20250311,171100,475314110,2225,2225,2225,2225,0
20250311,171000,475314110,2225,2225,2225,2225,0
20250311,170900,475314110,2225,2225,2225,2225,0
20250311,170800,475314110,2225,2225,2225,2225,0
20250311,170700,475314110,2225,2225,2225,2225,0
20250311,170600,475314110,2225,2225,2225,2225,0
20250311,170500,475314110,2225,2225,2225,2225,0
20250311,170400,475314110,2225,2225,2225,2225,0
20250311,170300,475314110,2225,2225,2225,2225,0
20250311,170200,475314110,2225,2225,2225,2225,0
20250311,170100,475314110,2225,2225,2225,2225,0
20250311,170000,475314110,2225,2225,2225,2225,0
20250311,165900,475314110,2225,2225,2225,2225,0
20250311,165800,475314110,2225,2225,2225,2225,0
20250311,165700,475314110,2225,2225,2225,2225,0
20250311,165600,475314110,2225,2225,2225,2225,0
20250311,165500,475314110,2225,2225,2225,2225,0
20250311,165400,475314110,2225,2225,2225,2225,0
20250311,165300,475314110,2225,2225,2225,2225,0
20250311,165200,475314110,2225,2225,2225,2225,0
20250311,165100,475314110,2225,2225,2225,2225,0
20250311,165000,475314110,2225,2225,2225,2225,5339
20250311,164900,475314110,2225,2225,2225,2225,0
20250311,164800,475314110,2225,2225,2225,2225,0
20250311,164700,475314110,2225,2225,2225,2225,0
20250311,164600,475314110,2225,2225,2225,2225,0
20250311,164500,475314110,2225,2225,2225,2225,0
20250311,164400,475314110,2225,2225,2225,2225,0
20250311,164300,475314110,2225,2225,2225,2225,0
20250311,164200,475314110,2225,2225,2225,2225,0
20250311,164100,475314110,2225,2225,2225,2225,0
20250311,164000,475314110,2225,2225,2225,2225,0
20250311,163900,475314110,2225,2225,2225,2225,0
20250311,163800,475314110,2225,2225,2225,2225,0
20250311,163700,475314110,2225,2225,2225,2225,0
20250311,163600,475314110,2225,2225,2225,2225,0
20250311,163500,475314110,2225,2225,2225,2225,0
20250311,163400,475314110,2225,2225,2225,2225,0
20250311,163300,475314110,2225,2225,2225,2225,0
20250311,163200,475314110,2225,2225,2225,2225,0
20250311,163100,475314110,2225,2225,2225,2225,0
20250311,163000,475314110,2225,2225,2225,2225,0
20250311,162900,475314110,2225,2225,2225,2225,0
20250311,162800,475314110,2225,2225,2225,2225,0
20250311,162700,475314110,2225,2225,2225,2225,0
20250311,162600,475314110,2225,2225,2225,2225,0
20250311,162500,475314110,2225,2225,2225,2225,0
20250311,162400,475314110,2225,2225,2225,2225,0
20250311,162300,475314110,2225,2225,2225,2225,0
20250311,162200,475314110,2225,2225,2225,2225,0
20250311,162100,475314110,2225,2225,2225,2225,0
20250311,162000,475314110,2225,2225,2225,2225,5339
20250311,161900,475314110,2225,2225,2225,2225,0
20250311,161800,475314110,2225,2225,2225,2225,0
20250311,161700,475314110,2225,2225,2225,2225,0
20250311,161600,475314110,2225,2225,2225,2225,0
20250311,161500,475314110,2225,2225,2225,2225,0
20250311,161400,475314110,2225,2225,2225,2225,0
20250311,161300,475314110,2225,2225,2225,2225,0
20250311,161200,475314110,2225,2225,2225,2225,0
20250311,161100,475314110,2225,2225,2225,2225,0
20250311,161000,475314110,2225,2225,2225,2225,0
20250311,160900,475314110,2225,2225,2225,2225,0
20250311,160800,475314110,2225,2225,2225,2225,0
20250311,160700,475314110,2225,2225,2225,2225,0
20250311,160600,475314110,2225,2225,2225,2225,0
20250311,160500,475314110,2225,2225,2225,2225,0
20250311,160400,475314110,2225,2225,2225,2225,0
20250311,160300,475314110,2225,2225,2225,2225,0
20250311,160200,475314110,2225,2225,2225,2225,0
20250311,160100,475314110,2225,2225,2225,2225,0
20250311,160000,475314110,2225,2225,2225,2225,0
20250311,155900,475314110,2225,2225,2225,2225,0
20250311,155800,475314110,2225,2225,2225,2225,0
20250311,155700,475314110,2225,2225,2225,2225,0
20250311,155600,475314110,2225,2225,2225,2225,0
20250311,155500,475314110,2225,2225,2225,2225,0
20250311,155400,475314110,2225,2225,2225,2225,0
20250311,155300,475314110,2225,2225,2225,2225,0
20250311,155200,475314110,2225,2225,2225,2225,0
20250311,155100,475314110,2225,2225,2225,2225,0
20250311,155000,475314110,2225,2225,2225,2225,5339
20250311,154900,475314110,2225,2225,2225,2225,0
20250311,154800,475314110,2225,2225,2225,2225,0
20250311,154700,475314110,2225,2225,2225,2225,0
20250311,154600,475314110,2225,2225,2225,2225,0
20250311,154500,475314110,2225,2225,2225,2225,0
20250311,154400,475314110,2225,2225,2225,2225,0
20250311,154300,475314110,2225,2225,2225,2225,0
20250311,154200,475314110,2225,2225,2225,2225,0
20250311,154100,475314110,2225,2225,2225,2225,0
20250311,154000,475314110,2225,2225,2225,2225,0
20250311,153900,475314110,2225,2225,2225,2225,0
20250311,153800,475314110,2225,2225,2225,2225,0
20250311,153700,475314110,2225,2225,2225,2225,0
20250311,153600,475314110,2225,2225,2225,2225,0
20250311,153500,475314110,2225,2225,2225,2225,0
20250311,153400,475314110,2225,2225,2225,2225,0
20250311,153300,475314110,2225,2225,2225,2225,0
20250311,153200,475314110,2225,2225,2225,2225,0
20250311,153100,475314110,2225,2225,2225,2225,0
20250311,153000,475314110,2225,2225,2225,2225,5339
20250311,152900,463434835,2215,2215,2215,2215,0
20250311,152800,463434835,2215,2215,2215,2215,0
20250311,152700,463434835,2215,2215,2215,2215,0
20250311,152600,463434835,2215,2215,2215,2215,0
20250311,152500,463434835,2215,2215,2215,2215,0
20250311,152400,463434835,2215,2215,2215,2215,0
20250311,152300,463434835,2215,2215,2215,2215,0
20250311,152200,463434835,2215,2215,2215,2215,0
20250311,152100,463434835,2215,2215,2215,2215,0
20250311,152000,463434835,2215,2215,2215,2215,0
20250311,151900,463434835,2215,2215,2215,2215,300
20250311,151800,462770335,2225,2225,2225,2225,30
20250311,151700,462703585,2225,2225,2225,2225,0
20250311,151600,462703585,2225,2225,2225,2225,0
20250311,151500,462703585,2225,2210,2225,2210,302
20250311,151400,462036135,2210,2210,2210,2210,0
20250311,151300,462036135,2210,2210,2210,2210,0
20250311,151200,462036135,2210,2210,2210,2210,0
20250311,151100,462036135,2210,2215,2215,2210,2000
20250311,151000,457606725,2215,2215,2215,2215,0
20250311,150900,457606725,2215,2220,2225,2215,1622
20250311,150800,454006180,2220,2220,2220,2220,1781
20250311,150700,450052360,2220,2220,2220,2220,0
20250311,150600,450052360,2220,2220,2220,2220,5
20250311,150500,450041260,2215,2215,2215,2215,0
20250311,150400,450041260,2215,2215,2215,2215,0
20250311,150300,450041260,2215,2215,2215,2215,0
20250311,150200,450041260,2215,2215,2215,2215,45
20250311,150100,449941585,2225,2225,2225,2225,0
20250311,150000,449941585,2225,2215,2225,2215,87
20250311,145900,449748870,2215,2215,2215,2215,0
20250311,145800,449748870,2215,2220,2220,2215,1340
20250311,145700,446779655,2220,2220,2220,2220,1702
20250311,145600,443001215,2220,2220,2220,2220,0
20250311,145500,443001215,2220,2220,2220,2220,85
20250311,145400,442812515,2220,2220,2220,2220,105
20250311,145300,442579415,2220,2220,2220,2220,85
20250311,145200,442390715,2225,2225,2225,2225,0
20250311,145100,442390715,2225,2220,2225,2220,585
20250311,145000,441089515,2220,2220,2220,2220,85
20250311,144900,440900815,2220,2220,2220,2220,0
20250311,144800,440900815,2220,2220,2220,2220,85
