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

594
008260/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,594 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185200,575231247,3460,3460,3460,3460,777
20250311,185100,575231247,3460,3460,3460,3460,0
20250311,185000,575231247,3460,3460,3460,3460,0
20250311,184900,575231247,3460,3460,3460,3460,0
20250311,184800,575231247,3460,3460,3460,3460,0
20250311,184700,575231247,3460,3460,3460,3460,0
20250311,184600,575231247,3460,3460,3460,3460,0
20250311,184500,575231247,3460,3460,3460,3460,0
20250311,184400,575231247,3460,3460,3460,3460,0
20250311,184300,575231247,3460,3460,3460,3460,0
20250311,184200,575231247,3460,3460,3460,3460,0
20250311,184100,575231247,3460,3460,3460,3460,0
20250311,184000,575231247,3460,3460,3460,3460,0
20250311,183900,575231247,3460,3460,3460,3460,0
20250311,183800,575231247,3460,3460,3460,3460,0
20250311,183700,575231247,3460,3460,3460,3460,0
20250311,183600,575231247,3460,3460,3460,3460,0
20250311,183500,575231247,3460,3460,3460,3460,0
20250311,183400,575231247,3460,3460,3460,3460,0
20250311,183300,575231247,3460,3460,3460,3460,0
20250311,183200,575231247,3460,3460,3460,3460,0
20250311,183100,575231247,3460,3460,3460,3460,0
20250311,183000,575231247,3460,3460,3460,3460,0
20250311,182900,575231247,3460,3460,3460,3460,0
20250311,182800,575231247,3460,3460,3460,3460,0
20250311,182700,575231247,3460,3460,3460,3460,0
20250311,182600,575231247,3460,3460,3460,3460,0
20250311,182500,575231247,3460,3460,3460,3460,0
20250311,182400,575231247,3460,3460,3460,3460,0
20250311,182300,575231247,3460,3460,3460,3460,0
20250311,182200,575231247,3460,3460,3460,3460,777
20250311,182100,575231247,3460,3460,3460,3460,0
20250311,182000,575231247,3460,3460,3460,3460,0
20250311,181900,575231247,3460,3460,3460,3460,0
20250311,181800,575231247,3460,3460,3460,3460,0
20250311,181700,575231247,3460,3460,3460,3460,0
20250311,181600,575231247,3460,3460,3460,3460,0
20250311,181500,575231247,3460,3460,3460,3460,0
20250311,181400,575231247,3460,3460,3460,3460,0
20250311,181300,575231247,3460,3460,3460,3460,0
20250311,181200,575231247,3460,3460,3460,3460,0
20250311,181100,575231247,3460,3460,3460,3460,0
20250311,181000,575231247,3460,3460,3460,3460,0
20250311,180900,575231247,3460,3460,3460,3460,0
20250311,180800,575231247,3460,3460,3460,3460,0
20250311,180700,575231247,3460,3460,3460,3460,0
20250311,180600,575231247,3460,3460,3460,3460,0
20250311,180500,575231247,3460,3460,3460,3460,0
20250311,180400,575231247,3460,3460,3460,3460,0
20250311,180300,575231247,3460,3460,3460,3460,0
20250311,180200,575231247,3460,3460,3460,3460,0
20250311,180100,575231247,3460,3460,3460,3460,0
20250311,180000,575231247,3460,3460,3460,3460,0
20250311,175900,575231247,3460,3460,3460,3460,0
20250311,175800,575231247,3460,3460,3460,3460,0
20250311,175700,575231247,3460,3460,3460,3460,0
20250311,175600,575231247,3460,3460,3460,3460,0
20250311,175500,575231247,3460,3460,3460,3460,0
20250311,175400,575231247,3460,3460,3460,3460,0
20250311,175300,575231247,3460,3460,3460,3460,0
20250311,175200,575231247,3460,3460,3460,3460,777
20250311,175100,575231247,3460,3460,3460,3460,0
20250311,175000,575231247,3460,3460,3460,3460,0
20250311,174900,575231247,3460,3460,3460,3460,0
20250311,174800,575231247,3460,3460,3460,3460,0
20250311,174700,575231247,3460,3460,3460,3460,0
20250311,174600,575231247,3460,3460,3460,3460,0
20250311,174500,575231247,3460,3460,3460,3460,0
20250311,174400,575231247,3460,3460,3460,3460,0
20250311,174300,575231247,3460,3460,3460,3460,0
20250311,174200,575231247,3460,3460,3460,3460,0
20250311,174100,575231247,3460,3460,3460,3460,0
20250311,174000,575231247,3460,3460,3460,3460,0
20250311,173900,575231247,3460,3460,3460,3460,0
20250311,173800,575231247,3460,3460,3460,3460,0
20250311,173700,575231247,3460,3460,3460,3460,0
20250311,173600,575231247,3460,3460,3460,3460,0
20250311,173500,575231247,3460,3460,3460,3460,0
20250311,173400,575231247,3460,3460,3460,3460,0
20250311,173300,575231247,3460,3460,3460,3460,0
20250311,173200,575231247,3460,3460,3460,3460,0
20250311,173100,575231247,3460,3460,3460,3460,0
20250311,173000,575231247,3460,3460,3460,3460,0
20250311,172900,575231247,3460,3460,3460,3460,0
20250311,172800,575231247,3460,3460,3460,3460,0
20250311,172700,575231247,3460,3460,3460,3460,0
20250311,172600,575231247,3460,3460,3460,3460,0
20250311,172500,575231247,3460,3460,3460,3460,0
20250311,172400,575231247,3460,3460,3460,3460,0
20250311,172300,575231247,3460,3460,3460,3460,0
20250311,172200,575231247,3460,3460,3460,3460,777
20250311,172100,575231247,3460,3460,3460,3460,0
20250311,172000,575231247,3460,3460,3460,3460,0
20250311,171900,575231247,3460,3460,3460,3460,0
20250311,171800,575231247,3460,3460,3460,3460,0
20250311,171700,575231247,3460,3460,3460,3460,0
20250311,171600,575231247,3460,3460,3460,3460,0
20250311,171500,575231247,3460,3460,3460,3460,0
20250311,171400,575231247,3460,3460,3460,3460,0
20250311,171300,575231247,3460,3460,3460,3460,0
20250311,171200,575231247,3460,3460,3460,3460,0
20250311,171100,575231247,3460,3460,3460,3460,0
20250311,171000,575231247,3460,3460,3460,3460,0
20250311,170900,575231247,3460,3460,3460,3460,0
20250311,170800,575231247,3460,3460,3460,3460,0
20250311,170700,575231247,3460,3460,3460,3460,0
20250311,170600,575231247,3460,3460,3460,3460,0
20250311,170500,575231247,3460,3460,3460,3460,0
20250311,170400,575231247,3460,3460,3460,3460,0
20250311,170300,575231247,3460,3460,3460,3460,0
20250311,170200,575231247,3460,3460,3460,3460,0
20250311,170100,575231247,3460,3460,3460,3460,0
20250311,170000,575231247,3460,3460,3460,3460,0
20250311,165900,575231247,3460,3460,3460,3460,0
20250311,165800,575231247,3460,3460,3460,3460,0
20250311,165700,575231247,3460,3460,3460,3460,0
20250311,165600,575231247,3460,3460,3460,3460,0
20250311,165500,575231247,3460,3460,3460,3460,0
20250311,165400,575231247,3460,3460,3460,3460,0
20250311,165300,575231247,3460,3460,3460,3460,0
20250311,165200,575231247,3460,3460,3460,3460,777
20250311,165100,575231247,3460,3460,3460,3460,0
20250311,165000,575231247,3460,3460,3460,3460,0
20250311,164900,575231247,3460,3460,3460,3460,0
20250311,164800,575231247,3460,3460,3460,3460,0
20250311,164700,575231247,3460,3460,3460,3460,0
20250311,164600,575231247,3460,3460,3460,3460,0
20250311,164500,575231247,3460,3460,3460,3460,0
20250311,164400,575231247,3460,3460,3460,3460,0
20250311,164300,575231247,3460,3460,3460,3460,0
20250311,164200,575231247,3460,3460,3460,3460,0
20250311,164100,575231247,3460,3460,3460,3460,0
20250311,164000,575231247,3460,3460,3460,3460,0
20250311,163900,575231247,3460,3460,3460,3460,0
20250311,163800,575231247,3460,3460,3460,3460,0
20250311,163700,575231247,3460,3460,3460,3460,0
20250311,163600,575231247,3460,3460,3460,3460,0
20250311,163500,575231247,3460,3460,3460,3460,0
20250311,163400,575231247,3460,3460,3460,3460,0
20250311,163300,575231247,3460,3460,3460,3460,0
20250311,163200,575231247,3460,3460,3460,3460,0
20250311,163100,575231247,3460,3460,3460,3460,0
20250311,163000,575231247,3460,3460,3460,3460,0
20250311,162900,575231247,3460,3460,3460,3460,0
20250311,162800,575231247,3460,3460,3460,3460,0
20250311,162700,575231247,3460,3460,3460,3460,0
20250311,162600,575231247,3460,3460,3460,3460,0
20250311,162500,575231247,3460,3460,3460,3460,0
20250311,162400,575231247,3460,3460,3460,3460,0
20250311,162300,575231247,3460,3460,3460,3460,0
20250311,162200,575231247,3460,3460,3460,3460,777
20250311,162100,575231247,3460,3460,3460,3460,0
20250311,162000,575231247,3460,3460,3460,3460,0
20250311,161900,575231247,3460,3460,3460,3460,0
