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

596
009410/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185400,357372904,2515,2515,2515,2515,124
20250311,185300,357372904,2515,2515,2515,2515,0
20250311,185200,357372904,2515,2515,2515,2515,0
20250311,185100,357372904,2515,2515,2515,2515,0
20250311,185000,357372904,2515,2515,2515,2515,0
20250311,184900,357372904,2515,2515,2515,2515,0
20250311,184800,357372904,2515,2515,2515,2515,0
20250311,184700,357372904,2515,2515,2515,2515,0
20250311,184600,357372904,2515,2515,2515,2515,0
20250311,184500,357372904,2515,2515,2515,2515,0
20250311,184400,357372904,2515,2515,2515,2515,0
20250311,184300,357372904,2515,2515,2515,2515,0
20250311,184200,357372904,2515,2515,2515,2515,0
20250311,184100,357372904,2515,2515,2515,2515,0
20250311,184000,357372904,2515,2515,2515,2515,0
20250311,183900,357372904,2515,2515,2515,2515,0
20250311,183800,357372904,2515,2515,2515,2515,0
20250311,183700,357372904,2515,2515,2515,2515,0
20250311,183600,357372904,2515,2515,2515,2515,0
20250311,183500,357372904,2515,2515,2515,2515,0
20250311,183400,357372904,2515,2515,2515,2515,0
20250311,183300,357372904,2515,2515,2515,2515,0
20250311,183200,357372904,2515,2515,2515,2515,0
20250311,183100,357372904,2515,2515,2515,2515,0
20250311,183000,357372904,2515,2515,2515,2515,0
20250311,182900,357372904,2515,2515,2515,2515,0
20250311,182800,357372904,2515,2515,2515,2515,0
20250311,182700,357372904,2515,2515,2515,2515,0
20250311,182600,357372904,2515,2515,2515,2515,0
20250311,182500,357372904,2515,2515,2515,2515,0
20250311,182400,357372904,2515,2515,2515,2515,124
20250311,182300,357372904,2515,2515,2515,2515,0
20250311,182200,357372904,2515,2515,2515,2515,0
20250311,182100,357372904,2515,2515,2515,2515,0
20250311,182000,357372904,2515,2515,2515,2515,0
20250311,181900,357372904,2515,2515,2515,2515,0
20250311,181800,357372904,2515,2515,2515,2515,0
20250311,181700,357372904,2515,2515,2515,2515,0
20250311,181600,357372904,2515,2515,2515,2515,0
20250311,181500,357372904,2515,2515,2515,2515,0
20250311,181400,357372904,2515,2515,2515,2515,0
20250311,181300,357372904,2515,2515,2515,2515,0
20250311,181200,357372904,2515,2515,2515,2515,0
20250311,181100,357372904,2515,2515,2515,2515,0
20250311,181000,357372904,2515,2515,2515,2515,0
20250311,180900,357372904,2515,2515,2515,2515,0
20250311,180800,357372904,2515,2515,2515,2515,0
20250311,180700,357372904,2515,2515,2515,2515,0
20250311,180600,357372904,2515,2515,2515,2515,0
20250311,180500,357372904,2515,2515,2515,2515,0
20250311,180400,357372904,2515,2515,2515,2515,0
20250311,180300,357372904,2515,2515,2515,2515,0
20250311,180200,357372904,2515,2515,2515,2515,0
20250311,180100,357372904,2515,2515,2515,2515,0
20250311,180000,357372904,2515,2515,2515,2515,0
20250311,175900,357372904,2515,2515,2515,2515,0
20250311,175800,357372904,2515,2515,2515,2515,0
20250311,175700,357372904,2515,2515,2515,2515,0
20250311,175600,357372904,2515,2515,2515,2515,0
20250311,175500,357372904,2515,2515,2515,2515,0
20250311,175400,357372904,2515,2515,2515,2515,124
20250311,175300,357372904,2515,2515,2515,2515,0
20250311,175200,357372904,2515,2515,2515,2515,0
20250311,175100,357372904,2515,2515,2515,2515,0
20250311,175000,357372904,2515,2515,2515,2515,0
20250311,174900,357372904,2515,2515,2515,2515,0
20250311,174800,357372904,2515,2515,2515,2515,0
20250311,174700,357372904,2515,2515,2515,2515,0
20250311,174600,357372904,2515,2515,2515,2515,0
20250311,174500,357372904,2515,2515,2515,2515,0
20250311,174400,357372904,2515,2515,2515,2515,0
20250311,174300,357372904,2515,2515,2515,2515,0
20250311,174200,357372904,2515,2515,2515,2515,0
20250311,174100,357372904,2515,2515,2515,2515,0
20250311,174000,357372904,2515,2515,2515,2515,0
20250311,173900,357372904,2515,2515,2515,2515,0
20250311,173800,357372904,2515,2515,2515,2515,0
20250311,173700,357372904,2515,2515,2515,2515,0
20250311,173600,357372904,2515,2515,2515,2515,0
20250311,173500,357372904,2515,2515,2515,2515,0
20250311,173400,357372904,2515,2515,2515,2515,0
20250311,173300,357372904,2515,2515,2515,2515,0
20250311,173200,357372904,2515,2515,2515,2515,0
20250311,173100,357372904,2515,2515,2515,2515,0
20250311,173000,357372904,2515,2515,2515,2515,0
20250311,172900,357372904,2515,2515,2515,2515,0
20250311,172800,357372904,2515,2515,2515,2515,0
20250311,172700,357372904,2515,2515,2515,2515,0
20250311,172600,357372904,2515,2515,2515,2515,0
20250311,172500,357372904,2515,2515,2515,2515,0
20250311,172400,357372904,2515,2515,2515,2515,124
20250311,172300,357372904,2515,2515,2515,2515,0
20250311,172200,357372904,2515,2515,2515,2515,0
20250311,172100,357372904,2515,2515,2515,2515,0
20250311,172000,357372904,2515,2515,2515,2515,0
20250311,171900,357372904,2515,2515,2515,2515,0
20250311,171800,357372904,2515,2515,2515,2515,0
20250311,171700,357372904,2515,2515,2515,2515,0
20250311,171600,357372904,2515,2515,2515,2515,0
20250311,171500,357372904,2515,2515,2515,2515,0
20250311,171400,357372904,2515,2515,2515,2515,0
20250311,171300,357372904,2515,2515,2515,2515,0
20250311,171200,357372904,2515,2515,2515,2515,0
20250311,171100,357372904,2515,2515,2515,2515,0
20250311,171000,357372904,2515,2515,2515,2515,0
20250311,170900,357372904,2515,2515,2515,2515,0
20250311,170800,357372904,2515,2515,2515,2515,0
20250311,170700,357372904,2515,2515,2515,2515,0
20250311,170600,357372904,2515,2515,2515,2515,0
20250311,170500,357372904,2515,2515,2515,2515,0
20250311,170400,357372904,2515,2515,2515,2515,0
20250311,170300,357372904,2515,2515,2515,2515,0
20250311,170200,357372904,2515,2515,2515,2515,0
20250311,170100,357372904,2515,2515,2515,2515,0
20250311,170000,357372904,2515,2515,2515,2515,0
20250311,165900,357372904,2515,2515,2515,2515,0
20250311,165800,357372904,2515,2515,2515,2515,0
20250311,165700,357372904,2515,2515,2515,2515,0
20250311,165600,357372904,2515,2515,2515,2515,0
20250311,165500,357372904,2515,2515,2515,2515,0
20250311,165400,357372904,2515,2515,2515,2515,124
20250311,165300,357372904,2515,2515,2515,2515,0
20250311,165200,357372904,2515,2515,2515,2515,0
20250311,165100,357372904,2515,2515,2515,2515,0
20250311,165000,357372904,2515,2515,2515,2515,0
20250311,164900,357372904,2515,2515,2515,2515,0
20250311,164800,357372904,2515,2515,2515,2515,0
20250311,164700,357372904,2515,2515,2515,2515,0
20250311,164600,357372904,2515,2515,2515,2515,0
20250311,164500,357372904,2515,2515,2515,2515,0
20250311,164400,357372904,2515,2515,2515,2515,0
20250311,164300,357372904,2515,2515,2515,2515,0