20250311,144700,440712115,2220,2220,2220,2220,85
20250311,144600,440523415,2220,2220,2220,2220,85
20250311,144500,440334715,2220,2220,2220,2220,0
20250311,144400,440334715,2220,2220,2220,2220,550
20250311,144300,439113715,2220,2220,2220,2220,85
20250311,144200,438925015,2220,2220,2220,2220,0
20250311,144100,438925015,2220,2220,2220,2220,85
20250311,144000,438736315,2220,2220,2220,2220,85
20250311,143900,438547615,2220,2220,2220,2220,85
20250311,143800,438358915,2220,2220,2220,2220,4
20250311,143700,438350035,2220,2225,2225,2220,86
20250311,143600,438159110,2220,2220,2220,2220,123
20250311,143500,437886050,2220,2220,2220,2220,0
20250311,143400,437886050,2220,2220,2220,2220,135
20250311,143300,437586350,2220,2220,2220,2220,85
20250311,143200,437397650,2220,2220,2220,2220,85
20250311,143100,437208950,2220,2220,2220,2220,10
20250311,143000,437186750,2220,2220,2220,2220,85
20250311,142900,436998050,2225,2220,2225,2220,87
20250311,142800,436804900,2220,2220,2220,2220,85
20250311,142700,436616200,2220,2220,2220,2220,255
20250311,142600,436050100,2220,2220,2220,2220,85
20250311,142500,435861400,2215,2215,2215,2215,85
20250311,142400,435673125,2220,2220,2220,2220,0
20250311,142300,435673125,2220,2215,2220,2215,290
20250311,142200,435029750,2220,2220,2220,2220,480
20250311,142100,433964150,2220,2220,2220,2220,425
20250311,142000,433020650,2220,2220,2220,2220,0
20250311,141900,433020650,2220,2220,2220,2220,95
20250311,141800,432809750,2215,2215,2215,2215,85
20250311,141700,432621475,2220,2220,2220,2220,12
20250311,141600,432594835,2220,2220,2220,2220,73
20250311,141500,432432775,2220,2220,2220,2220,927
20250311,141400,430374835,2220,2215,2220,2215,314
20250311,141300,429678180,2215,2215,2215,2215,10
20250311,141200,429656030,2215,2215,2215,2215,93
20250311,141100,429450035,2220,2210,2220,2210,587
20250311,141000,428147955,2210,2210,2210,2210,0
20250311,140900,428147955,2210,2210,2210,2210,85
20250311,140800,427960105,2210,2210,2210,2210,85
20250311,140700,427772255,2215,2215,2215,2212,1642
20250311,140600,424136125,2215,2215,2215,2215,0
20250311,140500,424136125,2215,2220,2220,2215,4000
20250311,140400,415265740,2220,2220,2220,2220,85
20250311,140300,415077040,2220,2220,2220,2220,0
20250311,140200,415077040,2220,2220,2220,2220,85
20250311,140100,414888340,2220,2220,2220,2220,85
20250311,140000,414699640,2220,2220,2220,2220,85
20250311,135900,414510940,2220,2220,2220,2220,0
20250311,135800,414510940,2220,2220,2220,2220,85
20250311,135700,414322240,2220,2220,2220,2220,85
20250311,135600,414133540,2220,2220,2220,2220,85
20250311,135500,413944840,2225,2225,2225,2225,2
20250311,135400,413940390,2220,2220,2220,2220,99
20250311,135300,413720610,2220,2220,2220,2220,85
20250311,135200,413531910,2220,2220,2220,2220,100
20250311,135100,413309910,2220,2220,2220,2220,86
20250311,135000,413118990,2225,2225,2225,2225,0
20250311,134900,413118990,2225,2225,2225,2225,2348
20250311,134800,407894690,2225,2225,2225,2225,0
20250311,134700,407894690,2225,2225,2225,2225,365
20250311,134600,407082565,2230,2230,2230,2230,0
20250311,134500,407082565,2230,2230,2230,2230,1
20250311,134400,407080335,2235,2230,2235,2230,1171
20250311,134300,404468855,2230,2230,2230,2230,650
20250311,134200,403019355,2235,2235,2235,2235,0
20250311,134100,403019355,2235,2235,2235,2235,139
20250311,134000,402708690,2235,2235,2235,2235,0
20250311,133900,402708690,2235,2235,2235,2235,1
20250311,133800,402706455,2230,2230,2230,2230,274
20250311,133700,402095435,2230,2235,2235,2230,101
20250311,133600,401870200,2230,2230,2230,2230,0
20250311,133500,401870200,2230,2230,2230,2230,0
20250311,133400,401870200,2230,2230,2230,2230,0
20250311,133300,401870200,2230,2230,2230,2230,10
20250311,133200,401847900,2230,2230,2230,2230,10
20250311,133100,401825600,2230,2230,2230,2230,200
20250311,133000,401379600,2230,2230,2230,2230,29
20250311,132900,401314930,2235,2235,2235,2235,0
20250311,132800,401314930,2235,2235,2235,2235,0
20250311,132700,401314930,2235,2235,2235,2235,1
20250311,132600,401312695,2230,2230,2230,2230,0
20250311,132500,401312695,2230,2230,2230,2230,0
20250311,132400,401312695,2230,2230,2230,2230,136
20250311,132300,401009415,2235,2235,2235,2235,0
20250311,132200,401009415,2235,2235,2235,2235,0
20250311,132100,401009415,2235,2235,2235,2235,110
20250311,132000,400763565,2235,2235,2235,2235,2151
20250311,131900,395956080,2240,2240,2240,2240,1
20250311,131800,395953840,2235,2235,2235,2235,50
20250311,131700,395842090,2235,2235,2235,2235,0
20250311,131600,395842090,2235,2240,2240,2235,1001
20250311,131500,393604850,2235,2235,2235,2235,4163
20250311,131400,384300545,2230,2230,2230,2230,0
20250311,131300,384300545,2230,2230,2230,2230,0
20250311,131200,384300545,2230,2230,2230,2230,4
20250311,131100,384291625,2230,2230,2230,2230,193
20250311,131000,383861235,2230,2230,2230,2230,7
20250311,130900,383845625,2230,2230,2230,2230,1000
20250311,130800,381615625,2230,2230,2230,2230,278
20250311,130700,380995685,2230,2230,2230,2230,522
20250311,130600,379831625,2225,2225,2225,2225,0
20250311,130500,379831625,2225,2225,2225,2225,10
20250311,130400,379809375,2225,2225,2225,2225,15
20250311,130300,379776000,2230,2230,2230,2230,10
20250311,130200,379753700,2235,2230,2235,2230,26
20250311,130100,379695715,2230,2230,2230,2230,930
20250311,130000,377621815,2230,2230,2230,2230,17
20250311,125900,377583905,2235,2235,2235,2235,0
20250311,125800,377583905,2235,2235,2235,2235,0
20250311,125700,377583905,2235,2235,2235,2235,1359
20250311,125600,374546540,2230,2230,2230,2230,1467
20250311,125500,371275130,2235,2235,2235,2235,0
20250311,125400,371275130,2235,2235,2235,2235,0
20250311,125300,371275130,2235,2230,2235,2230,3002
20250311,125200,364580660,2230,2230,2230,2230,1000
20250311,125100,362350660,2240,2240,2240,2240,0
20250311,125000,362350660,2240,2240,2240,2240,0
20250311,124900,362350660,2240,2235,2240,2235,40
20250311,124800,362261230,2235,2235,2235,2235,2010
20250311,124700,357768880,2245,2240,2245,2240,2
20250311,124600,357764395,2245,2245,2245,2245,0
20250311,124500,357764395,2245,2245,2245,2245,0
20250311,124400,357764395,2245,2245,2245,2245,0
20250311,124300,357764395,2245,2245,2245,2245,0
20250311,124200,357764395,2245,2240,2245,2240,1177
20250311,124100,355127910,2240,2240,2240,2240,0
20250311,124000,355127910,2240,2230,2240,2230,554
20250311,123900,353887420,2230,2235,2235,2230,10
20250311,123800,353865075,2240,2240,2240,2240,0
20250311,123700,353865075,2240,2240,2240,2240,0
20250311,123600,353865075,2240,2240,2240,2240,1
20250311,123500,353862835,2240,2240,2240,2240,1000
20250311,123400,351622835,2240,2240,2240,2240,1
20250311,123300,351620595,2230,2230,2230,2230,0
20250311,123200,351620595,2230,2235,2240,2230,1110
20250311,123100,349135260,2235,2230,2235,2230,2
20250311,123000,349130795,2230,2230,2230,2230,0
20250311,122900,349130795,2230,2230,2230,2230,0
20250311,122800,349130795,2230,2235,2235,2230,48
20250311,122700,349023525,2240,2240,2240,2240,0