20250311,161800,575231247,3460,3460,3460,3460,0
20250311,161700,575231247,3460,3460,3460,3460,0
20250311,161600,575231247,3460,3460,3460,3460,0
20250311,161500,575231247,3460,3460,3460,3460,0
20250311,161400,575231247,3460,3460,3460,3460,0
20250311,161300,575231247,3460,3460,3460,3460,0
20250311,161200,575231247,3460,3460,3460,3460,0
20250311,161100,575231247,3460,3460,3460,3460,0
20250311,161000,575231247,3460,3460,3460,3460,0
20250311,160900,575231247,3460,3460,3460,3460,0
20250311,160800,575231247,3460,3460,3460,3460,0
20250311,160700,575231247,3460,3460,3460,3460,0
20250311,160600,575231247,3460,3460,3460,3460,0
20250311,160500,575231247,3460,3460,3460,3460,0
20250311,160400,575231247,3460,3460,3460,3460,0
20250311,160300,575231247,3460,3460,3460,3460,0
20250311,160200,575231247,3460,3460,3460,3460,0
20250311,160100,575231247,3460,3460,3460,3460,0
20250311,160000,575231247,3460,3460,3460,3460,0
20250311,155900,575231247,3460,3460,3460,3460,0
20250311,155800,575231247,3460,3460,3460,3460,0
20250311,155700,575231247,3460,3460,3460,3460,0
20250311,155600,575231247,3460,3460,3460,3460,0
20250311,155500,575231247,3460,3460,3460,3460,0
20250311,155400,575231247,3460,3460,3460,3460,0
20250311,155300,575231247,3460,3460,3460,3460,0
20250311,155200,575231247,3460,3460,3460,3460,777
20250311,155100,575231247,3460,3460,3460,3460,0
20250311,155000,575231247,3460,3460,3460,3460,0
20250311,154900,575231247,3460,3460,3460,3460,0
20250311,154800,575231247,3460,3460,3460,3460,0
20250311,154700,575231247,3460,3460,3460,3460,0
20250311,154600,575231247,3460,3460,3460,3460,0
20250311,154500,575231247,3460,3460,3460,3460,0
20250311,154400,575231247,3460,3460,3460,3460,0
20250311,154300,575231247,3460,3460,3460,3460,0
20250311,154200,575231247,3460,3460,3460,3460,0
20250311,154100,575231247,3460,3460,3460,3460,0
20250311,154000,575231247,3460,3460,3460,3460,0
20250311,153900,575231247,3460,3460,3460,3460,0
20250311,153800,575231247,3460,3460,3460,3460,0
20250311,153700,575231247,3460,3460,3460,3460,0
20250311,153600,575231247,3460,3460,3460,3460,0
20250311,153500,575231247,3460,3460,3460,3460,0
20250311,153400,575231247,3460,3460,3460,3460,0
20250311,153300,575231247,3460,3460,3460,3460,0
20250311,153200,575231247,3460,3460,3460,3460,0
20250311,153100,575231247,3460,3460,3460,3460,0
20250311,153000,575231247,3460,3460,3460,3460,777
20250311,152900,572542827,3470,3470,3470,3470,0
20250311,152800,572542827,3470,3470,3470,3470,0
20250311,152700,572542827,3470,3470,3470,3470,0
20250311,152600,572542827,3470,3470,3470,3470,0
20250311,152500,572542827,3470,3470,3470,3470,0
20250311,152400,572542827,3470,3470,3470,3470,0
20250311,152300,572542827,3470,3470,3470,3470,0
20250311,152200,572542827,3470,3470,3470,3470,0
20250311,152100,572542827,3470,3470,3470,3470,0
20250311,152000,572542827,3470,3470,3470,3470,0
20250311,151900,572542827,3470,3445,3470,3435,1301
20250311,151800,568066307,3465,3465,3465,3465,0
20250311,151700,568066307,3465,3440,3465,3440,390
20250311,151600,566724682,3440,3440,3440,3435,863
20250311,151500,563756982,3445,3445,3445,3445,96
20250311,151400,563426262,3460,3440,3460,3440,501
20250311,151300,561702802,3445,3450,3465,3445,1501
20250311,151200,556531632,3465,3465,3465,3465,1
20250311,151100,556528167,3450,3455,3465,3450,397
20250311,151000,555155142,3455,3455,3455,3455,116
20250311,150900,554754362,3455,3455,3455,3455,505
20250311,150800,553009587,3465,3465,3465,3465,1
20250311,150700,553006122,3470,3470,3470,3470,0
20250311,150600,553006122,3470,3470,3470,3470,0
20250311,150500,553006122,3470,3470,3470,3470,0
20250311,150400,553006122,3470,3470,3470,3470,1
20250311,150300,553002652,3455,3455,3455,3455,0
20250311,150200,553002652,3455,3455,3455,3455,0
20250311,150100,553002652,3455,3455,3455,3455,0
20250311,150000,553002652,3455,3455,3455,3455,1
20250311,145900,552999197,3455,3455,3455,3455,0
20250311,145800,552999197,3455,3455,3455,3455,0
20250311,145700,552999197,3455,3462,3462,3455,30
20250311,145600,552895533,3470,3470,3470,3470,40
20250311,145500,552756733,3475,3470,3475,3470,202
20250311,145400,552054788,3450,3450,3450,3450,0
20250311,145300,552054788,3450,3450,3450,3450,1
20250311,145200,552051338,3440,3445,3445,3440,115
20250311,145100,551655393,3450,3450,3450,3450,0
20250311,145000,551655393,3450,3455,3455,3450,522
20250311,144900,549854488,3450,3450,3450,3450,4
20250311,144800,549840688,3455,3455,3455,3455,0
20250311,144700,549840688,3455,3455,3455,3455,850
20250311,144600,546903938,3455,3455,3455,3455,139
20250311,144500,546423693,3485,3485,3485,3485,0
20250311,144400,546423693,3485,3485,3485,3485,0
20250311,144300,546423693,3485,3440,3485,3440,4665
20250311,144200,530221993,3460,3440,3460,3440,206
20250311,144100,529513233,3440,3440,3440,3440,155
20250311,144000,528980033,3440,3460,3460,3440,2006
20250311,143900,522074818,3460,3455,3460,3455,549
20250311,143800,520176053,3455,3455,3455,3455,2000
20250311,143700,513266053,3445,3450,3450,3445,1000
20250311,143600,509818298,3460,3460,3460,3460,734
20250311,143500,507278658,3460,3460,3460,3460,0
20250311,143400,507278658,3460,3460,3460,3460,903
20250311,143300,504154278,3470,3470,3470,3470,0
20250311,143200,504154278,3470,3470,3470,3470,0
20250311,143100,504154278,3470,3470,3470,3470,0
20250311,143000,504154278,3470,3470,3470,3470,1
20250311,142900,504150808,3460,3460,3460,3460,1380
20250311,142800,499376008,3470,3460,3470,3460,651
20250311,142700,497120538,3470,3460,3470,3460,228
20250311,142600,496331638,3470,3470,3470,3470,0
20250311,142500,496331638,3470,3470,3470,3470,0
20250311,142400,496331638,3470,3450,3470,3450,2994
20250311,142300,485971023,3450,3450,3450,3450,0
20250311,142200,485971023,3450,3450,3450,3450,0
20250311,142100,485971023,3450,3450,3450,3450,1
20250311,142000,485967573,3445,3445,3445,3445,0
20250311,141900,485967573,3445,3445,3445,3445,0
20250311,141800,485967573,3445,3445,3445,3445,0
20250311,141700,485967573,3445,3445,3445,3445,250
20250311,141600,485106323,3450,3450,3450,3450,0
20250311,141500,485106323,3450,3450,3450,3450,0
20250311,141400,485106323,3450,3445,3450,3445,129
20250311,141300,484661773,3450,3450,3450,3450,0
20250311,141200,484661773,3450,3450,3450,3450,0
20250311,141100,484661773,3450,3450,3450,3450,1
20250311,141000,484658323,3435,3435,3435,3435,2000
20250311,140900,477788323,3435,3435,3435,3435,4
20250311,140800,477774583,3435,3435,3435,3435,393
20250311,140700,476424628,3440,3445,3445,3440,1720
20250311,140600,470506523,3450,3450,3450,3450,0
20250311,140500,470506523,3450,3450,3450,3450,0
20250311,140400,470506523,3450,3450,3450,3450,0
20250311,140300,470506523,3450,3450,3450,3450,0
20250311,140200,470506523,3450,3450,3450,3450,0
20250311,140100,470506523,3450,3450,3450,3450,0
20250311,140000,470506523,3450,3450,3450,3450,0
20250311,135900,470506523,3450,3450,3450,3450,918
20250311,135800,467339423,3450,3450,3450,3450,82
20250311,135700,467056523,3455,3455,3455,3455,0
20250311,135600,467056523,3455,3455,3455,3455,1
20250311,135500,467053068,3455,3455,3455,3455,0
20250311,135400,467053068,3455,3455,3455,3455,1
20250311,135300,467049613,3450,3450,3450,3450,30
20250311,135200,466946113,3445,3450,3450,3445,203
20250311,135100,466246643,3450,3450,3450,3450,3
20250311,135000,466236293,3440,3440,3440,3440,0
20250311,134900,466236293,3440,3440,3440,3440,0
20250311,134800,466236293,3440,3440,3440,3440,0
20250311,134700,466236293,3440,3440,3440,3440,92
20250311,134600,465919813,3440,3440,3440,3440,0
20250311,134500,465919813,3440,3445,3445,3435,1250
20250311,134400,461622218,3445,3445,3445,3445,0
20250311,134300,461622218,3445,3450,3450,3445,1000