20250311,164200,357372904,2515,2515,2515,2515,0
20250311,164100,357372904,2515,2515,2515,2515,0
20250311,164000,357372904,2515,2515,2515,2515,0
20250311,163900,357372904,2515,2515,2515,2515,0
20250311,163800,357372904,2515,2515,2515,2515,0
20250311,163700,357372904,2515,2515,2515,2515,0
20250311,163600,357372904,2515,2515,2515,2515,0
20250311,163500,357372904,2515,2515,2515,2515,0
20250311,163400,357372904,2515,2515,2515,2515,0
20250311,163300,357372904,2515,2515,2515,2515,0
20250311,163200,357372904,2515,2515,2515,2515,0
20250311,163100,357372904,2515,2515,2515,2515,0
20250311,163000,357372904,2515,2515,2515,2515,0
20250311,162900,357372904,2515,2515,2515,2515,0
20250311,162800,357372904,2515,2515,2515,2515,0
20250311,162700,357372904,2515,2515,2515,2515,0
20250311,162600,357372904,2515,2515,2515,2515,0
20250311,162500,357372904,2515,2515,2515,2515,0
20250311,162400,357372904,2515,2515,2515,2515,124
20250311,162300,357372904,2515,2515,2515,2515,0
20250311,162200,357372904,2515,2515,2515,2515,0
20250311,162100,357372904,2515,2515,2515,2515,0
20250311,162000,357372904,2515,2515,2515,2515,0
20250311,161900,357372904,2515,2515,2515,2515,0
20250311,161800,357372904,2515,2515,2515,2515,0
20250311,161700,357372904,2515,2515,2515,2515,0
20250311,161600,357372904,2515,2515,2515,2515,0
20250311,161500,357372904,2515,2515,2515,2515,0
20250311,161400,357372904,2515,2515,2515,2515,0
20250311,161300,357372904,2515,2515,2515,2515,0
20250311,161200,357372904,2515,2515,2515,2515,0
20250311,161100,357372904,2515,2515,2515,2515,0
20250311,161000,357372904,2515,2515,2515,2515,0
20250311,160900,357372904,2515,2515,2515,2515,0
20250311,160800,357372904,2515,2515,2515,2515,0
20250311,160700,357372904,2515,2515,2515,2515,0
20250311,160600,357372904,2515,2515,2515,2515,0
20250311,160500,357372904,2515,2515,2515,2515,0
20250311,160400,357372904,2515,2515,2515,2515,0
20250311,160300,357372904,2515,2515,2515,2515,0
20250311,160200,357372904,2515,2515,2515,2515,0
20250311,160100,357372904,2515,2515,2515,2515,0
20250311,160000,357372904,2515,2515,2515,2515,0
20250311,155900,357372904,2515,2515,2515,2515,0
20250311,155800,357372904,2515,2515,2515,2515,0
20250311,155700,357372904,2515,2515,2515,2515,0
20250311,155600,357372904,2515,2515,2515,2515,0
20250311,155500,357372904,2515,2515,2515,2515,0
20250311,155400,357372904,2515,2515,2515,2515,124
20250311,155300,357372904,2515,2515,2515,2515,0
20250311,155200,357372904,2515,2515,2515,2515,0
20250311,155100,357372904,2515,2515,2515,2515,0
20250311,155000,357372904,2515,2515,2515,2515,0
20250311,154900,357372904,2515,2515,2515,2515,0
20250311,154800,357372904,2515,2515,2515,2515,0
20250311,154700,357372904,2515,2515,2515,2515,0
20250311,154600,357372904,2515,2515,2515,2515,0
20250311,154500,357372904,2515,2515,2515,2515,0
20250311,154400,357372904,2515,2515,2515,2515,0
20250311,154300,357372904,2515,2515,2515,2515,0
20250311,154200,357372904,2515,2515,2515,2515,0
20250311,154100,357372904,2515,2515,2515,2515,0
20250311,154000,357372904,2515,2515,2515,2515,0
20250311,153900,357372904,2515,2515,2515,2515,0
20250311,153800,357372904,2515,2515,2515,2515,0
20250311,153700,357372904,2515,2515,2515,2515,0
20250311,153600,357372904,2515,2515,2515,2515,0
20250311,153500,357372904,2515,2515,2515,2515,0
20250311,153400,357372904,2515,2515,2515,2515,0
20250311,153300,357372904,2515,2515,2515,2515,0
20250311,153200,357372904,2515,2515,2515,2515,0
20250311,153100,357372904,2515,2515,2515,2515,0
20250311,153000,357372904,2515,2515,2515,2515,124
20250311,152900,357061044,2525,2525,2525,2525,0
20250311,152800,357061044,2525,2525,2525,2525,0
20250311,152700,357061044,2525,2525,2525,2525,0
20250311,152600,357061044,2525,2525,2525,2525,0
20250311,152500,357061044,2525,2525,2525,2525,0
20250311,152400,357061044,2525,2525,2525,2525,0
20250311,152300,357061044,2525,2525,2525,2525,0
20250311,152200,357061044,2525,2525,2525,2525,0
20250311,152100,357061044,2525,2525,2525,2525,0
20250311,152000,357061044,2525,2525,2525,2525,0
20250311,151900,357061044,2525,2525,2525,2520,172
20250311,151800,356626799,2525,2520,2525,2520,50
20250311,151700,356500554,2525,2525,2525,2525,0
20250311,151600,356500554,2525,2525,2525,2525,1
20250311,151500,356498029,2520,2520,2520,2520,545
20250311,151400,355124629,2525,2525,2525,2525,865
20250311,151300,352940504,2525,2525,2525,2525,4
20250311,151200,352930404,2525,2525,2525,2525,2
20250311,151100,352925354,2525,2525,2525,2525,0
20250311,151000,352925354,2525,2520,2525,2520,1046
20250311,150900,350289429,2520,2520,2520,2520,109
20250311,150800,350014749,2515,2520,2520,2515,11
20250311,150700,349987079,2515,2510,2515,2510,57
20250311,150600,349843754,2510,2510,2510,2510,6
20250311,150500,349828694,2510,2510,2510,2510,6
20250311,150400,349813634,2510,2510,2510,2510,6
20250311,150300,349798574,2510,2510,2510,2510,0
20250311,150200,349798574,2510,2510,2510,2510,6
20250311,150100,349783514,2510,2510,2510,2510,6
20250311,150000,349768454,2510,2510,2510,2510,6
20250311,145900,349753394,2510,2515,2515,2510,6
20250311,145800,349738324,2515,2515,2515,2515,6
20250311,145700,349723234,2510,2510,2510,2510,6
20250311,145600,349708174,2520,2510,2520,2510,108
20250311,145500,349437084,2515,2520,2520,2515,6
20250311,145400,349421989,2510,2510,2510,2510,0
20250311,145300,349421989,2510,2510,2510,2510,6
20250311,145200,349406929,2510,2510,2510,2510,6
20250311,145100,349391869,2510,2510,2510,2510,6
20250311,145000,349376809,2510,2510,2510,2510,7
20250311,144900,349359239,2510,2510,2510,2510,6
20250311,144800,349344179,2520,2520,2520,2520,1
20250311,144700,349341659,2510,2520,2520,2510,35
20250311,144600,349253519,2510,2510,2510,2510,7
20250311,144500,349235949,2510,2510,2510,2510,6
20250311,144400,349220889,2510,2510,2510,2510,6
20250311,144300,349205829,2510,2510,2510,2510,0
20250311,144200,349205829,2510,2510,2510,2510,23
20250311,144100,349148099,2510,2520,2525,2510,8
20250311,144000,349127994,2510,2520,2520,2510,7
20250311,143900,349110414,2510,2510,2510,2510,184
20250311,143800,348648574,2525,2525,2525,2525,0
20250311,143700,348648574,2525,2505,2525,2505,8
20250311,143600,348628514,2505,2525,2525,2505,1012
20250311,143500,346090714,2525,2510,2525,2510,27
20250311,143400,346022929,2525,2520,2525,2520,5
20250311,143300,346010309,2525,2525,2525,2525,0
20250311,143200,346010309,2525,2520,2525,2520,4
20250311,143100,346000224,2525,2525,2525,2525,0
20250311,143000,346000224,2525,2525,2525,2525,1
20250311,142900,345997699,2520,2510,2520,2510,112