20250311,122600,349023525,2240,2240,2240,2240,0
20250311,122500,349023525,2240,2240,2240,2240,0
20250311,122400,349023525,2240,2240,2240,2240,0
20250311,122300,349023525,2240,2240,2240,2240,3
20250311,122200,349016805,2240,2240,2240,2240,0
20250311,122100,349016805,2240,2240,2240,2240,6
20250311,122000,349003365,2240,2240,2240,2240,298
20250311,121900,348335845,2235,2235,2235,2235,2573
20250311,121800,342585190,2245,2245,2245,2235,2065
20250311,121700,337969725,2245,2245,2245,2245,2008
20250311,121600,333461765,2245,2240,2260,2240,14783
20250311,121500,300236690,2235,2230,2235,2230,5431
20250311,121400,288098945,2230,2230,2230,2230,200
20250311,121300,287652945,2230,2235,2235,2230,1120
20250311,121200,285152520,2235,2230,2235,2230,2
20250311,121100,285148055,2230,2230,2230,2230,43
20250311,121000,285052165,2235,2235,2235,2235,0
20250311,120900,285052165,2235,2235,2235,2235,104
20250311,120800,284819725,2235,2230,2235,2230,4715
20250311,120700,274303390,2230,2230,2230,2230,0
20250311,120600,274303390,2230,2225,2230,2225,34
20250311,120500,274227735,2230,2230,2230,2230,100
20250311,120400,274004735,2230,2230,2230,2230,0
20250311,120300,274004735,2230,2230,2230,2230,100
20250311,120200,273781735,2230,2230,2230,2230,274
20250311,120100,273170715,2230,2235,2235,2225,241
20250311,120000,272632255,2235,2225,2235,2225,4918
20250311,115900,261671875,2220,2210,2220,2210,10656
20250311,115800,238078180,2205,2205,2205,2205,50
20250311,115700,237967930,2205,2205,2205,2205,50
20250311,115600,237857680,2210,2205,2210,2205,8737
20250311,115500,218548960,2210,2210,2210,2210,0
20250311,115400,218548960,2210,2210,2210,2210,0
20250311,115300,218548960,2210,2210,2210,2210,1
20250311,115200,218546750,2205,2205,2205,2205,0
20250311,115100,218546750,2205,2205,2205,2205,0
20250311,115000,218546750,2205,2205,2205,2205,49
20250311,114900,218438705,2205,2205,2205,2202,2008
20250311,114800,214011089,2207,2207,2207,2207,1
20250311,114700,214008882,2207,2207,2207,2207,0
20250311,114600,214008882,2207,2207,2207,2207,1
20250311,114500,214006675,2205,2205,2205,2205,0
20250311,114400,214006675,2205,2205,2205,2205,10
20250311,114300,213984625,2205,2205,2205,2205,0
20250311,114200,213984625,2205,2205,2205,2205,263
20250311,114100,213404710,2200,2205,2205,2200,8
20250311,114000,213387075,2205,2205,2205,2205,0
20250311,113900,213387075,2205,2205,2205,2205,0
20250311,113800,213387075,2205,2205,2205,2205,1000
20250311,113700,211182075,2205,2205,2205,2205,4
20250311,113600,211173255,2205,2205,2205,2205,0
20250311,113500,211173255,2205,2205,2205,2205,0
20250311,113400,211173255,2205,2205,2205,2205,3
20250311,113300,211166640,2205,2205,2205,2205,0
20250311,113200,211166640,2205,2205,2205,2205,0
20250311,113100,211166640,2205,2205,2205,2205,1000
20250311,113000,208961640,2205,2205,2205,2205,0
20250311,112900,208961640,2205,2205,2205,2205,1
20250311,112800,208959435,2210,2210,2210,2210,0
20250311,112700,208959435,2210,2210,2210,2210,1
20250311,112600,208957225,2205,2205,2205,2205,10
20250311,112500,208935175,2205,2205,2205,2205,14
20250311,112400,208904305,2210,2210,2210,2210,1
20250311,112300,208902095,2205,2205,2205,2205,986
20250311,112200,206727965,2205,2205,2205,2205,14
20250311,112100,206697095,2200,2200,2200,2200,123
20250311,112000,206426495,2210,2210,2210,2210,1
20250311,111900,206424285,2205,2205,2205,2205,1000
20250311,111800,204219285,2205,2205,2205,2205,0
20250311,111700,204219285,2205,2205,2210,2205,4261
20250311,111600,194821285,2205,2205,2205,2205,0
20250311,111500,194821285,2205,2205,2205,2205,0
20250311,111400,194821285,2205,2205,2205,2205,0
20250311,111300,194821285,2205,2205,2205,2205,0
20250311,111200,194821285,2205,2205,2205,2205,0
20250311,111100,194821285,2205,2205,2205,2205,1
20250311,111000,194819080,2195,2200,2205,2195,2115
20250311,110900,190164660,2195,2195,2195,2195,1000
20250311,110800,187969660,2195,2195,2195,2195,1000
20250311,110700,185774660,2195,2190,2195,2190,10522
20250311,110600,162697350,2190,2190,2190,2190,1
20250311,110500,162695160,2185,2185,2185,2185,0
20250311,110400,162695160,2185,2185,2185,2185,0
20250311,110300,162695160,2185,2185,2185,2185,0
20250311,110200,162695160,2185,2185,2185,2185,0
20250311,110100,162695160,2185,2185,2185,2185,207
20250311,110000,162242865,2185,2185,2185,2185,0
20250311,105900,162242865,2185,2185,2185,2185,0
20250311,105800,162242865,2185,2185,2185,2185,0
20250311,105700,162242865,2185,2185,2185,2185,4293
20250311,105600,152862660,2185,2180,2185,2180,593
20250311,105500,151569635,2185,2185,2185,2185,0
20250311,105400,151569635,2185,2185,2185,2185,0
20250311,105300,151569635,2185,2185,2185,2185,0
20250311,105200,151569635,2185,2185,2185,2185,11
20250311,105100,151545600,2185,2185,2185,2185,0
20250311,105000,151545600,2185,2185,2185,2185,757
20250311,104900,149891555,2185,2185,2185,2185,0
20250311,104800,149891555,2185,2185,2185,2185,4
20250311,104700,149882815,2185,2185,2185,2185,0
20250311,104600,149882815,2185,2187,2187,2185,1705
20250311,104500,146157370,2185,2185,2185,2185,0
20250311,104400,146157370,2185,2185,2185,2185,447
20250311,104300,145180675,2180,2180,2180,2180,1
20250311,104200,145178495,2185,2185,2185,2185,133
20250311,104100,144887890,2185,2185,2185,2185,0
20250311,104000,144887890,2185,2185,2185,2185,0
20250311,103900,144887890,2185,2185,2185,2185,0
20250311,103800,144887890,2185,2185,2185,2185,0
20250311,103700,144887890,2185,2185,2185,2185,0
20250311,103600,144887890,2185,2185,2185,2185,0
20250311,103500,144887890,2185,2185,2185,2185,0
20250311,103400,144887890,2185,2185,2185,2185,1200
20250311,103300,142265890,2185,2185,2185,2185,0
20250311,103200,142265890,2185,2185,2185,2185,1800
20250311,103100,138332890,2185,2185,2185,2180,2975
20250311,103000,131832540,2185,2185,2185,2185,1890
20250311,102900,127702890,2185,2185,2185,2185,0
20250311,102800,127702890,2185,2180,2185,2180,2499
20250311,102700,122250070,2180,2175,2180,2175,1220
20250311,102600,119596470,2175,2175,2175,2175,1
20250311,102500,119594295,2180,2180,2180,2180,0
20250311,102400,119594295,2180,2175,2180,2175,505
20250311,102300,118493420,2180,2180,2180,2180,0
20250311,102200,118493420,2180,2180,2180,2180,20
20250311,102100,118449820,2180,2180,2180,2180,1000
20250311,102000,116269820,2180,2180,2180,2180,100
20250311,101900,116051820,2180,2180,2180,2180,8
20250311,101800,116034380,2175,2175,2175,2175,111
20250311,101700,115792955,2175,2175,2175,2175,13
20250311,101600,115764680,2180,2180,2180,2175,2049
20250311,101500,111297865,2185,2185,2185,2185,0
20250311,101400,111297865,2185,2185,2185,2185,100
20250311,101300,111079365,2190,2190,2190,2190,2
20250311,101200,111074985,2190,2190,2190,2190,1
20250311,101100,111072795,2180,2180,2180,2180,0
20250311,101000,111072795,2180,2180,2180,2180,0
20250311,100900,111072795,2180,2180,2180,2180,0
20250311,100800,111072795,2180,2180,2180,2180,100
20250311,100700,110854795,2180,2180,2180,2180,3197
20250311,100600,103885335,2185,2185,2185,2185,0
20250311,100500,103885335,2185,2185,2185,2185,1567