20250311,134200,458176293,3450,3460,3460,3450,502
20250311,134100,456444373,3460,3455,3460,3450,520
20250311,134000,454650008,3460,3460,3460,3460,0
20250311,133900,454650008,3460,3460,3460,3460,1
20250311,133800,454646548,3465,3465,3465,3465,0
20250311,133700,454646548,3465,3465,3465,3465,0
20250311,133600,454646548,3465,3465,3465,3465,0
20250311,133500,454646548,3465,3465,3465,3465,0
20250311,133400,454646548,3465,3465,3465,3465,0
20250311,133300,454646548,3465,3465,3465,3465,1
20250311,133200,454643083,3455,3455,3455,3455,0
20250311,133100,454643083,3455,3455,3455,3455,19
20250311,133000,454577438,3465,3465,3465,3465,0
20250311,132900,454577438,3465,3465,3465,3465,0
20250311,132800,454577438,3465,3465,3465,3465,0
20250311,132700,454577438,3465,3465,3465,3465,0
20250311,132600,454577438,3465,3465,3465,3465,0
20250311,132500,454577438,3465,3465,3465,3465,0
20250311,132400,454577438,3465,3460,3465,3460,709
20250311,132300,452122798,3460,3460,3460,3460,289
20250311,132200,451122858,3460,3460,3460,3460,0
20250311,132100,451122858,3460,3455,3460,3455,151
20250311,132000,450600408,3470,3470,3470,3470,0
20250311,131900,450600408,3470,3470,3470,3470,0
20250311,131800,450600408,3470,3445,3470,3445,2144
20250311,131700,443187728,3430,3430,3430,3430,0
20250311,131600,443187728,3430,3430,3430,3430,0
20250311,131500,443187728,3430,3435,3445,3430,956
20250311,131400,439905128,3445,3445,3445,3445,1
20250311,131300,439901683,3435,3435,3435,3435,0
20250311,131200,439901683,3435,3435,3435,3435,0
20250311,131100,439901683,3435,3435,3435,3435,0
20250311,131000,439901683,3435,3435,3435,3435,0
20250311,130900,439901683,3435,3435,3435,3435,0
20250311,130800,439901683,3435,3440,3440,3435,12
20250311,130700,439860413,3450,3450,3450,3450,0
20250311,130600,439860413,3450,3450,3450,3450,0
20250311,130500,439860413,3450,3450,3450,3450,0
20250311,130400,439860413,3450,3435,3450,3435,30
20250311,130300,439757348,3450,3450,3450,3450,1
20250311,130200,439753898,3435,3435,3435,3435,0
20250311,130100,439753898,3435,3435,3435,3435,0
20250311,130000,439753898,3435,3435,3435,3435,60
20250311,125900,439547798,3450,3445,3450,3445,78
20250311,125800,439279083,3445,3445,3445,3445,0
20250311,125700,439279083,3445,3445,3445,3445,0
20250311,125600,439279083,3445,3445,3445,3445,0
20250311,125500,439279083,3445,3445,3445,3445,1842
20250311,125400,432933393,3450,3450,3450,3450,1
20250311,125300,432929943,3445,3445,3445,3445,202
20250311,125200,432234053,3445,3450,3450,3445,168
20250311,125100,431654958,3450,3450,3450,3450,630
20250311,125000,429481458,3455,3455,3455,3455,1
20250311,124900,429478003,3450,3445,3450,3445,3036
20250311,124800,419018078,3445,3445,3445,3445,0
20250311,124700,419018078,3445,3445,3445,3445,50
20250311,124600,418845828,3445,3445,3445,3445,0
20250311,124500,418845828,3445,3445,3445,3445,1
20250311,124400,418842383,3435,3435,3435,3435,21
20250311,124300,418770248,3435,3435,3435,3435,0
20250311,124200,418770248,3435,3435,3435,3435,51
20250311,124100,418595063,3435,3435,3435,3435,20
20250311,124000,418526363,3440,3440,3440,3440,0
20250311,123900,418526363,3440,3440,3440,3440,0
20250311,123800,418526363,3440,3440,3440,3440,0
20250311,123700,418526363,3440,3440,3440,3440,0
20250311,123600,418526363,3440,3440,3440,3440,0
20250311,123500,418526363,3440,3430,3440,3430,26
20250311,123400,418437123,3440,3440,3440,3440,260
20250311,123300,417542723,3440,3440,3440,3440,11
20250311,123200,417504883,3445,3445,3445,3445,35
20250311,123100,417384308,3450,3450,3450,3450,0
20250311,123000,417384308,3450,3450,3450,3450,1
20250311,122900,417380858,3445,3445,3445,3445,0
20250311,122800,417380858,3445,3447,3447,3445,15
20250311,122700,417329163,3450,3450,3450,3450,0
20250311,122600,417329163,3450,3450,3450,3450,0
20250311,122500,417329163,3450,3450,3450,3450,6
20250311,122400,417308463,3450,3450,3450,3450,10
20250311,122300,417273963,3450,3450,3450,3450,0
20250311,122200,417273963,3450,3450,3450,3450,0
20250311,122100,417273963,3450,3450,3450,3450,1
20250311,122000,417270513,3445,3445,3445,3445,500
20250311,121900,415548013,3445,3445,3445,3445,0
20250311,121800,415548013,3445,3445,3445,3445,0
20250311,121700,415548013,3445,3445,3445,3445,0
20250311,121600,415548013,3445,3445,3445,3445,1
20250311,121500,415544568,3440,3440,3440,3440,0
20250311,121400,415544568,3440,3440,3440,3440,0
20250311,121300,415544568,3440,3440,3440,3440,741
20250311,121200,412995528,3440,3440,3440,3440,0
20250311,121100,412995528,3440,3440,3440,3440,3
20250311,121000,412985208,3420,3437,3437,3420,1170
20250311,120900,408976973,3445,3445,3445,3445,0
20250311,120800,408976973,3445,3445,3445,3445,0
20250311,120700,408976973,3445,3445,3445,3445,0
20250311,120600,408976973,3445,3445,3445,3445,0
20250311,120500,408976973,3445,3445,3445,3445,0
20250311,120400,408976973,3445,3445,3445,3445,0
20250311,120300,408976973,3445,3445,3445,3445,0
20250311,120200,408976973,3445,3445,3445,3445,0
20250311,120100,408976973,3445,3445,3445,3445,20
20250311,120000,408908073,3445,3445,3445,3445,0
20250311,115900,408908073,3445,3445,3445,3445,0
20250311,115800,408908073,3445,3445,3445,3445,0
20250311,115700,408908073,3445,3445,3445,3445,1
20250311,115600,408904628,3435,3435,3435,3435,120
20250311,115500,408492428,3450,3450,3450,3450,0
20250311,115400,408492428,3450,3450,3450,3450,0
20250311,115300,408492428,3450,3450,3450,3450,0
20250311,115200,408492428,3450,3450,3450,3450,0
20250311,115100,408492428,3450,3450,3450,3450,0
20250311,115000,408492428,3450,3450,3450,3450,0
20250311,114900,408492428,3450,3450,3450,3450,0
20250311,114800,408492428,3450,3450,3450,3450,5
20250311,114700,408475178,3450,3440,3450,3440,1003
20250311,114600,405017563,3440,3440,3440,3440,200
20250311,114500,404329563,3435,3435,3435,3435,0
20250311,114400,404329563,3435,3435,3435,3435,2
20250311,114300,404322693,3430,3430,3430,3430,0
20250311,114200,404322693,3430,3430,3430,3430,0
20250311,114100,404322693,3430,3440,3440,3430,265
20250311,114000,403413543,3430,3435,3435,3430,151
20250311,113900,402895548,3435,3435,3435,3435,0
20250311,113800,402895548,3435,3435,3435,3435,0
20250311,113700,402895548,3435,3435,3435,3435,0
20250311,113600,402895548,3435,3430,3435,3430,92
20250311,113500,402579538,3435,3435,3435,3435,21
20250311,113400,402507403,3435,3435,3435,3435,0
20250311,113300,402507403,3435,3435,3435,3435,4
20250311,113200,402493663,3435,3435,3435,3435,0
20250311,113100,402493663,3435,3435,3435,3435,0
20250311,113000,402493663,3435,3435,3435,3435,1
20250311,112900,402490228,3440,3440,3440,3440,0
20250311,112800,402490228,3440,3440,3440,3440,1
20250311,112700,402486788,3440,3440,3440,3440,0
20250311,112600,402486788,3440,3440,3440,3440,0
20250311,112500,402486788,3440,3440,3440,3440,94
20250311,112400,402163428,3440,3440,3440,3440,0
20250311,112300,402163428,3440,3435,3440,3435,45
20250311,112200,402008778,3440,3440,3440,3440,0
20250311,112100,402008778,3440,3440,3440,3440,0
20250311,112000,402008778,3440,3440,3440,3440,0
20250311,111900,402008778,3440,3435,3440,3435,20
20250311,111800,401939983,3440,3435,3440,3435,5
20250311,111700,401922803,3430,3430,3430,3430,200
20250311,111600,401236803,3445,3445,3445,3445,0
20250311,111500,401236803,3445,3445,3445,3445,0
20250311,111400,401236803,3445,3445,3445,3445,0
20250311,111300,401236803,3445,3445,3445,3445,0
20250311,111200,401236803,3445,3445,3445,3445,0
20250311,111100,401236803,3445,3445,3445,3445,0
20250311,111000,401236803,3445,3445,3445,3445,1
20250311,110900,401233358,3425,3425,3425,3425,0
20250311,110800,401233358,3425,3425,3425,3425,0
20250311,110700,401233358,3425,3425,3425,3425,0