20250311,142800,345715479,2520,2520,2520,2520,0
20250311,142700,345715479,2520,2520,2520,2520,0
20250311,142600,345715479,2520,2520,2520,2520,0
20250311,142500,345715479,2520,2520,2520,2520,0
20250311,142400,345715479,2520,2520,2520,2520,2501
20250311,142300,339412959,2505,2505,2505,2505,0
20250311,142200,339412959,2505,2505,2505,2505,0
20250311,142100,339412959,2505,2515,2515,2505,1374
20250311,142000,335962179,2520,2520,2520,2520,1
20250311,141900,335959659,2520,2515,2520,2515,1394
20250311,141800,332453649,2515,2515,2515,2515,0
20250311,141700,332453649,2515,2515,2515,2515,0
20250311,141600,332453649,2515,2515,2515,2515,0
20250311,141500,332453649,2515,2515,2515,2515,1
20250311,141400,332451134,2510,2510,2510,2510,217
20250311,141300,331906464,2510,2505,2510,2505,103
20250311,141200,331648444,2505,2505,2505,2505,112
20250311,141100,331367884,2500,2500,2500,2500,5
20250311,141000,331355384,2505,2500,2505,2500,21
20250311,140900,331302879,2505,2505,2505,2505,1
20250311,140800,331300374,2500,2500,2500,2500,2071
20250311,140700,326122874,2495,2495,2495,2495,6
20250311,140600,326107904,2500,2495,2500,2495,10
20250311,140500,326082934,2495,2495,2495,2495,0
20250311,140400,326082934,2495,2500,2500,2495,7
20250311,140300,326065464,2495,2495,2495,2495,6
20250311,140200,326050494,2500,2500,2500,2500,4
20250311,140100,326040494,2495,2495,2495,2495,6
20250311,140000,326025524,2495,2495,2495,2495,6
20250311,135900,326010554,2495,2495,2495,2495,0
20250311,135800,326010554,2495,2500,2500,2495,10
20250311,135700,325985584,2500,2495,2500,2495,228
20250311,135600,325416614,2495,2495,2495,2495,0
20250311,135500,325416614,2495,2500,2500,2495,7
20250311,135400,325399144,2495,2495,2495,2495,6
20250311,135300,325384174,2500,2500,2500,2500,1
20250311,135200,325381674,2495,2495,2495,2495,6
20250311,135100,325366704,2495,2500,2500,2495,7
20250311,135000,325349234,2495,2495,2495,2495,0
20250311,134900,325349234,2495,2500,2500,2495,7
20250311,134800,325331764,2495,2495,2495,2495,6
20250311,134700,325316794,2495,2500,2500,2495,6
20250311,134600,325301819,2495,2500,2500,2495,26
20250311,134500,325236849,2500,2495,2500,2495,7
20250311,134400,325219379,2495,2495,2495,2495,0
20250311,134300,325219379,2495,2495,2495,2495,6
20250311,134200,325204409,2500,2495,2500,2495,17
20250311,134100,325161989,2495,2495,2495,2495,0
20250311,134000,325161989,2495,2500,2500,2495,7
20250311,133900,325144519,2495,2495,2495,2495,0
20250311,133800,325144519,2495,2500,2500,2495,7
20250311,133700,325127049,2495,2495,2495,2495,6
20250311,133600,325112079,2500,2500,2500,2500,1
20250311,133500,325109579,2495,2495,2495,2495,6
20250311,133400,325094609,2500,2495,2500,2495,7
20250311,133300,325077139,2500,2500,2500,2500,1
20250311,133200,325074639,2495,2495,2495,2495,6
20250311,133100,325059669,2500,2495,2500,2495,7
20250311,133000,325042199,2500,2500,2500,2500,1
20250311,132900,325039699,2495,2495,2495,2495,6
20250311,132800,325024729,2495,2495,2495,2495,0
20250311,132700,325024729,2495,2500,2500,2495,507
20250311,132600,323757259,2490,2490,2490,2490,130
20250311,132500,323433559,2500,2500,2500,2500,0
20250311,132400,323433559,2500,2500,2500,2500,0
20250311,132300,323433559,2500,2500,2500,2500,0
20250311,132200,323433559,2500,2500,2500,2500,0
20250311,132100,323433559,2500,2500,2500,2500,0
20250311,132000,323433559,2500,2500,2500,2500,0
20250311,131900,323433559,2500,2500,2500,2500,0
20250311,131800,323433559,2500,2500,2500,2500,0
20250311,131700,323433559,2500,2500,2500,2500,0
20250311,131600,323433559,2500,2500,2500,2500,25
20250311,131500,323371059,2500,2500,2500,2500,0
20250311,131400,323371059,2500,2500,2500,2500,0
20250311,131300,323371059,2500,2500,2500,2500,0
20250311,131200,323371059,2500,2500,2500,2500,1
20250311,131100,323368559,2490,2495,2495,2480,778
20250311,131000,321434569,2500,2500,2500,2500,1
20250311,130900,321432069,2495,2490,2495,2490,631
20250311,130800,319857804,2485,2485,2485,2485,0
20250311,130700,319857804,2485,2485,2485,2485,6
20250311,130600,319842894,2490,2490,2490,2490,90
20250311,130500,319618794,2490,2490,2490,2490,6
20250311,130400,319603854,2500,2490,2500,2490,7
20250311,130300,319586414,2500,2500,2500,2500,0
20250311,130200,319586414,2500,2490,2500,2490,8
20250311,130100,319566479,2500,2500,2500,2500,0
20250311,130000,319566479,2500,2490,2500,2490,8
20250311,125900,319546544,2500,2500,2500,2500,0
20250311,125800,319546544,2500,2500,2500,2490,8
20250311,125700,319526564,2500,2500,2500,2500,0
20250311,125600,319526564,2500,2500,2500,2500,0
20250311,125500,319526564,2500,2500,2500,2500,0
20250311,125400,319526564,2500,2500,2500,2500,0
20250311,125300,319526564,2500,2500,2500,2500,0
20250311,125200,319526564,2500,2500,2500,2500,0
20250311,125100,319526564,2500,2500,2500,2500,0
20250311,125000,319526564,2500,2500,2500,2500,0
20250311,124900,319526564,2500,2500,2500,2480,391
20250311,124800,318552984,2530,2480,2530,2475,17733
20250311,124700,274558864,2480,2480,2480,2480,800
20250311,124600,272574864,2490,2490,2490,2490,0
20250311,124500,272574864,2490,2490,2490,2490,0
20250311,124400,272574864,2490,2490,2490,2490,0
20250311,124300,272574864,2490,2490,2490,2490,0
20250311,124200,272574864,2490,2490,2490,2490,75
20250311,124100,272388114,2490,2490,2490,2490,1
20250311,124000,272385624,2490,2480,2490,2480,11
20250311,123900,272358334,2480,2480,2480,2480,0
20250311,123800,272358334,2480,2490,2490,2480,5953
20250311,123700,257564894,2490,2490,2490,2490,0
20250311,123600,257564894,2490,2490,2490,2490,10
20250311,123500,257539994,2490,2485,2490,2480,3001
20250311,123400,250097494,2485,2485,2485,2485,20
20250311,123300,250047794,2485,2485,2485,2485,0
20250311,123200,250047794,2485,2485,2485,2485,0
20250311,123100,250047794,2485,2485,2485,2485,1
20250311,123000,250045309,2485,2490,2490,2485,94
20250311,122900,249811469,2490,2490,2490,2490,0
20250311,122800,249811469,2490,2490,2490,2490,0
20250311,122700,249811469,2490,2490,2490,2490,0
20250311,122600,249811469,2490,2490,2490,2490,0
20250311,122500,249811469,2490,2490,2490,2490,0
20250311,122400,249811469,2490,2490,2490,2490,0
20250311,122300,249811469,2490,2490,2490,2490,0
20250311,122200,249811469,2490,2490,2490,2490,1
20250311,122100,249808979,2485,2485,2485,2485,318
20250311,122000,249018749,2485,2485,2485,2485,1
20250311,121900,249016264,2480,2485,2485,2480,10
20250311,121800,248991444,2485,2485,2485,2485,1
20250311,121700,248988959,2480,2485,2485,2480,502
20250311,121600,247741519,2485,2485,2485,2485,5
20250311,121500,247729094,2480,2485,2485,2480,11