20250311,100400,100461440,2195,2195,2195,2195,0
20250311,100300,100461440,2195,2195,2195,2195,0
20250311,100200,100461440,2195,2195,2195,2195,0
20250311,100100,100461440,2195,2195,2195,2195,0
20250311,100000,100461440,2195,2195,2195,2195,0
20250311,095900,100461440,2195,2195,2195,2195,0
20250311,095800,100461440,2195,2195,2195,2195,1
20250311,095700,100459245,2185,2190,2190,2185,3830
20250311,095600,92079740,2195,2195,2195,2195,0
20250311,095500,92079740,2195,2195,2195,2195,0
20250311,095400,92079740,2195,2195,2195,2195,0
20250311,095300,92079740,2195,2195,2195,2195,0
20250311,095200,92079740,2195,2195,2195,2195,0
20250311,095100,92079740,2195,2195,2195,2195,1140
20250311,095000,89577440,2200,2200,2200,2200,0
20250311,094900,89577440,2200,2200,2200,2200,0
20250311,094800,89577440,2200,2200,2200,2200,1
20250311,094700,89575240,2200,2200,2200,2200,1022
20250311,094600,87326840,2195,2195,2195,2195,27
20250311,094500,87267575,2200,2200,2200,2200,0
20250311,094400,87267575,2200,2200,2200,2200,0
20250311,094300,87267575,2200,2200,2200,2200,2
20250311,094200,87263175,2205,2205,2205,2205,0
20250311,094100,87263175,2205,2205,2205,2205,0
20250311,094000,87263175,2205,2195,2205,2195,4075
20250311,093900,78308155,2195,2195,2195,2195,0
20250311,093800,78308155,2195,2195,2195,2195,0
20250311,093700,78308155,2195,2195,2195,2195,0
20250311,093600,78308155,2195,2195,2195,2195,1
20250311,093500,78305960,2195,2195,2195,2195,11
20250311,093400,78281815,2195,2195,2195,2195,1
20250311,093300,78279620,2190,2195,2195,2190,36
20250311,093200,78200775,2200,2200,2200,2200,0
20250311,093100,78200775,2200,2200,2200,2200,0
20250311,093000,78200775,2200,2200,2200,2200,0
20250311,092900,78200775,2200,2200,2200,2200,0
20250311,092800,78200775,2200,2200,2200,2200,1
20250311,092700,78198575,2190,2190,2190,2190,250
20250311,092600,77651075,2195,2195,2195,2195,263
20250311,092500,77073790,2195,2195,2195,2195,0
20250311,092400,77073790,2195,2195,2195,2195,1528
20250311,092300,73719830,2195,2195,2195,2195,1
20250311,092200,73717635,2185,2185,2185,2185,0
20250311,092100,73717635,2185,2185,2185,2185,0
20250311,092000,73717635,2185,2185,2185,2185,1000
20250311,091900,71532635,2195,2190,2195,2185,1121
20250311,091800,69081540,2185,2185,2185,2185,5
20250311,091700,69070615,2185,2185,2185,2185,801
20250311,091600,67320430,2190,2200,2200,2190,15615
20250311,091500,33070020,2195,2195,2195,2195,2200
20250311,091400,28241020,2190,2190,2190,2190,0
20250311,091300,28241020,2190,2190,2190,2190,478
20250311,091200,27194200,2185,2185,2185,2185,0
20250311,091100,27194200,2185,2185,2185,2185,687
20250311,091000,25693105,2185,2185,2185,2185,2343
20250311,090900,20573650,2185,2185,2185,2185,328
20250311,090800,19856970,2185,2190,2190,2185,58
20250311,090700,19730235,2190,2190,2190,2190,1000
20250311,090600,17540235,2180,2180,2180,2180,0
20250311,090500,17540235,2180,2180,2180,2180,200
20250311,090400,17104235,2180,2180,2180,2177,4000
20250311,090300,8386935,2180,2180,2180,2180,100
20250311,090200,8168935,2175,2175,2175,2175,1
20250311,090100,8166760,2175,2175,2175,2175,0
20250311,090000,8166760,2175,2180,2180,2175,3752
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185000 475314110 2225 2225 2225 2225 5339
3 20250311 184900 475314110 2225 2225 2225 2225 0
4 20250311 184800 475314110 2225 2225 2225 2225 0
5 20250311 184700 475314110 2225 2225 2225 2225 0
6 20250311 184600 475314110 2225 2225 2225 2225 0
7 20250311 184500 475314110 2225 2225 2225 2225 0
8 20250311 184400 475314110 2225 2225 2225 2225 0
9 20250311 184300 475314110 2225 2225 2225 2225 0
10 20250311 184200 475314110 2225 2225 2225 2225 0
11 20250311 184100 475314110 2225 2225 2225 2225 0
12 20250311 184000 475314110 2225 2225 2225 2225 0
13 20250311 183900 475314110 2225 2225 2225 2225 0
14 20250311 183800 475314110 2225 2225 2225 2225 0
15 20250311 183700 475314110 2225 2225 2225 2225 0
16 20250311 183600 475314110 2225 2225 2225 2225 0
17 20250311 183500 475314110 2225 2225 2225 2225 0
18 20250311 183400 475314110 2225 2225 2225 2225 0
19 20250311 183300 475314110 2225 2225 2225 2225 0
20 20250311 183200 475314110 2225 2225 2225 2225 0
21 20250311 183100 475314110 2225 2225 2225 2225 0
22 20250311 183000 475314110 2225 2225 2225 2225 0
23 20250311 182900 475314110 2225 2225 2225 2225 0
24 20250311 182800 475314110 2225 2225 2225 2225 0
25 20250311 182700 475314110 2225 2225 2225 2225 0
26 20250311 182600 475314110 2225 2225 2225 2225 0
27 20250311 182500 475314110 2225 2225 2225 2225 0
28 20250311 182400 475314110 2225 2225 2225 2225 0
29 20250311 182300 475314110 2225 2225 2225 2225 0
30 20250311 182200 475314110 2225 2225 2225 2225 0
31 20250311 182100 475314110 2225 2225 2225 2225 0
32 20250311 182000 475314110 2225 2225 2225 2225 5339
33 20250311 181900 475314110 2225 2225 2225 2225 0
34 20250311 181800 475314110 2225 2225 2225 2225 0
35 20250311 181700 475314110 2225 2225 2225 2225 0
36 20250311 181600 475314110 2225 2225 2225 2225 0
37 20250311 181500 475314110 2225 2225 2225 2225 0
38 20250311 181400 475314110 2225 2225 2225 2225 0
39 20250311 181300 475314110 2225 2225 2225 2225 0
40 20250311 181200 475314110 2225 2225 2225 2225 0
41 20250311 181100 475314110 2225 2225 2225 2225 0
42 20250311 181000 475314110 2225 2225 2225 2225 0
43 20250311 180900 475314110 2225 2225 2225 2225 0
44 20250311 180800 475314110 2225 2225 2225 2225 0
45 20250311 180700 475314110 2225 2225 2225 2225 0
46 20250311 180600 475314110 2225 2225 2225 2225 0
47 20250311 180500 475314110 2225 2225 2225 2225 0
48 20250311 180400 475314110 2225 2225 2225 2225 0
49 20250311 180300 475314110 2225 2225 2225 2225 0
50 20250311 180200 475314110 2225 2225 2225 2225 0
51 20250311 180100 475314110 2225 2225 2225 2225 0
52 20250311 180000 475314110 2225 2225 2225 2225 0
53 20250311 175900 475314110 2225 2225 2225 2225 0
54 20250311 175800 475314110 2225 2225 2225 2225 0
55 20250311 175700 475314110 2225 2225 2225 2225 0
56 20250311 175600 475314110 2225 2225 2225 2225 0
57 20250311 175500 475314110 2225 2225 2225 2225 0
58 20250311 175400 475314110 2225 2225 2225 2225 0
59 20250311 175300 475314110 2225 2225 2225 2225 0
60 20250311 175200 475314110 2225 2225 2225 2225 0
61 20250311 175100 475314110 2225 2225 2225 2225 0
62 20250311 175000 475314110 2225 2225 2225 2225 5339
63 20250311 174900 475314110 2225 2225 2225 2225 0
64 20250311 174800 475314110 2225 2225 2225 2225 0
65 20250311 174700 475314110 2225 2225 2225 2225 0
66 20250311 174600 475314110 2225 2225 2225 2225 0
67 20250311 174500 475314110 2225 2225 2225 2225 0
68 20250311 174400 475314110 2225 2225 2225 2225 0
69 20250311 174300 475314110 2225 2225 2225 2225 0
70 20250311 174200 475314110 2225 2225 2225 2225 0
71 20250311 174100 475314110 2225 2225 2225 2225 0
72 20250311 174000 475314110 2225 2225 2225 2225 0
73 20250311 173900 475314110 2225 2225 2225 2225 0
74 20250311 173800 475314110 2225 2225 2225 2225 0
75 20250311 173700 475314110 2225 2225 2225 2225 0