20250311,110600,401233358,3425,3425,3425,3425,0
20250311,110500,401233358,3425,3425,3425,3425,0
20250311,110400,401233358,3425,3425,3425,3425,0
20250311,110300,401233358,3425,3425,3425,3425,0
20250311,110200,401233358,3425,3425,3425,3425,0
20250311,110100,401233358,3425,3425,3425,3425,118
20250311,110000,400829208,3420,3420,3420,3420,0
20250311,105900,400829208,3420,3420,3420,3420,1
20250311,105800,400825788,3420,3420,3420,3420,201
20250311,105700,400138368,3420,3420,3420,3420,0
20250311,105600,400138368,3420,3420,3420,3420,2000
20250311,105500,393298368,3425,3425,3425,3420,452
20250311,105400,391751528,3425,3425,3425,3425,300
20250311,105300,390724028,3425,3425,3425,3425,100
20250311,105200,390381528,3425,3425,3425,3425,723
20250311,105100,387905253,3430,3430,3430,3430,277
20250311,105000,386955143,3425,3425,3425,3425,0
20250311,104900,386955143,3425,3430,3437,3425,1193
20250311,104800,382868463,3430,3430,3430,3430,30
20250311,104700,382765563,3430,3430,3430,3430,118
20250311,104600,382360823,3435,3430,3435,3430,99
20250311,104500,382021073,3430,3435,3435,3430,497
20250311,104400,380316063,3430,3430,3430,3430,523
20250311,104300,378522173,3430,3432,3432,3430,477
20250311,104200,376886005,3432,3432,3432,3432,1
20250311,104100,376882573,3440,3440,3440,3440,0
20250311,104000,376882573,3440,3440,3440,3440,0
20250311,103900,376882573,3440,3440,3440,3440,0
20250311,103800,376882573,3440,3440,3440,3440,130
20250311,103700,376435373,3440,3440,3440,3440,258
20250311,103600,375547853,3435,3430,3435,3430,1071
20250311,103500,371873763,3430,3425,3430,3425,441
20250311,103400,370361338,3425,3425,3425,3425,0
20250311,103300,370361338,3425,3425,3425,3425,0
20250311,103200,370361338,3425,3420,3425,3420,1200
20250311,103100,366252033,3415,3415,3415,3415,0
20250311,103000,366252033,3415,3415,3415,3415,2000
20250311,102900,359422033,3415,3415,3415,3415,0
20250311,102800,359422033,3415,3415,3415,3415,31
20250311,102700,359316168,3415,3415,3415,3415,0
20250311,102600,359316168,3415,3415,3415,3415,223
20250311,102500,358554623,3415,3415,3415,3415,377
20250311,102400,357267168,3415,3415,3415,3415,110
20250311,102300,356891518,3415,3415,3415,3415,891
20250311,102200,353848753,3410,3407,3410,3407,31
20250311,102100,353743058,3405,3405,3405,3405,0
20250311,102000,353743058,3405,3407,3407,3405,262
20250311,101900,352850942,3405,3407,3407,3405,1710
20250311,101800,347028192,3407,3405,3407,3405,709
20250311,101700,344613647,3407,3407,3407,3407,80
20250311,101600,344341087,3405,3407,3407,3405,32
20250311,101500,344232065,3405,3405,3405,3405,0
20250311,101400,344232065,3405,3405,3405,3405,100
20250311,101300,343891565,3405,3410,3410,3405,5144
20250311,101200,326351210,3410,3410,3410,3410,358
20250311,101100,325130430,3415,3415,3415,3415,31
20250311,101000,325024565,3415,3415,3415,3415,190
20250311,100900,324375715,3415,3417,3417,3415,110
20250311,100800,323999865,3415,3415,3415,3415,0
20250311,100700,323999865,3415,3410,3415,3410,1774
20250311,100600,317949025,3410,3410,3410,3410,648
20250311,100500,315739345,3415,3415,3415,3415,1454
20250311,100400,310773935,3430,3430,3430,3430,20
20250311,100300,310705335,3430,3425,3430,3415,11651
20250311,100200,270900700,3425,3425,3425,3425,569
20250311,100100,268951875,3430,3430,3430,3430,0
20250311,100000,268951875,3430,3430,3430,3425,871
20250311,095900,265965840,3430,3425,3430,3425,1152
20250311,095800,262018760,3430,3430,3430,3430,1
20250311,095700,262015330,3430,3420,3430,3420,1223
20250311,095600,257821345,3425,3430,3430,3425,1525
20250311,095500,252597970,3430,3430,3430,3430,0
20250311,095400,252597970,3430,3430,3430,3430,0
20250311,095300,252597970,3430,3430,3430,3430,0
20250311,095200,252597970,3430,3425,3430,3425,101
20250311,095100,252252040,3430,3435,3435,3430,294
20250311,095000,251243180,3435,3435,3435,3435,10
20250311,094900,251208830,3430,3435,3435,3430,1000
20250311,094800,247778275,3440,3440,3440,3440,35
20250311,094700,247657875,3450,3450,3450,3450,0
20250311,094600,247657875,3450,3450,3450,3450,11
20250311,094500,247619925,3450,3445,3450,3445,630
20250311,094400,245446450,3445,3445,3445,3445,1
20250311,094300,245443005,3440,3440,3440,3440,131
20250311,094200,244992365,3445,3445,3445,3445,0
20250311,094100,244992365,3445,3445,3445,3445,1
20250311,094000,244988920,3445,3445,3445,3445,291
20250311,093900,243986425,3445,3445,3445,3445,1
20250311,093800,243982980,3445,3445,3445,3445,3
20250311,093700,243972645,3445,3445,3445,3445,1
20250311,093600,243969200,3450,3450,3450,3450,1
20250311,093500,243965750,3450,3450,3450,3450,12
20250311,093400,243924350,3450,3450,3450,3450,4
20250311,093300,243910550,3450,3450,3450,3450,0
20250311,093200,243910550,3450,3440,3450,3440,489
20250311,093100,242228380,3440,3440,3440,3440,0
20250311,093000,242228380,3440,3440,3440,3440,0
20250311,092900,242228380,3440,3435,3440,3435,1101
20250311,092800,238446440,3440,3440,3440,3440,1
20250311,092700,238443000,3440,3440,3445,3440,2004
20250311,092600,231543540,3440,3440,3440,3440,22
20250311,092500,231467860,3425,3425,3425,3425,0
20250311,092400,231467860,3425,3440,3440,3420,2291
20250311,092300,223622735,3440,3440,3440,3440,310
20250311,092200,222556335,3440,3435,3440,3435,831
20250311,092100,219701845,3435,3430,3435,3430,802
20250311,092000,216950970,3430,3430,3435,3430,292
20250311,091900,215948955,3435,3420,3435,3415,182
20250311,091800,215327015,3420,3430,3430,3420,418
20250311,091700,213895205,3430,3430,3430,3430,499
20250311,091600,212183635,3430,3430,3430,3430,1
20250311,091500,212180205,3425,3425,3425,3425,674
20250311,091400,209871755,3405,3405,3405,3405,0
20250311,091300,209871755,3405,3405,3405,3405,0
20250311,091200,209871755,3405,3405,3405,3405,0
20250311,091100,209871755,3405,3410,3410,3405,3665
20250311,091000,197389805,3410,3420,3420,3410,6713
20250311,090900,174490340,3425,3415,3425,3415,259
20250311,090800,173603305,3405,3410,3410,3405,1005
20250311,090700,170176330,3410,3410,3410,3405,1058
20250311,090600,166569550,3410,3415,3415,3410,46
20250311,090500,166412680,3445,3385,3445,3385,3385
20250311,090400,154824655,3385,3385,3385,3380,8257
20250311,090300,126875995,3385,3385,3385,3385,100
20250311,090200,126537495,3385,3385,3390,3385,1446
20250311,090100,121641760,3375,3415,3440,3375,24598
20250311,090000,38214145,3445,3425,3465,3420,11150
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185200 575231247 3460 3460 3460 3460 777
3 20250311 185100 575231247 3460 3460 3460 3460 0
4 20250311 185000 575231247 3460 3460 3460 3460 0
5 20250311 184900 575231247 3460 3460 3460 3460 0
6 20250311 184800 575231247 3460 3460 3460 3460 0
7 20250311 184700 575231247 3460 3460 3460 3460 0
8 20250311 184600 575231247 3460 3460 3460 3460 0
9 20250311 184500 575231247 3460 3460 3460 3460 0
10 20250311 184400 575231247 3460 3460 3460 3460 0
11 20250311 184300 575231247 3460 3460 3460 3460 0
12 20250311 184200 575231247 3460 3460 3460 3460 0
13 20250311 184100 575231247 3460 3460 3460 3460 0
14 20250311 184000 575231247 3460 3460 3460 3460 0
15 20250311 183900 575231247 3460 3460 3460 3460 0
16 20250311 183800 575231247 3460 3460 3460 3460 0
17 20250311 183700 575231247 3460 3460 3460 3460 0
18 20250311 183600 575231247 3460 3460 3460 3460 0
19 20250311 183500 575231247 3460 3460 3460 3460 0
20 20250311 183400 575231247 3460 3460 3460 3460 0
21 20250311 183300 575231247 3460 3460 3460 3460 0
22 20250311 183200 575231247 3460 3460 3460 3460 0
23 20250311 183100 575231247 3460 3460 3460 3460 0
24 20250311 183000 575231247 3460 3460 3460 3460 0
25 20250311 182900 575231247 3460 3460 3460 3460 0
26 20250311 182800 575231247 3460 3460 3460 3460 0