20250311,121400,247701789,2485,2485,2485,2485,9
20250311,121300,247679424,2485,2485,2485,2480,11
20250311,121200,247652119,2480,2480,2480,2480,0
20250311,121100,247652119,2480,2480,2480,2480,802
20250311,121000,245663159,2480,2480,2480,2480,0
20250311,120900,245663159,2480,2480,2480,2480,0
20250311,120800,245663159,2480,2480,2480,2480,0
20250311,120700,245663159,2480,2485,2485,2480,46
20250311,120600,245549059,2485,2485,2485,2485,15
20250311,120500,245511784,2480,2485,2485,2480,1052
20250311,120400,242902784,2480,2480,2480,2480,400
20250311,120300,241910784,2485,2485,2485,2485,0
20250311,120200,241910784,2485,2485,2485,2485,0
20250311,120100,241910784,2485,2485,2485,2485,0
20250311,120000,241910784,2485,2485,2485,2485,5
20250311,115900,241898359,2485,2485,2485,2485,1
20250311,115800,241895874,2480,2480,2480,2480,400
20250311,115700,240903874,2480,2480,2480,2480,100
20250311,115600,240655874,2480,2480,2480,2480,0
20250311,115500,240655874,2480,2480,2480,2480,101
20250311,115400,240405394,2485,2485,2485,2485,0
20250311,115300,240405394,2485,2485,2485,2485,1
20250311,115200,240402909,2480,2480,2480,2480,0
20250311,115100,240402909,2480,2485,2485,2480,320
20250311,115000,239608709,2485,2485,2485,2485,424
20250311,114900,238555069,2480,2480,2480,2480,6
20250311,114800,238540189,2485,2480,2485,2480,557
20250311,114700,237158729,2485,2485,2485,2485,20
20250311,114600,237109029,2490,2490,2490,2490,0
20250311,114500,237109029,2490,2490,2490,2490,4
20250311,114400,237099069,2490,2490,2490,2490,10
20250311,114300,237074169,2490,2490,2490,2490,0
20250311,114200,237074169,2490,2490,2490,2490,4
20250311,114100,237064209,2485,2485,2485,2485,0
20250311,114000,237064209,2485,2485,2485,2485,2
20250311,113900,237059239,2490,2490,2490,2490,0
20250311,113800,237059239,2490,2490,2490,2490,0
20250311,113700,237059239,2490,2490,2490,2490,0
20250311,113600,237059239,2490,2490,2490,2490,0
20250311,113500,237059239,2490,2490,2490,2490,0
20250311,113400,237059239,2490,2490,2490,2490,0
20250311,113300,237059239,2490,2490,2490,2490,0
20250311,113200,237059239,2490,2490,2490,2490,0
20250311,113100,237059239,2490,2490,2490,2490,0
20250311,113000,237059239,2490,2490,2490,2490,0
20250311,112900,237059239,2490,2490,2490,2490,0
20250311,112800,237059239,2490,2490,2490,2490,0
20250311,112700,237059239,2490,2485,2490,2485,2
20250311,112600,237054264,2485,2485,2485,2485,0
20250311,112500,237054264,2485,2480,2485,2480,2194
20250311,112400,231612674,2480,2485,2485,2480,1571
20250311,112300,227708769,2485,2485,2485,2485,200
20250311,112200,227211769,2485,2490,2490,2485,10
20250311,112100,227186899,2485,2485,2490,2485,26
20250311,112000,227122284,2490,2490,2490,2490,1
20250311,111900,227119794,2485,2485,2485,2485,6
20250311,111800,227104884,2490,2490,2490,2490,5
20250311,111700,227092434,2485,2485,2485,2485,4
20250311,111600,227082494,2490,2490,2490,2490,2
20250311,111500,227077514,2485,2485,2485,2485,200
20250311,111400,226580514,2490,2490,2490,2490,4
20250311,111300,226570554,2490,2490,2490,2490,0
20250311,111200,226570554,2490,2490,2490,2490,0
20250311,111100,226570554,2490,2490,2490,2490,0
20250311,111000,226570554,2490,2485,2490,2485,104
20250311,110900,226312094,2490,2490,2490,2490,6
20250311,110800,226297154,2490,2490,2490,2490,4
20250311,110700,226287194,2490,2490,2490,2490,1
20250311,110600,226284704,2490,2490,2490,2490,0
20250311,110500,226284704,2490,2490,2490,2490,0
20250311,110400,226284704,2490,2490,2490,2490,0
20250311,110300,226284704,2490,2490,2490,2490,0
20250311,110200,226284704,2490,2490,2495,2490,302
20250311,110100,225532714,2490,2490,2490,2490,1091
20250311,110000,222816124,2485,2490,2490,2485,7
20250311,105900,222798724,2485,2485,2485,2485,6
20250311,105800,222783814,2490,2485,2490,2485,201
20250311,105700,222284324,2485,2485,2487,2485,17
20250311,105600,222242077,2485,2485,2485,2485,6
20250311,105500,222227167,2485,2485,2485,2485,2
20250311,105400,222222197,2490,2490,2490,2485,1005
20250311,105300,219724747,2490,2490,2490,2490,10
20250311,105200,219699847,2490,2490,2490,2490,34
20250311,105100,219615187,2490,2490,2490,2490,237
20250311,105000,219025057,2490,2480,2490,2480,1997
20250311,104900,214066997,2480,2480,2480,2480,0
20250311,104800,214066997,2480,2480,2480,2480,0
20250311,104700,214066997,2480,2480,2480,2480,1
20250311,104600,214064517,2485,2485,2485,2485,0
20250311,104500,214064517,2485,2485,2485,2485,6
20250311,104400,214049607,2485,2485,2485,2485,300
20250311,104300,213304107,2490,2490,2490,2490,10
20250311,104200,213279207,2490,2485,2490,2485,300
20250311,104100,212533227,2490,2480,2490,2475,9209
20250311,104000,189722122,2490,2485,2490,2485,1258
20250311,103900,186595982,2485,2485,2485,2485,0
20250311,103800,186595982,2485,2485,2485,2485,1
20250311,103700,186593497,2475,2480,2480,2475,712
20250311,103600,184827917,2470,2470,2470,2470,6
20250311,103500,184813097,2475,2475,2475,2475,4079
20250311,103400,174717572,2475,2475,2475,2475,6
20250311,103300,174702722,2475,2475,2475,2475,6
20250311,103200,174687872,2480,2480,2480,2480,715
20250311,103100,172914672,2480,2485,2485,2480,16
20250311,103000,172874942,2480,2480,2480,2480,16
20250311,102900,172835262,2485,2485,2485,2485,4
20250311,102800,172825322,2485,2485,2485,2485,0
20250311,102700,172825322,2485,2485,2485,2485,4
20250311,102600,172815382,2485,2485,2485,2485,4
20250311,102500,172805442,2485,2485,2485,2485,0
20250311,102400,172805442,2485,2485,2485,2485,0
20250311,102300,172805442,2485,2485,2485,2485,104
20250311,102200,172547002,2485,2480,2485,2480,1398
20250311,102100,169079957,2480,2480,2480,2480,4
20250311,102000,169070037,2480,2480,2480,2480,0
20250311,101900,169070037,2480,2480,2480,2480,0
20250311,101800,169070037,2480,2480,2480,2480,4
20250311,101700,169060117,2480,2480,2480,2480,3
20250311,101600,169052677,2480,2480,2480,2480,500
20250311,101500,167812677,2480,2480,2480,2480,3005
20250311,101400,160360277,2475,2475,2475,2475,31
20250311,101300,160283552,2475,2475,2475,2475,11
20250311,101200,160256327,2480,2480,2480,2475,111
20250311,101100,159981077,2480,2475,2480,2475,17
20250311,101000,159938997,2475,2475,2475,2475,0
20250311,100900,159938997,2475,2475,2475,2475,16
20250311,100800,159899397,2480,2475,2480,2475,3857
20250311,100700,150353302,2475,2470,2475,2470,123
20250311,100600,150049427,2475,2475,2475,2475,0
20250311,100500,150049427,2475,2475,2475,2475,4
20250311,100400,150039527,2475,2475,2475,2475,1052
20250311,100300,147435827,2480,2480,2480,2480,0