76 20250311 173600 475314110 2225 2225 2225 2225 0
77 20250311 173500 475314110 2225 2225 2225 2225 0
78 20250311 173400 475314110 2225 2225 2225 2225 0
79 20250311 173300 475314110 2225 2225 2225 2225 0
80 20250311 173200 475314110 2225 2225 2225 2225 0
81 20250311 173100 475314110 2225 2225 2225 2225 0
82 20250311 173000 475314110 2225 2225 2225 2225 0
83 20250311 172900 475314110 2225 2225 2225 2225 0
84 20250311 172800 475314110 2225 2225 2225 2225 0
85 20250311 172700 475314110 2225 2225 2225 2225 0
86 20250311 172600 475314110 2225 2225 2225 2225 0
87 20250311 172500 475314110 2225 2225 2225 2225 0
88 20250311 172400 475314110 2225 2225 2225 2225 0
89 20250311 172300 475314110 2225 2225 2225 2225 0
90 20250311 172200 475314110 2225 2225 2225 2225 0
91 20250311 172100 475314110 2225 2225 2225 2225 0
92 20250311 172000 475314110 2225 2225 2225 2225 5339
93 20250311 171900 475314110 2225 2225 2225 2225 0
94 20250311 171800 475314110 2225 2225 2225 2225 0
95 20250311 171700 475314110 2225 2225 2225 2225 0
96 20250311 171600 475314110 2225 2225 2225 2225 0
97 20250311 171500 475314110 2225 2225 2225 2225 0
98 20250311 171400 475314110 2225 2225 2225 2225 0
99 20250311 171300 475314110 2225 2225 2225 2225 0
100 20250311 171200 475314110 2225 2225 2225 2225 0
101 20250311 171100 475314110 2225 2225 2225 2225 0
102 20250311 171000 475314110 2225 2225 2225 2225 0
103 20250311 170900 475314110 2225 2225 2225 2225 0
104 20250311 170800 475314110 2225 2225 2225 2225 0
105 20250311 170700 475314110 2225 2225 2225 2225 0
106 20250311 170600 475314110 2225 2225 2225 2225 0
107 20250311 170500 475314110 2225 2225 2225 2225 0
108 20250311 170400 475314110 2225 2225 2225 2225 0
109 20250311 170300 475314110 2225 2225 2225 2225 0
110 20250311 170200 475314110 2225 2225 2225 2225 0
111 20250311 170100 475314110 2225 2225 2225 2225 0
112 20250311 170000 475314110 2225 2225 2225 2225 0
113 20250311 165900 475314110 2225 2225 2225 2225 0
114 20250311 165800 475314110 2225 2225 2225 2225 0
115 20250311 165700 475314110 2225 2225 2225 2225 0
116 20250311 165600 475314110 2225 2225 2225 2225 0
117 20250311 165500 475314110 2225 2225 2225 2225 0
118 20250311 165400 475314110 2225 2225 2225 2225 0
119 20250311 165300 475314110 2225 2225 2225 2225 0
120 20250311 165200 475314110 2225 2225 2225 2225 0
121 20250311 165100 475314110 2225 2225 2225 2225 0
122 20250311 165000 475314110 2225 2225 2225 2225 5339
123 20250311 164900 475314110 2225 2225 2225 2225 0
124 20250311 164800 475314110 2225 2225 2225 2225 0
125 20250311 164700 475314110 2225 2225 2225 2225 0
126 20250311 164600 475314110 2225 2225 2225 2225 0
127 20250311 164500 475314110 2225 2225 2225 2225 0
128 20250311 164400 475314110 2225 2225 2225 2225 0
129 20250311 164300 475314110 2225 2225 2225 2225 0
130 20250311 164200 475314110 2225 2225 2225 2225 0
131 20250311 164100 475314110 2225 2225 2225 2225 0
132 20250311 164000 475314110 2225 2225 2225 2225 0
133 20250311 163900 475314110 2225 2225 2225 2225 0
134 20250311 163800 475314110 2225 2225 2225 2225 0
135 20250311 163700 475314110 2225 2225 2225 2225 0
136 20250311 163600 475314110 2225 2225 2225 2225 0
137 20250311 163500 475314110 2225 2225 2225 2225 0
138 20250311 163400 475314110 2225 2225 2225 2225 0
139 20250311 163300 475314110 2225 2225 2225 2225 0
140 20250311 163200 475314110 2225 2225 2225 2225 0
141 20250311 163100 475314110 2225 2225 2225 2225 0
142 20250311 163000 475314110 2225 2225 2225 2225 0
143 20250311 162900 475314110 2225 2225 2225 2225 0
144 20250311 162800 475314110 2225 2225 2225 2225 0
145 20250311 162700 475314110 2225 2225 2225 2225 0
146 20250311 162600 475314110 2225 2225 2225 2225 0
147 20250311 162500 475314110 2225 2225 2225 2225 0
148 20250311 162400 475314110 2225 2225 2225 2225 0
149 20250311 162300 475314110 2225 2225 2225 2225 0
150 20250311 162200 475314110 2225 2225 2225 2225 0
151 20250311 162100 475314110 2225 2225 2225 2225 0
152 20250311 162000 475314110 2225 2225 2225 2225 5339
153 20250311 161900 475314110 2225 2225 2225 2225 0
154 20250311 161800 475314110 2225 2225 2225 2225 0
155 20250311 161700 475314110 2225 2225 2225 2225 0
156 20250311 161600 475314110 2225 2225 2225 2225 0
157 20250311 161500 475314110 2225 2225 2225 2225 0
158 20250311 161400 475314110 2225 2225 2225 2225 0
159 20250311 161300 475314110 2225 2225 2225 2225 0
160 20250311 161200 475314110 2225 2225 2225 2225 0
161 20250311 161100 475314110 2225 2225 2225 2225 0
162 20250311 161000 475314110 2225 2225 2225 2225 0
163 20250311 160900 475314110 2225 2225 2225 2225 0
164 20250311 160800 475314110 2225 2225 2225 2225 0
165 20250311 160700 475314110 2225 2225 2225 2225 0
166 20250311 160600 475314110 2225 2225 2225 2225 0
167 20250311 160500 475314110 2225 2225 2225 2225 0
168 20250311 160400 475314110 2225 2225 2225 2225 0
169 20250311 160300 475314110 2225 2225 2225 2225 0
170 20250311 160200 475314110 2225 2225 2225 2225 0
171 20250311 160100 475314110 2225 2225 2225 2225 0
172 20250311 160000 475314110 2225 2225 2225 2225 0
173 20250311 155900 475314110 2225 2225 2225 2225 0
174 20250311 155800 475314110 2225 2225 2225 2225 0
175 20250311 155700 475314110 2225 2225 2225 2225 0
176 20250311 155600 475314110 2225 2225 2225 2225 0
177 20250311 155500 475314110 2225 2225 2225 2225 0
178 20250311 155400 475314110 2225 2225 2225 2225 0
179 20250311 155300 475314110 2225 2225 2225 2225 0
180 20250311 155200 475314110 2225 2225 2225 2225 0
181 20250311 155100 475314110 2225 2225 2225 2225 0
182 20250311 155000 475314110 2225 2225 2225 2225 5339
183 20250311 154900 475314110 2225 2225 2225 2225 0
184 20250311 154800 475314110 2225 2225 2225 2225 0
185 20250311 154700 475314110 2225 2225 2225 2225 0
186 20250311 154600 475314110 2225 2225 2225 2225 0
187 20250311 154500 475314110 2225 2225 2225 2225 0
188 20250311 154400 475314110 2225 2225 2225 2225 0
189 20250311 154300 475314110 2225 2225 2225 2225 0
190 20250311 154200 475314110 2225 2225 2225 2225 0
191 20250311 154100 475314110 2225 2225 2225 2225 0
192 20250311 154000 475314110 2225 2225 2225 2225 0
193 20250311 153900 475314110 2225 2225 2225 2225 0
194 20250311 153800 475314110 2225 2225 2225 2225 0
195 20250311 153700 475314110 2225 2225 2225 2225 0
196 20250311 153600 475314110 2225 2225 2225 2225 0
197 20250311 153500 475314110 2225 2225 2225 2225 0
198 20250311 153400 475314110 2225 2225 2225 2225 0
199 20250311 153300 475314110 2225 2225 2225 2225 0
200 20250311 153200 475314110 2225 2225 2225 2225 0
201 20250311 153100 475314110 2225 2225 2225 2225 0
202 20250311 153000 475314110 2225 2225 2225 2225 5339
203 20250311 152900 463434835 2215 2215 2215 2215 0
204 20250311 152800 463434835 2215 2215 2215 2215 0
205 20250311 152700 463434835 2215 2215 2215 2215 0
206 20250311 152600 463434835 2215 2215 2215 2215 0
207 20250311 152500 463434835 2215 2215 2215 2215 0
208 20250311 152400 463434835 2215 2215 2215 2215 0