27 20250311 182700 575231247 3460 3460 3460 3460 0
28 20250311 182600 575231247 3460 3460 3460 3460 0
29 20250311 182500 575231247 3460 3460 3460 3460 0
30 20250311 182400 575231247 3460 3460 3460 3460 0
31 20250311 182300 575231247 3460 3460 3460 3460 0
32 20250311 182200 575231247 3460 3460 3460 3460 777
33 20250311 182100 575231247 3460 3460 3460 3460 0
34 20250311 182000 575231247 3460 3460 3460 3460 0
35 20250311 181900 575231247 3460 3460 3460 3460 0
36 20250311 181800 575231247 3460 3460 3460 3460 0
37 20250311 181700 575231247 3460 3460 3460 3460 0
38 20250311 181600 575231247 3460 3460 3460 3460 0
39 20250311 181500 575231247 3460 3460 3460 3460 0
40 20250311 181400 575231247 3460 3460 3460 3460 0
41 20250311 181300 575231247 3460 3460 3460 3460 0
42 20250311 181200 575231247 3460 3460 3460 3460 0
43 20250311 181100 575231247 3460 3460 3460 3460 0
44 20250311 181000 575231247 3460 3460 3460 3460 0
45 20250311 180900 575231247 3460 3460 3460 3460 0
46 20250311 180800 575231247 3460 3460 3460 3460 0
47 20250311 180700 575231247 3460 3460 3460 3460 0
48 20250311 180600 575231247 3460 3460 3460 3460 0
49 20250311 180500 575231247 3460 3460 3460 3460 0
50 20250311 180400 575231247 3460 3460 3460 3460 0
51 20250311 180300 575231247 3460 3460 3460 3460 0
52 20250311 180200 575231247 3460 3460 3460 3460 0
53 20250311 180100 575231247 3460 3460 3460 3460 0
54 20250311 180000 575231247 3460 3460 3460 3460 0
55 20250311 175900 575231247 3460 3460 3460 3460 0
56 20250311 175800 575231247 3460 3460 3460 3460 0
57 20250311 175700 575231247 3460 3460 3460 3460 0
58 20250311 175600 575231247 3460 3460 3460 3460 0
59 20250311 175500 575231247 3460 3460 3460 3460 0
60 20250311 175400 575231247 3460 3460 3460 3460 0
61 20250311 175300 575231247 3460 3460 3460 3460 0
62 20250311 175200 575231247 3460 3460 3460 3460 777
63 20250311 175100 575231247 3460 3460 3460 3460 0
64 20250311 175000 575231247 3460 3460 3460 3460 0
65 20250311 174900 575231247 3460 3460 3460 3460 0
66 20250311 174800 575231247 3460 3460 3460 3460 0
67 20250311 174700 575231247 3460 3460 3460 3460 0
68 20250311 174600 575231247 3460 3460 3460 3460 0
69 20250311 174500 575231247 3460 3460 3460 3460 0
70 20250311 174400 575231247 3460 3460 3460 3460 0
71 20250311 174300 575231247 3460 3460 3460 3460 0
72 20250311 174200 575231247 3460 3460 3460 3460 0
73 20250311 174100 575231247 3460 3460 3460 3460 0
74 20250311 174000 575231247 3460 3460 3460 3460 0
75 20250311 173900 575231247 3460 3460 3460 3460 0
76 20250311 173800 575231247 3460 3460 3460 3460 0
77 20250311 173700 575231247 3460 3460 3460 3460 0
78 20250311 173600 575231247 3460 3460 3460 3460 0
79 20250311 173500 575231247 3460 3460 3460 3460 0
80 20250311 173400 575231247 3460 3460 3460 3460 0
81 20250311 173300 575231247 3460 3460 3460 3460 0
82 20250311 173200 575231247 3460 3460 3460 3460 0
83 20250311 173100 575231247 3460 3460 3460 3460 0
84 20250311 173000 575231247 3460 3460 3460 3460 0
85 20250311 172900 575231247 3460 3460 3460 3460 0
86 20250311 172800 575231247 3460 3460 3460 3460 0
87 20250311 172700 575231247 3460 3460 3460 3460 0
88 20250311 172600 575231247 3460 3460 3460 3460 0
89 20250311 172500 575231247 3460 3460 3460 3460 0
90 20250311 172400 575231247 3460 3460 3460 3460 0
91 20250311 172300 575231247 3460 3460 3460 3460 0
92 20250311 172200 575231247 3460 3460 3460 3460 777
93 20250311 172100 575231247 3460 3460 3460 3460 0
94 20250311 172000 575231247 3460 3460 3460 3460 0
95 20250311 171900 575231247 3460 3460 3460 3460 0
96 20250311 171800 575231247 3460 3460 3460 3460 0
97 20250311 171700 575231247 3460 3460 3460 3460 0
98 20250311 171600 575231247 3460 3460 3460 3460 0
99 20250311 171500 575231247 3460 3460 3460 3460 0
100 20250311 171400 575231247 3460 3460 3460 3460 0
101 20250311 171300 575231247 3460 3460 3460 3460 0
102 20250311 171200 575231247 3460 3460 3460 3460 0
103 20250311 171100 575231247 3460 3460 3460 3460 0
104 20250311 171000 575231247 3460 3460 3460 3460 0
105 20250311 170900 575231247 3460 3460 3460 3460 0
106 20250311 170800 575231247 3460 3460 3460 3460 0
107 20250311 170700 575231247 3460 3460 3460 3460 0
108 20250311 170600 575231247 3460 3460 3460 3460 0
109 20250311 170500 575231247 3460 3460 3460 3460 0
110 20250311 170400 575231247 3460 3460 3460 3460 0
111 20250311 170300 575231247 3460 3460 3460 3460 0
112 20250311 170200 575231247 3460 3460 3460 3460 0
113 20250311 170100 575231247 3460 3460 3460 3460 0
114 20250311 170000 575231247 3460 3460 3460 3460 0
115 20250311 165900 575231247 3460 3460 3460 3460 0
116 20250311 165800 575231247 3460 3460 3460 3460 0
117 20250311 165700 575231247 3460 3460 3460 3460 0
118 20250311 165600 575231247 3460 3460 3460 3460 0
119 20250311 165500 575231247 3460 3460 3460 3460 0
120 20250311 165400 575231247 3460 3460 3460 3460 0
121 20250311 165300 575231247 3460 3460 3460 3460 0
122 20250311 165200 575231247 3460 3460 3460 3460 777
123 20250311 165100 575231247 3460 3460 3460 3460 0
124 20250311 165000 575231247 3460 3460 3460 3460 0
125 20250311 164900 575231247 3460 3460 3460 3460 0
126 20250311 164800 575231247 3460 3460 3460 3460 0
127 20250311 164700 575231247 3460 3460 3460 3460 0
128 20250311 164600 575231247 3460 3460 3460 3460 0
129 20250311 164500 575231247 3460 3460 3460 3460 0
130 20250311 164400 575231247 3460 3460 3460 3460 0
131 20250311 164300 575231247 3460 3460 3460 3460 0
132 20250311 164200 575231247 3460 3460 3460 3460 0
133 20250311 164100 575231247 3460 3460 3460 3460 0
134 20250311 164000 575231247 3460 3460 3460 3460 0
135 20250311 163900 575231247 3460 3460 3460 3460 0
136 20250311 163800 575231247 3460 3460 3460 3460 0
137 20250311 163700 575231247 3460 3460 3460 3460 0
138 20250311 163600 575231247 3460 3460 3460 3460 0
139 20250311 163500 575231247 3460 3460 3460 3460 0
140 20250311 163400 575231247 3460 3460 3460 3460 0
141 20250311 163300 575231247 3460 3460 3460 3460 0
142 20250311 163200 575231247 3460 3460 3460 3460 0
143 20250311 163100 575231247 3460 3460 3460 3460 0
144 20250311 163000 575231247 3460 3460 3460 3460 0
145 20250311 162900 575231247 3460 3460 3460 3460 0
146 20250311 162800 575231247 3460 3460 3460 3460 0
147 20250311 162700 575231247 3460 3460 3460 3460 0
148 20250311 162600 575231247 3460 3460 3460 3460 0
149 20250311 162500 575231247 3460 3460 3460 3460 0
150 20250311 162400 575231247 3460 3460 3460 3460 0
151 20250311 162300 575231247 3460 3460 3460 3460 0
152 20250311 162200 575231247 3460 3460 3460 3460 777
153 20250311 162100 575231247 3460 3460 3460 3460 0
154 20250311 162000 575231247 3460 3460 3460 3460 0
155 20250311 161900 575231247 3460 3460 3460 3460 0
156 20250311 161800 575231247 3460 3460 3460 3460 0
157 20250311 161700 575231247 3460 3460 3460 3460 0
158 20250311 161600 575231247 3460 3460 3460 3460 0
159 20250311 161500 575231247 3460 3460 3460 3460 0
160 20250311 161400 575231247 3460 3460 3460 3460 0
161 20250311 161300 575231247 3460 3460 3460 3460 0
162 20250311 161200 575231247 3460 3460 3460 3460 0
163 20250311 161100 575231247 3460 3460 3460 3460 0
164 20250311 161000 575231247 3460 3460 3460 3460 0
165 20250311 160900 575231247 3460 3460 3460 3460 0
166 20250311 160800 575231247 3460 3460 3460 3460 0
167 20250311 160700 575231247 3460 3460 3460 3460 0
168 20250311 160600 575231247 3460 3460 3460 3460 0
169 20250311 160500 575231247 3460 3460 3460 3460 0
170 20250311 160400 575231247 3460 3460 3460 3460 0
171 20250311 160300 575231247 3460 3460 3460 3460 0
172 20250311 160200 575231247 3460 3460 3460 3460 0
173 20250311 160100 575231247 3460 3460 3460 3460 0