20250311,100200,147435827,2480,2480,2480,2480,4
20250311,100100,147425907,2480,2480,2480,2480,1
20250311,100000,147423427,2475,2470,2475,2470,508
20250311,095900,146166157,2470,2470,2470,2470,150
20250311,095800,145795657,2470,2475,2475,2470,2327
20250311,095700,140036362,2475,2485,2485,2475,226
20250311,095600,139475907,2480,2480,2480,2480,6
20250311,095500,139461027,2480,2480,2480,2475,202
20250311,095400,138960077,2480,2480,2480,2475,3310
20250311,095300,130752277,2485,2485,2485,2485,4
20250311,095200,130742337,2485,2485,2485,2485,0
20250311,095100,130742337,2485,2485,2485,2485,4
20250311,095000,130732397,2485,2485,2485,2485,1
20250311,094900,130729912,2485,2485,2485,2485,5169
20250311,094800,117884947,2480,2480,2480,2480,6
20250311,094700,117870067,2485,2485,2485,2480,51
20250311,094600,117743562,2480,2480,2480,2480,7
20250311,094500,117726202,2480,2480,2485,2480,42
20250311,094400,117621912,2480,2485,2485,2480,14
20250311,094300,117587182,2480,2485,2485,2480,10
20250311,094200,117562362,2480,2480,2485,2480,413
20250311,094100,116538117,2480,2480,2480,2480,116
20250311,094000,116250437,2485,2485,2485,2485,0
20250311,093900,116250437,2485,2485,2485,2485,1
20250311,093800,116247952,2480,2480,2480,2480,6000
20250311,093700,101367952,2480,2480,2480,2480,6000
20250311,093600,86487952,2480,2480,2480,2480,3000
20250311,093500,79047952,2485,2485,2485,2480,459
20250311,093400,77907367,2485,2485,2485,2480,290
20250311,093300,77186747,2485,2485,2490,2485,2404
20250311,093200,71212752,2485,2485,2485,2485,2000
20250311,093100,66242752,2485,2485,2485,2485,0
20250311,093000,66242752,2485,2485,2485,2485,1999
20250311,092900,61275237,2490,2480,2490,2480,2649
20250311,092800,54697562,2480,2475,2480,2475,18
20250311,092700,54653002,2475,2480,2480,2475,641
20250311,092600,53063352,2475,2475,2475,2475,204
20250311,092500,52558452,2485,2485,2485,2485,0
20250311,092400,52558452,2485,2475,2490,2475,609
20250311,092300,51047162,2475,2475,2480,2475,1000
20250311,092200,48571162,2485,2455,2485,2455,2937
20250311,092100,41313467,2455,2455,2455,2455,12
20250311,092000,41284007,2455,2455,2455,2455,115
20250311,091900,41001682,2455,2455,2455,2455,412
20250311,091800,39990222,2455,2455,2455,2455,309
20250311,091700,39231627,2455,2460,2460,2455,200
20250311,091600,38740377,2465,2470,2470,2465,16
20250311,091500,38700892,2450,2442,2475,2442,2761
20250311,091400,31911945,2440,2440,2440,2440,12
20250311,091300,31882665,2440,2440,2440,2440,12
20250311,091200,31853385,2440,2440,2440,2440,12
20250311,091100,31824105,2440,2440,2440,2440,12
20250311,091000,31794825,2440,2445,2445,2440,335
20250311,090900,30975810,2440,2440,2445,2440,433
20250311,090800,29917215,2440,2445,2445,2440,5225
20250311,090700,17148940,2445,2445,2445,2445,18
20250311,090600,17104930,2445,2450,2455,2445,976
20250311,090500,14714010,2450,2450,2450,2450,18
20250311,090400,14669910,2450,2450,2450,2450,18
20250311,090300,14625810,2455,2450,2455,2450,198
20250311,090200,14140460,2450,2450,2450,2450,225
20250311,090100,13589210,2450,2450,2460,2450,617
20250311,090000,12075520,2450,2445,2460,2445,4934
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185400 357372904 2515 2515 2515 2515 124
3 20250311 185300 357372904 2515 2515 2515 2515 0
4 20250311 185200 357372904 2515 2515 2515 2515 0
5 20250311 185100 357372904 2515 2515 2515 2515 0
6 20250311 185000 357372904 2515 2515 2515 2515 0
7 20250311 184900 357372904 2515 2515 2515 2515 0
8 20250311 184800 357372904 2515 2515 2515 2515 0
9 20250311 184700 357372904 2515 2515 2515 2515 0
10 20250311 184600 357372904 2515 2515 2515 2515 0
11 20250311 184500 357372904 2515 2515 2515 2515 0
12 20250311 184400 357372904 2515 2515 2515 2515 0
13 20250311 184300 357372904 2515 2515 2515 2515 0
14 20250311 184200 357372904 2515 2515 2515 2515 0
15 20250311 184100 357372904 2515 2515 2515 2515 0
16 20250311 184000 357372904 2515 2515 2515 2515 0
17 20250311 183900 357372904 2515 2515 2515 2515 0
18 20250311 183800 357372904 2515 2515 2515 2515 0
19 20250311 183700 357372904 2515 2515 2515 2515 0
20 20250311 183600 357372904 2515 2515 2515 2515 0
21 20250311 183500 357372904 2515 2515 2515 2515 0
22 20250311 183400 357372904 2515 2515 2515 2515 0
23 20250311 183300 357372904 2515 2515 2515 2515 0
24 20250311 183200 357372904 2515 2515 2515 2515 0
25 20250311 183100 357372904 2515 2515 2515 2515 0
26 20250311 183000 357372904 2515 2515 2515 2515 0
27 20250311 182900 357372904 2515 2515 2515 2515 0
28 20250311 182800 357372904 2515 2515 2515 2515 0
29 20250311 182700 357372904 2515 2515 2515 2515 0
30 20250311 182600 357372904 2515 2515 2515 2515 0
31 20250311 182500 357372904 2515 2515 2515 2515 0
32 20250311 182400 357372904 2515 2515 2515 2515 124
33 20250311 182300 357372904 2515 2515 2515 2515 0
34 20250311 182200 357372904 2515 2515 2515 2515 0
35 20250311 182100 357372904 2515 2515 2515 2515 0
36 20250311 182000 357372904 2515 2515 2515 2515 0
37 20250311 181900 357372904 2515 2515 2515 2515 0
38 20250311 181800 357372904 2515 2515 2515 2515 0
39 20250311 181700 357372904 2515 2515 2515 2515 0
40 20250311 181600 357372904 2515 2515 2515 2515 0
41 20250311 181500 357372904 2515 2515 2515 2515 0
42 20250311 181400 357372904 2515 2515 2515 2515 0
43 20250311 181300 357372904 2515 2515 2515 2515 0
44 20250311 181200 357372904 2515 2515 2515 2515 0
45 20250311 181100 357372904 2515 2515 2515 2515 0
46 20250311 181000 357372904 2515 2515 2515 2515 0
47 20250311 180900 357372904 2515 2515 2515 2515 0
48 20250311 180800 357372904 2515 2515 2515 2515 0
49 20250311 180700 357372904 2515 2515 2515 2515 0
50 20250311 180600 357372904 2515 2515 2515 2515 0
51 20250311 180500 357372904 2515 2515 2515 2515 0
52 20250311 180400 357372904 2515 2515 2515 2515 0
53 20250311 180300 357372904 2515 2515 2515 2515 0
54 20250311 180200 357372904 2515 2515 2515 2515 0
55 20250311 180100 357372904 2515 2515 2515 2515 0
56 20250311 180000 357372904 2515 2515 2515 2515 0
57 20250311 175900 357372904 2515 2515 2515 2515 0
58 20250311 175800 357372904 2515 2515 2515 2515 0
59 20250311 175700 357372904 2515 2515 2515 2515 0
60 20250311 175600 357372904 2515 2515 2515 2515 0
61 20250311 175500 357372904 2515 2515 2515 2515 0
62 20250311 175400 357372904 2515 2515 2515 2515 124
63 20250311 175300 357372904 2515 2515 2515 2515 0
64 20250311 175200 357372904 2515 2515 2515 2515 0
65 20250311 175100 357372904 2515 2515 2515 2515 0
66 20250311 175000 357372904 2515 2515 2515 2515 0