209 20250311 152300 463434835 2215 2215 2215 2215 0
210 20250311 152200 463434835 2215 2215 2215 2215 0
211 20250311 152100 463434835 2215 2215 2215 2215 0
212 20250311 152000 463434835 2215 2215 2215 2215 0
213 20250311 151900 463434835 2215 2215 2215 2215 300
214 20250311 151800 462770335 2225 2225 2225 2225 30
215 20250311 151700 462703585 2225 2225 2225 2225 0
216 20250311 151600 462703585 2225 2225 2225 2225 0
217 20250311 151500 462703585 2225 2210 2225 2210 302
218 20250311 151400 462036135 2210 2210 2210 2210 0
219 20250311 151300 462036135 2210 2210 2210 2210 0
220 20250311 151200 462036135 2210 2210 2210 2210 0
221 20250311 151100 462036135 2210 2215 2215 2210 2000
222 20250311 151000 457606725 2215 2215 2215 2215 0
223 20250311 150900 457606725 2215 2220 2225 2215 1622
224 20250311 150800 454006180 2220 2220 2220 2220 1781
225 20250311 150700 450052360 2220 2220 2220 2220 0
226 20250311 150600 450052360 2220 2220 2220 2220 5
227 20250311 150500 450041260 2215 2215 2215 2215 0
228 20250311 150400 450041260 2215 2215 2215 2215 0
229 20250311 150300 450041260 2215 2215 2215 2215 0
230 20250311 150200 450041260 2215 2215 2215 2215 45
231 20250311 150100 449941585 2225 2225 2225 2225 0
232 20250311 150000 449941585 2225 2215 2225 2215 87
233 20250311 145900 449748870 2215 2215 2215 2215 0
234 20250311 145800 449748870 2215 2220 2220 2215 1340
235 20250311 145700 446779655 2220 2220 2220 2220 1702
236 20250311 145600 443001215 2220 2220 2220 2220 0
237 20250311 145500 443001215 2220 2220 2220 2220 85
238 20250311 145400 442812515 2220 2220 2220 2220 105
239 20250311 145300 442579415 2220 2220 2220 2220 85
240 20250311 145200 442390715 2225 2225 2225 2225 0
241 20250311 145100 442390715 2225 2220 2225 2220 585
242 20250311 145000 441089515 2220 2220 2220 2220 85
243 20250311 144900 440900815 2220 2220 2220 2220 0
244 20250311 144800 440900815 2220 2220 2220 2220 85
245 20250311 144700 440712115 2220 2220 2220 2220 85
246 20250311 144600 440523415 2220 2220 2220 2220 85
247 20250311 144500 440334715 2220 2220 2220 2220 0
248 20250311 144400 440334715 2220 2220 2220 2220 550
249 20250311 144300 439113715 2220 2220 2220 2220 85
250 20250311 144200 438925015 2220 2220 2220 2220 0
251 20250311 144100 438925015 2220 2220 2220 2220 85
252 20250311 144000 438736315 2220 2220 2220 2220 85
253 20250311 143900 438547615 2220 2220 2220 2220 85
254 20250311 143800 438358915 2220 2220 2220 2220 4
255 20250311 143700 438350035 2220 2225 2225 2220 86
256 20250311 143600 438159110 2220 2220 2220 2220 123
257 20250311 143500 437886050 2220 2220 2220 2220 0
258 20250311 143400 437886050 2220 2220 2220 2220 135
259 20250311 143300 437586350 2220 2220 2220 2220 85
260 20250311 143200 437397650 2220 2220 2220 2220 85
261 20250311 143100 437208950 2220 2220 2220 2220 10
262 20250311 143000 437186750 2220 2220 2220 2220 85
263 20250311 142900 436998050 2225 2220 2225 2220 87
264 20250311 142800 436804900 2220 2220 2220 2220 85
265 20250311 142700 436616200 2220 2220 2220 2220 255
266 20250311 142600 436050100 2220 2220 2220 2220 85
267 20250311 142500 435861400 2215 2215 2215 2215 85
268 20250311 142400 435673125 2220 2220 2220 2220 0
269 20250311 142300 435673125 2220 2215 2220 2215 290
270 20250311 142200 435029750 2220 2220 2220 2220 480
271 20250311 142100 433964150 2220 2220 2220 2220 425
272 20250311 142000 433020650 2220 2220 2220 2220 0
273 20250311 141900 433020650 2220 2220 2220 2220 95
274 20250311 141800 432809750 2215 2215 2215 2215 85
275 20250311 141700 432621475 2220 2220 2220 2220 12
276 20250311 141600 432594835 2220 2220 2220 2220 73
277 20250311 141500 432432775 2220 2220 2220 2220 927
278 20250311 141400 430374835 2220 2215 2220 2215 314
279 20250311 141300 429678180 2215 2215 2215 2215 10
280 20250311 141200 429656030 2215 2215 2215 2215 93
281 20250311 141100 429450035 2220 2210 2220 2210 587
282 20250311 141000 428147955 2210 2210 2210 2210 0
283 20250311 140900 428147955 2210 2210 2210 2210 85
284 20250311 140800 427960105 2210 2210 2210 2210 85
285 20250311 140700 427772255 2215 2215 2215 2212 1642
286 20250311 140600 424136125 2215 2215 2215 2215 0
287 20250311 140500 424136125 2215 2220 2220 2215 4000
288 20250311 140400 415265740 2220 2220 2220 2220 85
289 20250311 140300 415077040 2220 2220 2220 2220 0
290 20250311 140200 415077040 2220 2220 2220 2220 85
291 20250311 140100 414888340 2220 2220 2220 2220 85
292 20250311 140000 414699640 2220 2220 2220 2220 85
293 20250311 135900 414510940 2220 2220 2220 2220 0
294 20250311 135800 414510940 2220 2220 2220 2220 85
295 20250311 135700 414322240 2220 2220 2220 2220 85
296 20250311 135600 414133540 2220 2220 2220 2220 85
297 20250311 135500 413944840 2225 2225 2225 2225 2
298 20250311 135400 413940390 2220 2220 2220 2220 99
299 20250311 135300 413720610 2220 2220 2220 2220 85
300 20250311 135200 413531910 2220 2220 2220 2220 100
301 20250311 135100 413309910 2220 2220 2220 2220 86
302 20250311 135000 413118990 2225 2225 2225 2225 0
303 20250311 134900 413118990 2225 2225 2225 2225 2348
304 20250311 134800 407894690 2225 2225 2225 2225 0
305 20250311 134700 407894690 2225 2225 2225 2225 365
306 20250311 134600 407082565 2230 2230 2230 2230 0
307 20250311 134500 407082565 2230 2230 2230 2230 1
308 20250311 134400 407080335 2235 2230 2235 2230 1171
309 20250311 134300 404468855 2230 2230 2230 2230 650
310 20250311 134200 403019355 2235 2235 2235 2235 0
311 20250311 134100 403019355 2235 2235 2235 2235 139
312 20250311 134000 402708690 2235 2235 2235 2235 0
313 20250311 133900 402708690 2235 2235 2235 2235 1
314 20250311 133800 402706455 2230 2230 2230 2230 274
315 20250311 133700 402095435 2230 2235 2235 2230 101
316 20250311 133600 401870200 2230 2230 2230 2230 0
317 20250311 133500 401870200 2230 2230 2230 2230 0
318 20250311 133400 401870200 2230 2230 2230 2230 0
319 20250311 133300 401870200 2230 2230 2230 2230 10
320 20250311 133200 401847900 2230 2230 2230 2230 10
321 20250311 133100 401825600 2230 2230 2230 2230 200
322 20250311 133000 401379600 2230 2230 2230 2230 29
323 20250311 132900 401314930 2235 2235 2235 2235 0
324 20250311 132800 401314930 2235 2235 2235 2235 0
325 20250311 132700 401314930 2235 2235 2235 2235 1
326 20250311 132600 401312695 2230 2230 2230 2230 0
327 20250311 132500 401312695 2230 2230 2230 2230 0
328 20250311 132400 401312695 2230 2230 2230 2230 136
329 20250311 132300 401009415 2235 2235 2235 2235 0
330 20250311 132200 401009415 2235 2235 2235 2235 0
331 20250311 132100 401009415 2235 2235 2235 2235 110
332 20250311 132000 400763565 2235 2235 2235 2235 2151
333 20250311 131900 395956080 2240 2240 2240 2240 1
334 20250311 131800 395953840 2235 2235 2235 2235 50
335 20250311 131700 395842090 2235 2235 2235 2235 0
336 20250311 131600 395842090 2235 2240 2240 2235 1001
337 20250311 131500 393604850 2235 2235 2235 2235 4163
338 20250311 131400 384300545 2230 2230 2230 2230 0
339 20250311 131300 384300545 2230 2230 2230 2230 0