174 20250311 160000 575231247 3460 3460 3460 3460 0
175 20250311 155900 575231247 3460 3460 3460 3460 0
176 20250311 155800 575231247 3460 3460 3460 3460 0
177 20250311 155700 575231247 3460 3460 3460 3460 0
178 20250311 155600 575231247 3460 3460 3460 3460 0
179 20250311 155500 575231247 3460 3460 3460 3460 0
180 20250311 155400 575231247 3460 3460 3460 3460 0
181 20250311 155300 575231247 3460 3460 3460 3460 0
182 20250311 155200 575231247 3460 3460 3460 3460 777
183 20250311 155100 575231247 3460 3460 3460 3460 0
184 20250311 155000 575231247 3460 3460 3460 3460 0
185 20250311 154900 575231247 3460 3460 3460 3460 0
186 20250311 154800 575231247 3460 3460 3460 3460 0
187 20250311 154700 575231247 3460 3460 3460 3460 0
188 20250311 154600 575231247 3460 3460 3460 3460 0
189 20250311 154500 575231247 3460 3460 3460 3460 0
190 20250311 154400 575231247 3460 3460 3460 3460 0
191 20250311 154300 575231247 3460 3460 3460 3460 0
192 20250311 154200 575231247 3460 3460 3460 3460 0
193 20250311 154100 575231247 3460 3460 3460 3460 0
194 20250311 154000 575231247 3460 3460 3460 3460 0
195 20250311 153900 575231247 3460 3460 3460 3460 0
196 20250311 153800 575231247 3460 3460 3460 3460 0
197 20250311 153700 575231247 3460 3460 3460 3460 0
198 20250311 153600 575231247 3460 3460 3460 3460 0
199 20250311 153500 575231247 3460 3460 3460 3460 0
200 20250311 153400 575231247 3460 3460 3460 3460 0
201 20250311 153300 575231247 3460 3460 3460 3460 0
202 20250311 153200 575231247 3460 3460 3460 3460 0
203 20250311 153100 575231247 3460 3460 3460 3460 0
204 20250311 153000 575231247 3460 3460 3460 3460 777
205 20250311 152900 572542827 3470 3470 3470 3470 0
206 20250311 152800 572542827 3470 3470 3470 3470 0
207 20250311 152700 572542827 3470 3470 3470 3470 0
208 20250311 152600 572542827 3470 3470 3470 3470 0
209 20250311 152500 572542827 3470 3470 3470 3470 0
210 20250311 152400 572542827 3470 3470 3470 3470 0
211 20250311 152300 572542827 3470 3470 3470 3470 0
212 20250311 152200 572542827 3470 3470 3470 3470 0
213 20250311 152100 572542827 3470 3470 3470 3470 0
214 20250311 152000 572542827 3470 3470 3470 3470 0
215 20250311 151900 572542827 3470 3445 3470 3435 1301
216 20250311 151800 568066307 3465 3465 3465 3465 0
217 20250311 151700 568066307 3465 3440 3465 3440 390
218 20250311 151600 566724682 3440 3440 3440 3435 863
219 20250311 151500 563756982 3445 3445 3445 3445 96
220 20250311 151400 563426262 3460 3440 3460 3440 501
221 20250311 151300 561702802 3445 3450 3465 3445 1501
222 20250311 151200 556531632 3465 3465 3465 3465 1
223 20250311 151100 556528167 3450 3455 3465 3450 397
224 20250311 151000 555155142 3455 3455 3455 3455 116
225 20250311 150900 554754362 3455 3455 3455 3455 505
226 20250311 150800 553009587 3465 3465 3465 3465 1
227 20250311 150700 553006122 3470 3470 3470 3470 0
228 20250311 150600 553006122 3470 3470 3470 3470 0
229 20250311 150500 553006122 3470 3470 3470 3470 0
230 20250311 150400 553006122 3470 3470 3470 3470 1
231 20250311 150300 553002652 3455 3455 3455 3455 0
232 20250311 150200 553002652 3455 3455 3455 3455 0
233 20250311 150100 553002652 3455 3455 3455 3455 0
234 20250311 150000 553002652 3455 3455 3455 3455 1
235 20250311 145900 552999197 3455 3455 3455 3455 0
236 20250311 145800 552999197 3455 3455 3455 3455 0
237 20250311 145700 552999197 3455 3462 3462 3455 30
238 20250311 145600 552895533 3470 3470 3470 3470 40
239 20250311 145500 552756733 3475 3470 3475 3470 202
240 20250311 145400 552054788 3450 3450 3450 3450 0
241 20250311 145300 552054788 3450 3450 3450 3450 1
242 20250311 145200 552051338 3440 3445 3445 3440 115
243 20250311 145100 551655393 3450 3450 3450 3450 0
244 20250311 145000 551655393 3450 3455 3455 3450 522
245 20250311 144900 549854488 3450 3450 3450 3450 4
246 20250311 144800 549840688 3455 3455 3455 3455 0
247 20250311 144700 549840688 3455 3455 3455 3455 850
248 20250311 144600 546903938 3455 3455 3455 3455 139
249 20250311 144500 546423693 3485 3485 3485 3485 0
250 20250311 144400 546423693 3485 3485 3485 3485 0
251 20250311 144300 546423693 3485 3440 3485 3440 4665
252 20250311 144200 530221993 3460 3440 3460 3440 206
253 20250311 144100 529513233 3440 3440 3440 3440 155
254 20250311 144000 528980033 3440 3460 3460 3440 2006
255 20250311 143900 522074818 3460 3455 3460 3455 549
256 20250311 143800 520176053 3455 3455 3455 3455 2000
257 20250311 143700 513266053 3445 3450 3450 3445 1000
258 20250311 143600 509818298 3460 3460 3460 3460 734
259 20250311 143500 507278658 3460 3460 3460 3460 0
260 20250311 143400 507278658 3460 3460 3460 3460 903
261 20250311 143300 504154278 3470 3470 3470 3470 0
262 20250311 143200 504154278 3470 3470 3470 3470 0
263 20250311 143100 504154278 3470 3470 3470 3470 0
264 20250311 143000 504154278 3470 3470 3470 3470 1
265 20250311 142900 504150808 3460 3460 3460 3460 1380
266 20250311 142800 499376008 3470 3460 3470 3460 651
267 20250311 142700 497120538 3470 3460 3470 3460 228
268 20250311 142600 496331638 3470 3470 3470 3470 0
269 20250311 142500 496331638 3470 3470 3470 3470 0
270 20250311 142400 496331638 3470 3450 3470 3450 2994
271 20250311 142300 485971023 3450 3450 3450 3450 0
272 20250311 142200 485971023 3450 3450 3450 3450 0
273 20250311 142100 485971023 3450 3450 3450 3450 1
274 20250311 142000 485967573 3445 3445 3445 3445 0
275 20250311 141900 485967573 3445 3445 3445 3445 0
276 20250311 141800 485967573 3445 3445 3445 3445 0
277 20250311 141700 485967573 3445 3445 3445 3445 250
278 20250311 141600 485106323 3450 3450 3450 3450 0
279 20250311 141500 485106323 3450 3450 3450 3450 0
280 20250311 141400 485106323 3450 3445 3450 3445 129
281 20250311 141300 484661773 3450 3450 3450 3450 0
282 20250311 141200 484661773 3450 3450 3450 3450 0
283 20250311 141100 484661773 3450 3450 3450 3450 1
284 20250311 141000 484658323 3435 3435 3435 3435 2000
285 20250311 140900 477788323 3435 3435 3435 3435 4
286 20250311 140800 477774583 3435 3435 3435 3435 393
287 20250311 140700 476424628 3440 3445 3445 3440 1720
288 20250311 140600 470506523 3450 3450 3450 3450 0
289 20250311 140500 470506523 3450 3450 3450 3450 0
290 20250311 140400 470506523 3450 3450 3450 3450 0
291 20250311 140300 470506523 3450 3450 3450 3450 0
292 20250311 140200 470506523 3450 3450 3450 3450 0
293 20250311 140100 470506523 3450 3450 3450 3450 0
294 20250311 140000 470506523 3450 3450 3450 3450 0
295 20250311 135900 470506523 3450 3450 3450 3450 918
296 20250311 135800 467339423 3450 3450 3450 3450 82
297 20250311 135700 467056523 3455 3455 3455 3455 0
298 20250311 135600 467056523 3455 3455 3455 3455 1
299 20250311 135500 467053068 3455 3455 3455 3455 0
300 20250311 135400 467053068 3455 3455 3455 3455 1
301 20250311 135300 467049613 3450 3450 3450 3450 30
302 20250311 135200 466946113 3445 3450 3450 3445 203
303 20250311 135100 466246643 3450 3450 3450 3450 3
304 20250311 135000 466236293 3440 3440 3440 3440 0
305 20250311 134900 466236293 3440 3440 3440 3440 0
306 20250311 134800 466236293 3440 3440 3440 3440 0
307 20250311 134700 466236293 3440 3440 3440 3440 92
308 20250311 134600 465919813 3440 3440 3440 3440 0
309 20250311 134500 465919813 3440 3445 3445 3435 1250
310 20250311 134400 461622218 3445 3445 3445 3445 0
311 20250311 134300 461622218 3445 3450 3450 3445 1000
312 20250311 134200 458176293 3450 3460 3460 3450 502
313 20250311 134100 456444373 3460 3455 3460 3450 520
314 20250311 134000 454650008 3460 3460 3460 3460 0
315 20250311 133900 454650008 3460 3460 3460 3460 1
316 20250311 133800 454646548 3465 3465 3465 3465 0
317 20250311 133700 454646548 3465 3465 3465 3465 0