67 20250311 174900 357372904 2515 2515 2515 2515 0
68 20250311 174800 357372904 2515 2515 2515 2515 0
69 20250311 174700 357372904 2515 2515 2515 2515 0
70 20250311 174600 357372904 2515 2515 2515 2515 0
71 20250311 174500 357372904 2515 2515 2515 2515 0
72 20250311 174400 357372904 2515 2515 2515 2515 0
73 20250311 174300 357372904 2515 2515 2515 2515 0
74 20250311 174200 357372904 2515 2515 2515 2515 0
75 20250311 174100 357372904 2515 2515 2515 2515 0
76 20250311 174000 357372904 2515 2515 2515 2515 0
77 20250311 173900 357372904 2515 2515 2515 2515 0
78 20250311 173800 357372904 2515 2515 2515 2515 0
79 20250311 173700 357372904 2515 2515 2515 2515 0
80 20250311 173600 357372904 2515 2515 2515 2515 0
81 20250311 173500 357372904 2515 2515 2515 2515 0
82 20250311 173400 357372904 2515 2515 2515 2515 0
83 20250311 173300 357372904 2515 2515 2515 2515 0
84 20250311 173200 357372904 2515 2515 2515 2515 0
85 20250311 173100 357372904 2515 2515 2515 2515 0
86 20250311 173000 357372904 2515 2515 2515 2515 0
87 20250311 172900 357372904 2515 2515 2515 2515 0
88 20250311 172800 357372904 2515 2515 2515 2515 0
89 20250311 172700 357372904 2515 2515 2515 2515 0
90 20250311 172600 357372904 2515 2515 2515 2515 0
91 20250311 172500 357372904 2515 2515 2515 2515 0
92 20250311 172400 357372904 2515 2515 2515 2515 124
93 20250311 172300 357372904 2515 2515 2515 2515 0
94 20250311 172200 357372904 2515 2515 2515 2515 0
95 20250311 172100 357372904 2515 2515 2515 2515 0
96 20250311 172000 357372904 2515 2515 2515 2515 0
97 20250311 171900 357372904 2515 2515 2515 2515 0
98 20250311 171800 357372904 2515 2515 2515 2515 0
99 20250311 171700 357372904 2515 2515 2515 2515 0
100 20250311 171600 357372904 2515 2515 2515 2515 0
101 20250311 171500 357372904 2515 2515 2515 2515 0
102 20250311 171400 357372904 2515 2515 2515 2515 0
103 20250311 171300 357372904 2515 2515 2515 2515 0
104 20250311 171200 357372904 2515 2515 2515 2515 0
105 20250311 171100 357372904 2515 2515 2515 2515 0
106 20250311 171000 357372904 2515 2515 2515 2515 0
107 20250311 170900 357372904 2515 2515 2515 2515 0
108 20250311 170800 357372904 2515 2515 2515 2515 0
109 20250311 170700 357372904 2515 2515 2515 2515 0
110 20250311 170600 357372904 2515 2515 2515 2515 0
111 20250311 170500 357372904 2515 2515 2515 2515 0
112 20250311 170400 357372904 2515 2515 2515 2515 0
113 20250311 170300 357372904 2515 2515 2515 2515 0
114 20250311 170200 357372904 2515 2515 2515 2515 0
115 20250311 170100 357372904 2515 2515 2515 2515 0
116 20250311 170000 357372904 2515 2515 2515 2515 0
117 20250311 165900 357372904 2515 2515 2515 2515 0
118 20250311 165800 357372904 2515 2515 2515 2515 0
119 20250311 165700 357372904 2515 2515 2515 2515 0
120 20250311 165600 357372904 2515 2515 2515 2515 0
121 20250311 165500 357372904 2515 2515 2515 2515 0
122 20250311 165400 357372904 2515 2515 2515 2515 124
123 20250311 165300 357372904 2515 2515 2515 2515 0
124 20250311 165200 357372904 2515 2515 2515 2515 0
125 20250311 165100 357372904 2515 2515 2515 2515 0
126 20250311 165000 357372904 2515 2515 2515 2515 0
127 20250311 164900 357372904 2515 2515 2515 2515 0
128 20250311 164800 357372904 2515 2515 2515 2515 0
129 20250311 164700 357372904 2515 2515 2515 2515 0
130 20250311 164600 357372904 2515 2515 2515 2515 0
131 20250311 164500 357372904 2515 2515 2515 2515 0
132 20250311 164400 357372904 2515 2515 2515 2515 0
133 20250311 164300 357372904 2515 2515 2515 2515 0
134 20250311 164200 357372904 2515 2515 2515 2515 0
135 20250311 164100 357372904 2515 2515 2515 2515 0
136 20250311 164000 357372904 2515 2515 2515 2515 0
137 20250311 163900 357372904 2515 2515 2515 2515 0
138 20250311 163800 357372904 2515 2515 2515 2515 0
139 20250311 163700 357372904 2515 2515 2515 2515 0
140 20250311 163600 357372904 2515 2515 2515 2515 0
141 20250311 163500 357372904 2515 2515 2515 2515 0
142 20250311 163400 357372904 2515 2515 2515 2515 0
143 20250311 163300 357372904 2515 2515 2515 2515 0
144 20250311 163200 357372904 2515 2515 2515 2515 0
145 20250311 163100 357372904 2515 2515 2515 2515 0
146 20250311 163000 357372904 2515 2515 2515 2515 0
147 20250311 162900 357372904 2515 2515 2515 2515 0
148 20250311 162800 357372904 2515 2515 2515 2515 0
149 20250311 162700 357372904 2515 2515 2515 2515 0
150 20250311 162600 357372904 2515 2515 2515 2515 0
151 20250311 162500 357372904 2515 2515 2515 2515 0
152 20250311 162400 357372904 2515 2515 2515 2515 124
153 20250311 162300 357372904 2515 2515 2515 2515 0
154 20250311 162200 357372904 2515 2515 2515 2515 0
155 20250311 162100 357372904 2515 2515 2515 2515 0
156 20250311 162000 357372904 2515 2515 2515 2515 0
157 20250311 161900 357372904 2515 2515 2515 2515 0
158 20250311 161800 357372904 2515 2515 2515 2515 0
159 20250311 161700 357372904 2515 2515 2515 2515 0
160 20250311 161600 357372904 2515 2515 2515 2515 0
161 20250311 161500 357372904 2515 2515 2515 2515 0
162 20250311 161400 357372904 2515 2515 2515 2515 0
163 20250311 161300 357372904 2515 2515 2515 2515 0
164 20250311 161200 357372904 2515 2515 2515 2515 0
165 20250311 161100 357372904 2515 2515 2515 2515 0
166 20250311 161000 357372904 2515 2515 2515 2515 0
167 20250311 160900 357372904 2515 2515 2515 2515 0
168 20250311 160800 357372904 2515 2515 2515 2515 0
169 20250311 160700 357372904 2515 2515 2515 2515 0
170 20250311 160600 357372904 2515 2515 2515 2515 0
171 20250311 160500 357372904 2515 2515 2515 2515 0
172 20250311 160400 357372904 2515 2515 2515 2515 0
173 20250311 160300 357372904 2515 2515 2515 2515 0
174 20250311 160200 357372904 2515 2515 2515 2515 0
175 20250311 160100 357372904 2515 2515 2515 2515 0
176 20250311 160000 357372904 2515 2515 2515 2515 0
177 20250311 155900 357372904 2515 2515 2515 2515 0
178 20250311 155800 357372904 2515 2515 2515 2515 0
179 20250311 155700 357372904 2515 2515 2515 2515 0
180 20250311 155600 357372904 2515 2515 2515 2515 0
181 20250311 155500 357372904 2515 2515 2515 2515 0
182 20250311 155400 357372904 2515 2515 2515 2515 124
183 20250311 155300 357372904 2515 2515 2515 2515 0
184 20250311 155200 357372904 2515 2515 2515 2515 0
185 20250311 155100 357372904 2515 2515 2515 2515 0
186 20250311 155000 357372904 2515 2515 2515 2515 0
187 20250311 154900 357372904 2515 2515 2515 2515 0
188 20250311 154800 357372904 2515 2515 2515 2515 0
189 20250311 154700 357372904 2515 2515 2515 2515 0
190 20250311 154600 357372904 2515 2515 2515 2515 0
191 20250311 154500 357372904 2515 2515 2515 2515 0