340 20250311 131200 384300545 2230 2230 2230 2230 4
341 20250311 131100 384291625 2230 2230 2230 2230 193
342 20250311 131000 383861235 2230 2230 2230 2230 7
343 20250311 130900 383845625 2230 2230 2230 2230 1000
344 20250311 130800 381615625 2230 2230 2230 2230 278
345 20250311 130700 380995685 2230 2230 2230 2230 522
346 20250311 130600 379831625 2225 2225 2225 2225 0
347 20250311 130500 379831625 2225 2225 2225 2225 10
348 20250311 130400 379809375 2225 2225 2225 2225 15
349 20250311 130300 379776000 2230 2230 2230 2230 10
350 20250311 130200 379753700 2235 2230 2235 2230 26
351 20250311 130100 379695715 2230 2230 2230 2230 930
352 20250311 130000 377621815 2230 2230 2230 2230 17
353 20250311 125900 377583905 2235 2235 2235 2235 0
354 20250311 125800 377583905 2235 2235 2235 2235 0
355 20250311 125700 377583905 2235 2235 2235 2235 1359
356 20250311 125600 374546540 2230 2230 2230 2230 1467
357 20250311 125500 371275130 2235 2235 2235 2235 0
358 20250311 125400 371275130 2235 2235 2235 2235 0
359 20250311 125300 371275130 2235 2230 2235 2230 3002
360 20250311 125200 364580660 2230 2230 2230 2230 1000
361 20250311 125100 362350660 2240 2240 2240 2240 0
362 20250311 125000 362350660 2240 2240 2240 2240 0
363 20250311 124900 362350660 2240 2235 2240 2235 40
364 20250311 124800 362261230 2235 2235 2235 2235 2010
365 20250311 124700 357768880 2245 2240 2245 2240 2
366 20250311 124600 357764395 2245 2245 2245 2245 0
367 20250311 124500 357764395 2245 2245 2245 2245 0
368 20250311 124400 357764395 2245 2245 2245 2245 0
369 20250311 124300 357764395 2245 2245 2245 2245 0
370 20250311 124200 357764395 2245 2240 2245 2240 1177
371 20250311 124100 355127910 2240 2240 2240 2240 0
372 20250311 124000 355127910 2240 2230 2240 2230 554
373 20250311 123900 353887420 2230 2235 2235 2230 10
374 20250311 123800 353865075 2240 2240 2240 2240 0
375 20250311 123700 353865075 2240 2240 2240 2240 0
376 20250311 123600 353865075 2240 2240 2240 2240 1
377 20250311 123500 353862835 2240 2240 2240 2240 1000
378 20250311 123400 351622835 2240 2240 2240 2240 1
379 20250311 123300 351620595 2230 2230 2230 2230 0
380 20250311 123200 351620595 2230 2235 2240 2230 1110
381 20250311 123100 349135260 2235 2230 2235 2230 2
382 20250311 123000 349130795 2230 2230 2230 2230 0
383 20250311 122900 349130795 2230 2230 2230 2230 0
384 20250311 122800 349130795 2230 2235 2235 2230 48
385 20250311 122700 349023525 2240 2240 2240 2240 0
386 20250311 122600 349023525 2240 2240 2240 2240 0
387 20250311 122500 349023525 2240 2240 2240 2240 0
388 20250311 122400 349023525 2240 2240 2240 2240 0
389 20250311 122300 349023525 2240 2240 2240 2240 3
390 20250311 122200 349016805 2240 2240 2240 2240 0
391 20250311 122100 349016805 2240 2240 2240 2240 6
392 20250311 122000 349003365 2240 2240 2240 2240 298
393 20250311 121900 348335845 2235 2235 2235 2235 2573
394 20250311 121800 342585190 2245 2245 2245 2235 2065
395 20250311 121700 337969725 2245 2245 2245 2245 2008
396 20250311 121600 333461765 2245 2240 2260 2240 14783
397 20250311 121500 300236690 2235 2230 2235 2230 5431
398 20250311 121400 288098945 2230 2230 2230 2230 200
399 20250311 121300 287652945 2230 2235 2235 2230 1120
400 20250311 121200 285152520 2235 2230 2235 2230 2
401 20250311 121100 285148055 2230 2230 2230 2230 43
402 20250311 121000 285052165 2235 2235 2235 2235 0
403 20250311 120900 285052165 2235 2235 2235 2235 104
404 20250311 120800 284819725 2235 2230 2235 2230 4715
405 20250311 120700 274303390 2230 2230 2230 2230 0
406 20250311 120600 274303390 2230 2225 2230 2225 34
407 20250311 120500 274227735 2230 2230 2230 2230 100
408 20250311 120400 274004735 2230 2230 2230 2230 0
409 20250311 120300 274004735 2230 2230 2230 2230 100
410 20250311 120200 273781735 2230 2230 2230 2230 274
411 20250311 120100 273170715 2230 2235 2235 2225 241
412 20250311 120000 272632255 2235 2225 2235 2225 4918
413 20250311 115900 261671875 2220 2210 2220 2210 10656
414 20250311 115800 238078180 2205 2205 2205 2205 50
415 20250311 115700 237967930 2205 2205 2205 2205 50
416 20250311 115600 237857680 2210 2205 2210 2205 8737
417 20250311 115500 218548960 2210 2210 2210 2210 0
418 20250311 115400 218548960 2210 2210 2210 2210 0
419 20250311 115300 218548960 2210 2210 2210 2210 1
420 20250311 115200 218546750 2205 2205 2205 2205 0
421 20250311 115100 218546750 2205 2205 2205 2205 0
422 20250311 115000 218546750 2205 2205 2205 2205 49
423 20250311 114900 218438705 2205 2205 2205 2202 2008
424 20250311 114800 214011089 2207 2207 2207 2207 1
425 20250311 114700 214008882 2207 2207 2207 2207 0
426 20250311 114600 214008882 2207 2207 2207 2207 1
427 20250311 114500 214006675 2205 2205 2205 2205 0
428 20250311 114400 214006675 2205 2205 2205 2205 10
429 20250311 114300 213984625 2205 2205 2205 2205 0
430 20250311 114200 213984625 2205 2205 2205 2205 263
431 20250311 114100 213404710 2200 2205 2205 2200 8
432 20250311 114000 213387075 2205 2205 2205 2205 0
433 20250311 113900 213387075 2205 2205 2205 2205 0
434 20250311 113800 213387075 2205 2205 2205 2205 1000
435 20250311 113700 211182075 2205 2205 2205 2205 4
436 20250311 113600 211173255 2205 2205 2205 2205 0
437 20250311 113500 211173255 2205 2205 2205 2205 0
438 20250311 113400 211173255 2205 2205 2205 2205 3
439 20250311 113300 211166640 2205 2205 2205 2205 0
440 20250311 113200 211166640 2205 2205 2205 2205 0
441 20250311 113100 211166640 2205 2205 2205 2205 1000
442 20250311 113000 208961640 2205 2205 2205 2205 0
443 20250311 112900 208961640 2205 2205 2205 2205 1
444 20250311 112800 208959435 2210 2210 2210 2210 0
445 20250311 112700 208959435 2210 2210 2210 2210 1
446 20250311 112600 208957225 2205 2205 2205 2205 10
447 20250311 112500 208935175 2205 2205 2205 2205 14
448 20250311 112400 208904305 2210 2210 2210 2210 1
449 20250311 112300 208902095 2205 2205 2205 2205 986
450 20250311 112200 206727965 2205 2205 2205 2205 14
451 20250311 112100 206697095 2200 2200 2200 2200 123
452 20250311 112000 206426495 2210 2210 2210 2210 1
453 20250311 111900 206424285 2205 2205 2205 2205 1000
454 20250311 111800 204219285 2205 2205 2205 2205 0
455 20250311 111700 204219285 2205 2205 2210 2205 4261
456 20250311 111600 194821285 2205 2205 2205 2205 0
457 20250311 111500 194821285 2205 2205 2205 2205 0
458 20250311 111400 194821285 2205 2205 2205 2205 0
459 20250311 111300 194821285 2205 2205 2205 2205 0
460 20250311 111200 194821285 2205 2205 2205 2205 0
461 20250311 111100 194821285 2205 2205 2205 2205 1
462 20250311 111000 194819080 2195 2200 2205 2195 2115
463 20250311 110900 190164660 2195 2195 2195 2195 1000
464 20250311 110800 187969660 2195 2195 2195 2195 1000
465 20250311 110700 185774660 2195 2190 2195 2190 10522
466 20250311 110600 162697350 2190 2190 2190 2190 1
467 20250311 110500 162695160 2185 2185 2185 2185 0
468 20250311 110400 162695160 2185 2185 2185 2185 0
469 20250311 110300 162695160 2185 2185 2185 2185 0
470 20250311 110200 162695160 2185 2185 2185 2185 0