318 20250311 133600 454646548 3465 3465 3465 3465 0
319 20250311 133500 454646548 3465 3465 3465 3465 0
320 20250311 133400 454646548 3465 3465 3465 3465 0
321 20250311 133300 454646548 3465 3465 3465 3465 1
322 20250311 133200 454643083 3455 3455 3455 3455 0
323 20250311 133100 454643083 3455 3455 3455 3455 19
324 20250311 133000 454577438 3465 3465 3465 3465 0
325 20250311 132900 454577438 3465 3465 3465 3465 0
326 20250311 132800 454577438 3465 3465 3465 3465 0
327 20250311 132700 454577438 3465 3465 3465 3465 0
328 20250311 132600 454577438 3465 3465 3465 3465 0
329 20250311 132500 454577438 3465 3465 3465 3465 0
330 20250311 132400 454577438 3465 3460 3465 3460 709
331 20250311 132300 452122798 3460 3460 3460 3460 289
332 20250311 132200 451122858 3460 3460 3460 3460 0
333 20250311 132100 451122858 3460 3455 3460 3455 151
334 20250311 132000 450600408 3470 3470 3470 3470 0
335 20250311 131900 450600408 3470 3470 3470 3470 0
336 20250311 131800 450600408 3470 3445 3470 3445 2144
337 20250311 131700 443187728 3430 3430 3430 3430 0
338 20250311 131600 443187728 3430 3430 3430 3430 0
339 20250311 131500 443187728 3430 3435 3445 3430 956
340 20250311 131400 439905128 3445 3445 3445 3445 1
341 20250311 131300 439901683 3435 3435 3435 3435 0
342 20250311 131200 439901683 3435 3435 3435 3435 0
343 20250311 131100 439901683 3435 3435 3435 3435 0
344 20250311 131000 439901683 3435 3435 3435 3435 0
345 20250311 130900 439901683 3435 3435 3435 3435 0
346 20250311 130800 439901683 3435 3440 3440 3435 12
347 20250311 130700 439860413 3450 3450 3450 3450 0
348 20250311 130600 439860413 3450 3450 3450 3450 0
349 20250311 130500 439860413 3450 3450 3450 3450 0
350 20250311 130400 439860413 3450 3435 3450 3435 30
351 20250311 130300 439757348 3450 3450 3450 3450 1
352 20250311 130200 439753898 3435 3435 3435 3435 0
353 20250311 130100 439753898 3435 3435 3435 3435 0
354 20250311 130000 439753898 3435 3435 3435 3435 60
355 20250311 125900 439547798 3450 3445 3450 3445 78
356 20250311 125800 439279083 3445 3445 3445 3445 0
357 20250311 125700 439279083 3445 3445 3445 3445 0
358 20250311 125600 439279083 3445 3445 3445 3445 0
359 20250311 125500 439279083 3445 3445 3445 3445 1842
360 20250311 125400 432933393 3450 3450 3450 3450 1
361 20250311 125300 432929943 3445 3445 3445 3445 202
362 20250311 125200 432234053 3445 3450 3450 3445 168
363 20250311 125100 431654958 3450 3450 3450 3450 630
364 20250311 125000 429481458 3455 3455 3455 3455 1
365 20250311 124900 429478003 3450 3445 3450 3445 3036
366 20250311 124800 419018078 3445 3445 3445 3445 0
367 20250311 124700 419018078 3445 3445 3445 3445 50
368 20250311 124600 418845828 3445 3445 3445 3445 0
369 20250311 124500 418845828 3445 3445 3445 3445 1
370 20250311 124400 418842383 3435 3435 3435 3435 21
371 20250311 124300 418770248 3435 3435 3435 3435 0
372 20250311 124200 418770248 3435 3435 3435 3435 51
373 20250311 124100 418595063 3435 3435 3435 3435 20
374 20250311 124000 418526363 3440 3440 3440 3440 0
375 20250311 123900 418526363 3440 3440 3440 3440 0
376 20250311 123800 418526363 3440 3440 3440 3440 0
377 20250311 123700 418526363 3440 3440 3440 3440 0
378 20250311 123600 418526363 3440 3440 3440 3440 0
379 20250311 123500 418526363 3440 3430 3440 3430 26
380 20250311 123400 418437123 3440 3440 3440 3440 260
381 20250311 123300 417542723 3440 3440 3440 3440 11
382 20250311 123200 417504883 3445 3445 3445 3445 35
383 20250311 123100 417384308 3450 3450 3450 3450 0
384 20250311 123000 417384308 3450 3450 3450 3450 1
385 20250311 122900 417380858 3445 3445 3445 3445 0
386 20250311 122800 417380858 3445 3447 3447 3445 15
387 20250311 122700 417329163 3450 3450 3450 3450 0
388 20250311 122600 417329163 3450 3450 3450 3450 0
389 20250311 122500 417329163 3450 3450 3450 3450 6
390 20250311 122400 417308463 3450 3450 3450 3450 10
391 20250311 122300 417273963 3450 3450 3450 3450 0
392 20250311 122200 417273963 3450 3450 3450 3450 0
393 20250311 122100 417273963 3450 3450 3450 3450 1
394 20250311 122000 417270513 3445 3445 3445 3445 500
395 20250311 121900 415548013 3445 3445 3445 3445 0
396 20250311 121800 415548013 3445 3445 3445 3445 0
397 20250311 121700 415548013 3445 3445 3445 3445 0
398 20250311 121600 415548013 3445 3445 3445 3445 1
399 20250311 121500 415544568 3440 3440 3440 3440 0
400 20250311 121400 415544568 3440 3440 3440 3440 0
401 20250311 121300 415544568 3440 3440 3440 3440 741
402 20250311 121200 412995528 3440 3440 3440 3440 0
403 20250311 121100 412995528 3440 3440 3440 3440 3
404 20250311 121000 412985208 3420 3437 3437 3420 1170
405 20250311 120900 408976973 3445 3445 3445 3445 0
406 20250311 120800 408976973 3445 3445 3445 3445 0
407 20250311 120700 408976973 3445 3445 3445 3445 0
408 20250311 120600 408976973 3445 3445 3445 3445 0
409 20250311 120500 408976973 3445 3445 3445 3445 0
410 20250311 120400 408976973 3445 3445 3445 3445 0
411 20250311 120300 408976973 3445 3445 3445 3445 0
412 20250311 120200 408976973 3445 3445 3445 3445 0
413 20250311 120100 408976973 3445 3445 3445 3445 20
414 20250311 120000 408908073 3445 3445 3445 3445 0
415 20250311 115900 408908073 3445 3445 3445 3445 0
416 20250311 115800 408908073 3445 3445 3445 3445 0
417 20250311 115700 408908073 3445 3445 3445 3445 1
418 20250311 115600 408904628 3435 3435 3435 3435 120
419 20250311 115500 408492428 3450 3450 3450 3450 0
420 20250311 115400 408492428 3450 3450 3450 3450 0
421 20250311 115300 408492428 3450 3450 3450 3450 0
422 20250311 115200 408492428 3450 3450 3450 3450 0
423 20250311 115100 408492428 3450 3450 3450 3450 0
424 20250311 115000 408492428 3450 3450 3450 3450 0
425 20250311 114900 408492428 3450 3450 3450 3450 0
426 20250311 114800 408492428 3450 3450 3450 3450 5
427 20250311 114700 408475178 3450 3440 3450 3440 1003
428 20250311 114600 405017563 3440 3440 3440 3440 200
429 20250311 114500 404329563 3435 3435 3435 3435 0
430 20250311 114400 404329563 3435 3435 3435 3435 2
431 20250311 114300 404322693 3430 3430 3430 3430 0
432 20250311 114200 404322693 3430 3430 3430 3430 0
433 20250311 114100 404322693 3430 3440 3440 3430 265
434 20250311 114000 403413543 3430 3435 3435 3430 151
435 20250311 113900 402895548 3435 3435 3435 3435 0
436 20250311 113800 402895548 3435 3435 3435 3435 0
437 20250311 113700 402895548 3435 3435 3435 3435 0
438 20250311 113600 402895548 3435 3430 3435 3430 92
439 20250311 113500 402579538 3435 3435 3435 3435 21
440 20250311 113400 402507403 3435 3435 3435 3435 0
441 20250311 113300 402507403 3435 3435 3435 3435 4
442 20250311 113200 402493663 3435 3435 3435 3435 0
443 20250311 113100 402493663 3435 3435 3435 3435 0
444 20250311 113000 402493663 3435 3435 3435 3435 1
445 20250311 112900 402490228 3440 3440 3440 3440 0
446 20250311 112800 402490228 3440 3440 3440 3440 1
447 20250311 112700 402486788 3440 3440 3440 3440 0
448 20250311 112600 402486788 3440 3440 3440 3440 0
449 20250311 112500 402486788 3440 3440 3440 3440 94
450 20250311 112400 402163428 3440 3440 3440 3440 0
451 20250311 112300 402163428 3440 3435 3440 3435 45
452 20250311 112200 402008778 3440 3440 3440 3440 0
453 20250311 112100 402008778 3440 3440 3440 3440 0
454 20250311 112000 402008778 3440 3440 3440 3440 0
455 20250311 111900 402008778 3440 3435 3440 3435 20
456 20250311 111800 401939983 3440 3435 3440 3435 5
457 20250311 111700 401922803 3430 3430 3430 3430 200
458 20250311 111600 401236803 3445 3445 3445 3445 0
459 20250311 111500 401236803 3445 3445 3445 3445 0
460 20250311 111400 401236803 3445 3445 3445 3445 0
461 20250311 111300 401236803 3445 3445 3445 3445 0
462 20250311 111200 401236803 3445 3445 3445 3445 0