192 20250311 154400 357372904 2515 2515 2515 2515 0
193 20250311 154300 357372904 2515 2515 2515 2515 0
194 20250311 154200 357372904 2515 2515 2515 2515 0
195 20250311 154100 357372904 2515 2515 2515 2515 0
196 20250311 154000 357372904 2515 2515 2515 2515 0
197 20250311 153900 357372904 2515 2515 2515 2515 0
198 20250311 153800 357372904 2515 2515 2515 2515 0
199 20250311 153700 357372904 2515 2515 2515 2515 0
200 20250311 153600 357372904 2515 2515 2515 2515 0
201 20250311 153500 357372904 2515 2515 2515 2515 0
202 20250311 153400 357372904 2515 2515 2515 2515 0
203 20250311 153300 357372904 2515 2515 2515 2515 0
204 20250311 153200 357372904 2515 2515 2515 2515 0
205 20250311 153100 357372904 2515 2515 2515 2515 0
206 20250311 153000 357372904 2515 2515 2515 2515 124
207 20250311 152900 357061044 2525 2525 2525 2525 0
208 20250311 152800 357061044 2525 2525 2525 2525 0
209 20250311 152700 357061044 2525 2525 2525 2525 0
210 20250311 152600 357061044 2525 2525 2525 2525 0
211 20250311 152500 357061044 2525 2525 2525 2525 0
212 20250311 152400 357061044 2525 2525 2525 2525 0
213 20250311 152300 357061044 2525 2525 2525 2525 0
214 20250311 152200 357061044 2525 2525 2525 2525 0
215 20250311 152100 357061044 2525 2525 2525 2525 0
216 20250311 152000 357061044 2525 2525 2525 2525 0
217 20250311 151900 357061044 2525 2525 2525 2520 172
218 20250311 151800 356626799 2525 2520 2525 2520 50
219 20250311 151700 356500554 2525 2525 2525 2525 0
220 20250311 151600 356500554 2525 2525 2525 2525 1
221 20250311 151500 356498029 2520 2520 2520 2520 545
222 20250311 151400 355124629 2525 2525 2525 2525 865
223 20250311 151300 352940504 2525 2525 2525 2525 4
224 20250311 151200 352930404 2525 2525 2525 2525 2
225 20250311 151100 352925354 2525 2525 2525 2525 0
226 20250311 151000 352925354 2525 2520 2525 2520 1046
227 20250311 150900 350289429 2520 2520 2520 2520 109
228 20250311 150800 350014749 2515 2520 2520 2515 11
229 20250311 150700 349987079 2515 2510 2515 2510 57
230 20250311 150600 349843754 2510 2510 2510 2510 6
231 20250311 150500 349828694 2510 2510 2510 2510 6
232 20250311 150400 349813634 2510 2510 2510 2510 6
233 20250311 150300 349798574 2510 2510 2510 2510 0
234 20250311 150200 349798574 2510 2510 2510 2510 6
235 20250311 150100 349783514 2510 2510 2510 2510 6
236 20250311 150000 349768454 2510 2510 2510 2510 6
237 20250311 145900 349753394 2510 2515 2515 2510 6
238 20250311 145800 349738324 2515 2515 2515 2515 6
239 20250311 145700 349723234 2510 2510 2510 2510 6
240 20250311 145600 349708174 2520 2510 2520 2510 108
241 20250311 145500 349437084 2515 2520 2520 2515 6
242 20250311 145400 349421989 2510 2510 2510 2510 0
243 20250311 145300 349421989 2510 2510 2510 2510 6
244 20250311 145200 349406929 2510 2510 2510 2510 6
245 20250311 145100 349391869 2510 2510 2510 2510 6
246 20250311 145000 349376809 2510 2510 2510 2510 7
247 20250311 144900 349359239 2510 2510 2510 2510 6
248 20250311 144800 349344179 2520 2520 2520 2520 1
249 20250311 144700 349341659 2510 2520 2520 2510 35
250 20250311 144600 349253519 2510 2510 2510 2510 7
251 20250311 144500 349235949 2510 2510 2510 2510 6
252 20250311 144400 349220889 2510 2510 2510 2510 6
253 20250311 144300 349205829 2510 2510 2510 2510 0
254 20250311 144200 349205829 2510 2510 2510 2510 23
255 20250311 144100 349148099 2510 2520 2525 2510 8
256 20250311 144000 349127994 2510 2520 2520 2510 7
257 20250311 143900 349110414 2510 2510 2510 2510 184
258 20250311 143800 348648574 2525 2525 2525 2525 0
259 20250311 143700 348648574 2525 2505 2525 2505 8
260 20250311 143600 348628514 2505 2525 2525 2505 1012
261 20250311 143500 346090714 2525 2510 2525 2510 27
262 20250311 143400 346022929 2525 2520 2525 2520 5
263 20250311 143300 346010309 2525 2525 2525 2525 0
264 20250311 143200 346010309 2525 2520 2525 2520 4
265 20250311 143100 346000224 2525 2525 2525 2525 0
266 20250311 143000 346000224 2525 2525 2525 2525 1
267 20250311 142900 345997699 2520 2510 2520 2510 112
268 20250311 142800 345715479 2520 2520 2520 2520 0
269 20250311 142700 345715479 2520 2520 2520 2520 0
270 20250311 142600 345715479 2520 2520 2520 2520 0
271 20250311 142500 345715479 2520 2520 2520 2520 0
272 20250311 142400 345715479 2520 2520 2520 2520 2501
273 20250311 142300 339412959 2505 2505 2505 2505 0
274 20250311 142200 339412959 2505 2505 2505 2505 0
275 20250311 142100 339412959 2505 2515 2515 2505 1374
276 20250311 142000 335962179 2520 2520 2520 2520 1
277 20250311 141900 335959659 2520 2515 2520 2515 1394
278 20250311 141800 332453649 2515 2515 2515 2515 0
279 20250311 141700 332453649 2515 2515 2515 2515 0
280 20250311 141600 332453649 2515 2515 2515 2515 0
281 20250311 141500 332453649 2515 2515 2515 2515 1
282 20250311 141400 332451134 2510 2510 2510 2510 217
283 20250311 141300 331906464 2510 2505 2510 2505 103
284 20250311 141200 331648444 2505 2505 2505 2505 112
285 20250311 141100 331367884 2500 2500 2500 2500 5
286 20250311 141000 331355384 2505 2500 2505 2500 21
287 20250311 140900 331302879 2505 2505 2505 2505 1
288 20250311 140800 331300374 2500 2500 2500 2500 2071
289 20250311 140700 326122874 2495 2495 2495 2495 6
290 20250311 140600 326107904 2500 2495 2500 2495 10
291 20250311 140500 326082934 2495 2495 2495 2495 0
292 20250311 140400 326082934 2495 2500 2500 2495 7
293 20250311 140300 326065464 2495 2495 2495 2495 6
294 20250311 140200 326050494 2500 2500 2500 2500 4
295 20250311 140100 326040494 2495 2495 2495 2495 6
296 20250311 140000 326025524 2495 2495 2495 2495 6
297 20250311 135900 326010554 2495 2495 2495 2495 0
298 20250311 135800 326010554 2495 2500 2500 2495 10
299 20250311 135700 325985584 2500 2495 2500 2495 228
300 20250311 135600 325416614 2495 2495 2495 2495 0
301 20250311 135500 325416614 2495 2500 2500 2495 7
302 20250311 135400 325399144 2495 2495 2495 2495 6
303 20250311 135300 325384174 2500 2500 2500 2500 1
304 20250311 135200 325381674 2495 2495 2495 2495 6
305 20250311 135100 325366704 2495 2500 2500 2495 7
306 20250311 135000 325349234 2495 2495 2495 2495 0
307 20250311 134900 325349234 2495 2500 2500 2495 7
308 20250311 134800 325331764 2495 2495 2495 2495 6
309 20250311 134700 325316794 2495 2500 2500 2495 6
310 20250311 134600 325301819 2495 2500 2500 2495 26
311 20250311 134500 325236849 2500 2495 2500 2495 7
312 20250311 134400 325219379 2495 2495 2495 2495 0
313 20250311 134300 325219379 2495 2495 2495 2495 6
314 20250311 134200 325204409 2500 2495 2500 2495 17
315 20250311 134100 325161989 2495 2495 2495 2495 0