471 20250311 110100 162695160 2185 2185 2185 2185 207
472 20250311 110000 162242865 2185 2185 2185 2185 0
473 20250311 105900 162242865 2185 2185 2185 2185 0
474 20250311 105800 162242865 2185 2185 2185 2185 0
475 20250311 105700 162242865 2185 2185 2185 2185 4293
476 20250311 105600 152862660 2185 2180 2185 2180 593
477 20250311 105500 151569635 2185 2185 2185 2185 0
478 20250311 105400 151569635 2185 2185 2185 2185 0
479 20250311 105300 151569635 2185 2185 2185 2185 0
480 20250311 105200 151569635 2185 2185 2185 2185 11
481 20250311 105100 151545600 2185 2185 2185 2185 0
482 20250311 105000 151545600 2185 2185 2185 2185 757
483 20250311 104900 149891555 2185 2185 2185 2185 0
484 20250311 104800 149891555 2185 2185 2185 2185 4
485 20250311 104700 149882815 2185 2185 2185 2185 0
486 20250311 104600 149882815 2185 2187 2187 2185 1705
487 20250311 104500 146157370 2185 2185 2185 2185 0
488 20250311 104400 146157370 2185 2185 2185 2185 447
489 20250311 104300 145180675 2180 2180 2180 2180 1
490 20250311 104200 145178495 2185 2185 2185 2185 133
491 20250311 104100 144887890 2185 2185 2185 2185 0
492 20250311 104000 144887890 2185 2185 2185 2185 0
493 20250311 103900 144887890 2185 2185 2185 2185 0
494 20250311 103800 144887890 2185 2185 2185 2185 0
495 20250311 103700 144887890 2185 2185 2185 2185 0
496 20250311 103600 144887890 2185 2185 2185 2185 0
497 20250311 103500 144887890 2185 2185 2185 2185 0
498 20250311 103400 144887890 2185 2185 2185 2185 1200
499 20250311 103300 142265890 2185 2185 2185 2185 0
500 20250311 103200 142265890 2185 2185 2185 2185 1800
501 20250311 103100 138332890 2185 2185 2185 2180 2975
502 20250311 103000 131832540 2185 2185 2185 2185 1890
503 20250311 102900 127702890 2185 2185 2185 2185 0
504 20250311 102800 127702890 2185 2180 2185 2180 2499
505 20250311 102700 122250070 2180 2175 2180 2175 1220
506 20250311 102600 119596470 2175 2175 2175 2175 1
507 20250311 102500 119594295 2180 2180 2180 2180 0
508 20250311 102400 119594295 2180 2175 2180 2175 505
509 20250311 102300 118493420 2180 2180 2180 2180 0
510 20250311 102200 118493420 2180 2180 2180 2180 20
511 20250311 102100 118449820 2180 2180 2180 2180 1000
512 20250311 102000 116269820 2180 2180 2180 2180 100
513 20250311 101900 116051820 2180 2180 2180 2180 8
514 20250311 101800 116034380 2175 2175 2175 2175 111
515 20250311 101700 115792955 2175 2175 2175 2175 13
516 20250311 101600 115764680 2180 2180 2180 2175 2049
517 20250311 101500 111297865 2185 2185 2185 2185 0
518 20250311 101400 111297865 2185 2185 2185 2185 100
519 20250311 101300 111079365 2190 2190 2190 2190 2
520 20250311 101200 111074985 2190 2190 2190 2190 1
521 20250311 101100 111072795 2180 2180 2180 2180 0
522 20250311 101000 111072795 2180 2180 2180 2180 0
523 20250311 100900 111072795 2180 2180 2180 2180 0
524 20250311 100800 111072795 2180 2180 2180 2180 100
525 20250311 100700 110854795 2180 2180 2180 2180 3197
526 20250311 100600 103885335 2185 2185 2185 2185 0
527 20250311 100500 103885335 2185 2185 2185 2185 1567
528 20250311 100400 100461440 2195 2195 2195 2195 0
529 20250311 100300 100461440 2195 2195 2195 2195 0
530 20250311 100200 100461440 2195 2195 2195 2195 0
531 20250311 100100 100461440 2195 2195 2195 2195 0
532 20250311 100000 100461440 2195 2195 2195 2195 0
533 20250311 095900 100461440 2195 2195 2195 2195 0
534 20250311 095800 100461440 2195 2195 2195 2195 1
535 20250311 095700 100459245 2185 2190 2190 2185 3830
536 20250311 095600 92079740 2195 2195 2195 2195 0
537 20250311 095500 92079740 2195 2195 2195 2195 0
538 20250311 095400 92079740 2195 2195 2195 2195 0
539 20250311 095300 92079740 2195 2195 2195 2195 0
540 20250311 095200 92079740 2195 2195 2195 2195 0
541 20250311 095100 92079740 2195 2195 2195 2195 1140
542 20250311 095000 89577440 2200 2200 2200 2200 0
543 20250311 094900 89577440 2200 2200 2200 2200 0
544 20250311 094800 89577440 2200 2200 2200 2200 1
545 20250311 094700 89575240 2200 2200 2200 2200 1022
546 20250311 094600 87326840 2195 2195 2195 2195 27
547 20250311 094500 87267575 2200 2200 2200 2200 0
548 20250311 094400 87267575 2200 2200 2200 2200 0
549 20250311 094300 87267575 2200 2200 2200 2200 2
550 20250311 094200 87263175 2205 2205 2205 2205 0
551 20250311 094100 87263175 2205 2205 2205 2205 0
552 20250311 094000 87263175 2205 2195 2205 2195 4075
553 20250311 093900 78308155 2195 2195 2195 2195 0
554 20250311 093800 78308155 2195 2195 2195 2195 0
555 20250311 093700 78308155 2195 2195 2195 2195 0
556 20250311 093600 78308155 2195 2195 2195 2195 1
557 20250311 093500 78305960 2195 2195 2195 2195 11
558 20250311 093400 78281815 2195 2195 2195 2195 1
559 20250311 093300 78279620 2190 2195 2195 2190 36
560 20250311 093200 78200775 2200 2200 2200 2200 0
561 20250311 093100 78200775 2200 2200 2200 2200 0
562 20250311 093000 78200775 2200 2200 2200 2200 0
563 20250311 092900 78200775 2200 2200 2200 2200 0
564 20250311 092800 78200775 2200 2200 2200 2200 1
565 20250311 092700 78198575 2190 2190 2190 2190 250
566 20250311 092600 77651075 2195 2195 2195 2195 263
567 20250311 092500 77073790 2195 2195 2195 2195 0
568 20250311 092400 77073790 2195 2195 2195 2195 1528
569 20250311 092300 73719830 2195 2195 2195 2195 1
570 20250311 092200 73717635 2185 2185 2185 2185 0
571 20250311 092100 73717635 2185 2185 2185 2185 0
572 20250311 092000 73717635 2185 2185 2185 2185 1000
573 20250311 091900 71532635 2195 2190 2195 2185 1121
574 20250311 091800 69081540 2185 2185 2185 2185 5
575 20250311 091700 69070615 2185 2185 2185 2185 801
576 20250311 091600 67320430 2190 2200 2200 2190 15615
577 20250311 091500 33070020 2195 2195 2195 2195 2200
578 20250311 091400 28241020 2190 2190 2190 2190 0
579 20250311 091300 28241020 2190 2190 2190 2190 478
580 20250311 091200 27194200 2185 2185 2185 2185 0
581 20250311 091100 27194200 2185 2185 2185 2185 687
582 20250311 091000 25693105 2185 2185 2185 2185 2343
583 20250311 090900 20573650 2185 2185 2185 2185 328
584 20250311 090800 19856970 2185 2190 2190 2185 58
585 20250311 090700 19730235 2190 2190 2190 2190 1000
586 20250311 090600 17540235 2180 2180 2180 2180 0
587 20250311 090500 17540235 2180 2180 2180 2180 200
588 20250311 090400 17104235 2180 2180 2180 2177 4000
589 20250311 090300 8386935 2180 2180 2180 2180 100
590 20250311 090200 8168935 2175 2175 2175 2175 1
591 20250311 090100 8166760 2175 2175 2175 2175 0
592 20250311 090000 8166760 2175 2180 2180 2175 3752

1
007210/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,187461,67560000,415226115,149645400000,0.28
20250306,187461,67560000,417100725,150321000000,0.28
20250305,187461,67560000,414288810,149307600000,0.28
20250304,187461,67560000,406790370,146605200000,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 187461 67560000 415226115 149645400000 0.28
3 20250306 187461 67560000 417100725 150321000000 0.28
4 20250305 187461 67560000 414288810 149307600000 0.28
5 20250304 187461 67560000 406790370 146605200000 0.28