463 20250311 111100 401236803 3445 3445 3445 3445 0
464 20250311 111000 401236803 3445 3445 3445 3445 1
465 20250311 110900 401233358 3425 3425 3425 3425 0
466 20250311 110800 401233358 3425 3425 3425 3425 0
467 20250311 110700 401233358 3425 3425 3425 3425 0
468 20250311 110600 401233358 3425 3425 3425 3425 0
469 20250311 110500 401233358 3425 3425 3425 3425 0
470 20250311 110400 401233358 3425 3425 3425 3425 0
471 20250311 110300 401233358 3425 3425 3425 3425 0
472 20250311 110200 401233358 3425 3425 3425 3425 0
473 20250311 110100 401233358 3425 3425 3425 3425 118
474 20250311 110000 400829208 3420 3420 3420 3420 0
475 20250311 105900 400829208 3420 3420 3420 3420 1
476 20250311 105800 400825788 3420 3420 3420 3420 201
477 20250311 105700 400138368 3420 3420 3420 3420 0
478 20250311 105600 400138368 3420 3420 3420 3420 2000
479 20250311 105500 393298368 3425 3425 3425 3420 452
480 20250311 105400 391751528 3425 3425 3425 3425 300
481 20250311 105300 390724028 3425 3425 3425 3425 100
482 20250311 105200 390381528 3425 3425 3425 3425 723
483 20250311 105100 387905253 3430 3430 3430 3430 277
484 20250311 105000 386955143 3425 3425 3425 3425 0
485 20250311 104900 386955143 3425 3430 3437 3425 1193
486 20250311 104800 382868463 3430 3430 3430 3430 30
487 20250311 104700 382765563 3430 3430 3430 3430 118
488 20250311 104600 382360823 3435 3430 3435 3430 99
489 20250311 104500 382021073 3430 3435 3435 3430 497
490 20250311 104400 380316063 3430 3430 3430 3430 523
491 20250311 104300 378522173 3430 3432 3432 3430 477
492 20250311 104200 376886005 3432 3432 3432 3432 1
493 20250311 104100 376882573 3440 3440 3440 3440 0
494 20250311 104000 376882573 3440 3440 3440 3440 0
495 20250311 103900 376882573 3440 3440 3440 3440 0
496 20250311 103800 376882573 3440 3440 3440 3440 130
497 20250311 103700 376435373 3440 3440 3440 3440 258
498 20250311 103600 375547853 3435 3430 3435 3430 1071
499 20250311 103500 371873763 3430 3425 3430 3425 441
500 20250311 103400 370361338 3425 3425 3425 3425 0
501 20250311 103300 370361338 3425 3425 3425 3425 0
502 20250311 103200 370361338 3425 3420 3425 3420 1200
503 20250311 103100 366252033 3415 3415 3415 3415 0
504 20250311 103000 366252033 3415 3415 3415 3415 2000
505 20250311 102900 359422033 3415 3415 3415 3415 0
506 20250311 102800 359422033 3415 3415 3415 3415 31
507 20250311 102700 359316168 3415 3415 3415 3415 0
508 20250311 102600 359316168 3415 3415 3415 3415 223
509 20250311 102500 358554623 3415 3415 3415 3415 377
510 20250311 102400 357267168 3415 3415 3415 3415 110
511 20250311 102300 356891518 3415 3415 3415 3415 891
512 20250311 102200 353848753 3410 3407 3410 3407 31
513 20250311 102100 353743058 3405 3405 3405 3405 0
514 20250311 102000 353743058 3405 3407 3407 3405 262
515 20250311 101900 352850942 3405 3407 3407 3405 1710
516 20250311 101800 347028192 3407 3405 3407 3405 709
517 20250311 101700 344613647 3407 3407 3407 3407 80
518 20250311 101600 344341087 3405 3407 3407 3405 32
519 20250311 101500 344232065 3405 3405 3405 3405 0
520 20250311 101400 344232065 3405 3405 3405 3405 100
521 20250311 101300 343891565 3405 3410 3410 3405 5144
522 20250311 101200 326351210 3410 3410 3410 3410 358
523 20250311 101100 325130430 3415 3415 3415 3415 31
524 20250311 101000 325024565 3415 3415 3415 3415 190
525 20250311 100900 324375715 3415 3417 3417 3415 110
526 20250311 100800 323999865 3415 3415 3415 3415 0
527 20250311 100700 323999865 3415 3410 3415 3410 1774
528 20250311 100600 317949025 3410 3410 3410 3410 648
529 20250311 100500 315739345 3415 3415 3415 3415 1454
530 20250311 100400 310773935 3430 3430 3430 3430 20
531 20250311 100300 310705335 3430 3425 3430 3415 11651
532 20250311 100200 270900700 3425 3425 3425 3425 569
533 20250311 100100 268951875 3430 3430 3430 3430 0
534 20250311 100000 268951875 3430 3430 3430 3425 871
535 20250311 095900 265965840 3430 3425 3430 3425 1152
536 20250311 095800 262018760 3430 3430 3430 3430 1
537 20250311 095700 262015330 3430 3420 3430 3420 1223
538 20250311 095600 257821345 3425 3430 3430 3425 1525
539 20250311 095500 252597970 3430 3430 3430 3430 0
540 20250311 095400 252597970 3430 3430 3430 3430 0
541 20250311 095300 252597970 3430 3430 3430 3430 0
542 20250311 095200 252597970 3430 3425 3430 3425 101
543 20250311 095100 252252040 3430 3435 3435 3430 294
544 20250311 095000 251243180 3435 3435 3435 3435 10
545 20250311 094900 251208830 3430 3435 3435 3430 1000
546 20250311 094800 247778275 3440 3440 3440 3440 35
547 20250311 094700 247657875 3450 3450 3450 3450 0
548 20250311 094600 247657875 3450 3450 3450 3450 11
549 20250311 094500 247619925 3450 3445 3450 3445 630
550 20250311 094400 245446450 3445 3445 3445 3445 1
551 20250311 094300 245443005 3440 3440 3440 3440 131
552 20250311 094200 244992365 3445 3445 3445 3445 0
553 20250311 094100 244992365 3445 3445 3445 3445 1
554 20250311 094000 244988920 3445 3445 3445 3445 291
555 20250311 093900 243986425 3445 3445 3445 3445 1
556 20250311 093800 243982980 3445 3445 3445 3445 3
557 20250311 093700 243972645 3445 3445 3445 3445 1
558 20250311 093600 243969200 3450 3450 3450 3450 1
559 20250311 093500 243965750 3450 3450 3450 3450 12
560 20250311 093400 243924350 3450 3450 3450 3450 4
561 20250311 093300 243910550 3450 3450 3450 3450 0
562 20250311 093200 243910550 3450 3440 3450 3440 489
563 20250311 093100 242228380 3440 3440 3440 3440 0
564 20250311 093000 242228380 3440 3440 3440 3440 0
565 20250311 092900 242228380 3440 3435 3440 3435 1101
566 20250311 092800 238446440 3440 3440 3440 3440 1
567 20250311 092700 238443000 3440 3440 3445 3440 2004
568 20250311 092600 231543540 3440 3440 3440 3440 22
569 20250311 092500 231467860 3425 3425 3425 3425 0
570 20250311 092400 231467860 3425 3440 3440 3420 2291
571 20250311 092300 223622735 3440 3440 3440 3440 310
572 20250311 092200 222556335 3440 3435 3440 3435 831
573 20250311 092100 219701845 3435 3430 3435 3430 802
574 20250311 092000 216950970 3430 3430 3435 3430 292
575 20250311 091900 215948955 3435 3420 3435 3415 182
576 20250311 091800 215327015 3420 3430 3430 3420 418
577 20250311 091700 213895205 3430 3430 3430 3430 499
578 20250311 091600 212183635 3430 3430 3430 3430 1
579 20250311 091500 212180205 3425 3425 3425 3425 674
580 20250311 091400 209871755 3405 3405 3405 3405 0
581 20250311 091300 209871755 3405 3405 3405 3405 0
582 20250311 091200 209871755 3405 3405 3405 3405 0
583 20250311 091100 209871755 3405 3410 3410 3405 3665
584 20250311 091000 197389805 3410 3420 3420 3410 6713
585 20250311 090900 174490340 3425 3415 3425 3415 259
586 20250311 090800 173603305 3405 3410 3410 3405 1005
587 20250311 090700 170176330 3410 3410 3410 3405 1058
588 20250311 090600 166569550 3410 3415 3415 3410 46
589 20250311 090500 166412680 3445 3385 3445 3385 3385
590 20250311 090400 154824655 3385 3385 3385 3380 8257
591 20250311 090300 126875995 3385 3385 3385 3385 100
592 20250311 090200 126537495 3385 3385 3390 3385 1446
593 20250311 090100 121641760 3375 3415 3440 3375 24598
594 20250311 090000 38214145 3445 3425 3465 3420 11150

1
008260/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,45923,28600117,160500885,99957408915,0.16
20250306,45980,28600117,157251600,97812400140,0.16
20250305,45980,28600117,157481500,97955400725,0.16
20250304,46579,28600117,156505440,96096393120,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 45923 28600117 160500885 99957408915 0.16
3 20250306 45980 28600117 157251600 97812400140 0.16
4 20250305 45980 28600117 157481500 97955400725 0.16
5 20250304 46579 28600117 156505440 96096393120 0.16