316 20250311 134000 325161989 2495 2500 2500 2495 7
317 20250311 133900 325144519 2495 2495 2495 2495 0
318 20250311 133800 325144519 2495 2500 2500 2495 7
319 20250311 133700 325127049 2495 2495 2495 2495 6
320 20250311 133600 325112079 2500 2500 2500 2500 1
321 20250311 133500 325109579 2495 2495 2495 2495 6
322 20250311 133400 325094609 2500 2495 2500 2495 7
323 20250311 133300 325077139 2500 2500 2500 2500 1
324 20250311 133200 325074639 2495 2495 2495 2495 6
325 20250311 133100 325059669 2500 2495 2500 2495 7
326 20250311 133000 325042199 2500 2500 2500 2500 1
327 20250311 132900 325039699 2495 2495 2495 2495 6
328 20250311 132800 325024729 2495 2495 2495 2495 0
329 20250311 132700 325024729 2495 2500 2500 2495 507
330 20250311 132600 323757259 2490 2490 2490 2490 130
331 20250311 132500 323433559 2500 2500 2500 2500 0
332 20250311 132400 323433559 2500 2500 2500 2500 0
333 20250311 132300 323433559 2500 2500 2500 2500 0
334 20250311 132200 323433559 2500 2500 2500 2500 0
335 20250311 132100 323433559 2500 2500 2500 2500 0
336 20250311 132000 323433559 2500 2500 2500 2500 0
337 20250311 131900 323433559 2500 2500 2500 2500 0
338 20250311 131800 323433559 2500 2500 2500 2500 0
339 20250311 131700 323433559 2500 2500 2500 2500 0
340 20250311 131600 323433559 2500 2500 2500 2500 25
341 20250311 131500 323371059 2500 2500 2500 2500 0
342 20250311 131400 323371059 2500 2500 2500 2500 0
343 20250311 131300 323371059 2500 2500 2500 2500 0
344 20250311 131200 323371059 2500 2500 2500 2500 1
345 20250311 131100 323368559 2490 2495 2495 2480 778
346 20250311 131000 321434569 2500 2500 2500 2500 1
347 20250311 130900 321432069 2495 2490 2495 2490 631
348 20250311 130800 319857804 2485 2485 2485 2485 0
349 20250311 130700 319857804 2485 2485 2485 2485 6
350 20250311 130600 319842894 2490 2490 2490 2490 90
351 20250311 130500 319618794 2490 2490 2490 2490 6
352 20250311 130400 319603854 2500 2490 2500 2490 7
353 20250311 130300 319586414 2500 2500 2500 2500 0
354 20250311 130200 319586414 2500 2490 2500 2490 8
355 20250311 130100 319566479 2500 2500 2500 2500 0
356 20250311 130000 319566479 2500 2490 2500 2490 8
357 20250311 125900 319546544 2500 2500 2500 2500 0
358 20250311 125800 319546544 2500 2500 2500 2490 8
359 20250311 125700 319526564 2500 2500 2500 2500 0
360 20250311 125600 319526564 2500 2500 2500 2500 0
361 20250311 125500 319526564 2500 2500 2500 2500 0
362 20250311 125400 319526564 2500 2500 2500 2500 0
363 20250311 125300 319526564 2500 2500 2500 2500 0
364 20250311 125200 319526564 2500 2500 2500 2500 0
365 20250311 125100 319526564 2500 2500 2500 2500 0
366 20250311 125000 319526564 2500 2500 2500 2500 0
367 20250311 124900 319526564 2500 2500 2500 2480 391
368 20250311 124800 318552984 2530 2480 2530 2475 17733
369 20250311 124700 274558864 2480 2480 2480 2480 800
370 20250311 124600 272574864 2490 2490 2490 2490 0
371 20250311 124500 272574864 2490 2490 2490 2490 0
372 20250311 124400 272574864 2490 2490 2490 2490 0
373 20250311 124300 272574864 2490 2490 2490 2490 0
374 20250311 124200 272574864 2490 2490 2490 2490 75
375 20250311 124100 272388114 2490 2490 2490 2490 1
376 20250311 124000 272385624 2490 2480 2490 2480 11
377 20250311 123900 272358334 2480 2480 2480 2480 0
378 20250311 123800 272358334 2480 2490 2490 2480 5953
379 20250311 123700 257564894 2490 2490 2490 2490 0
380 20250311 123600 257564894 2490 2490 2490 2490 10
381 20250311 123500 257539994 2490 2485 2490 2480 3001
382 20250311 123400 250097494 2485 2485 2485 2485 20
383 20250311 123300 250047794 2485 2485 2485 2485 0
384 20250311 123200 250047794 2485 2485 2485 2485 0
385 20250311 123100 250047794 2485 2485 2485 2485 1
386 20250311 123000 250045309 2485 2490 2490 2485 94
387 20250311 122900 249811469 2490 2490 2490 2490 0
388 20250311 122800 249811469 2490 2490 2490 2490 0
389 20250311 122700 249811469 2490 2490 2490 2490 0
390 20250311 122600 249811469 2490 2490 2490 2490 0
391 20250311 122500 249811469 2490 2490 2490 2490 0
392 20250311 122400 249811469 2490 2490 2490 2490 0
393 20250311 122300 249811469 2490 2490 2490 2490 0
394 20250311 122200 249811469 2490 2490 2490 2490 1
395 20250311 122100 249808979 2485 2485 2485 2485 318
396 20250311 122000 249018749 2485 2485 2485 2485 1
397 20250311 121900 249016264 2480 2485 2485 2480 10
398 20250311 121800 248991444 2485 2485 2485 2485 1
399 20250311 121700 248988959 2480 2485 2485 2480 502
400 20250311 121600 247741519 2485 2485 2485 2485 5
401 20250311 121500 247729094 2480 2485 2485 2480 11
402 20250311 121400 247701789 2485 2485 2485 2485 9
403 20250311 121300 247679424 2485 2485 2485 2480 11
404 20250311 121200 247652119 2480 2480 2480 2480 0
405 20250311 121100 247652119 2480 2480 2480 2480 802
406 20250311 121000 245663159 2480 2480 2480 2480 0
407 20250311 120900 245663159 2480 2480 2480 2480 0
408 20250311 120800 245663159 2480 2480 2480 2480 0
409 20250311 120700 245663159 2480 2485 2485 2480 46
410 20250311 120600 245549059 2485 2485 2485 2485 15
411 20250311 120500 245511784 2480 2485 2485 2480 1052
412 20250311 120400 242902784 2480 2480 2480 2480 400
413 20250311 120300 241910784 2485 2485 2485 2485 0
414 20250311 120200 241910784 2485 2485 2485 2485 0
415 20250311 120100 241910784 2485 2485 2485 2485 0
416 20250311 120000 241910784 2485 2485 2485 2485 5
417 20250311 115900 241898359 2485 2485 2485 2485 1
418 20250311 115800 241895874 2480 2480 2480 2480 400
419 20250311 115700 240903874 2480 2480 2480 2480 100
420 20250311 115600 240655874 2480 2480 2480 2480 0
421 20250311 115500 240655874 2480 2480 2480 2480 101
422 20250311 115400 240405394 2485 2485 2485 2485 0
423 20250311 115300 240405394 2485 2485 2485 2485 1
424 20250311 115200 240402909 2480 2480 2480 2480 0
425 20250311 115100 240402909 2480 2485 2485 2480 320
426 20250311 115000 239608709 2485 2485 2485 2485 424
427 20250311 114900 238555069 2480 2480 2480 2480 6
428 20250311 114800 238540189 2485 2480 2485 2480 557
429 20250311 114700 237158729 2485 2485 2485 2485 20
430 20250311 114600 237109029 2490 2490 2490 2490 0
431 20250311 114500 237109029 2490 2490 2490 2490 4
432 20250311 114400 237099069 2490 2490 2490 2490 10
433 20250311 114300 237074169 2490 2490 2490 2490 0
434 20250311 114200 237074169 2490 2490 2490 2490 4
435 20250311 114100 237064209 2485 2485 2485 2485 0
436 20250311 114000 237064209 2485 2485 2485 2485 2
437 20250311 113900 237059239 2490 2490 2490 2490 0
438 20250311 113800 237059239 2490 2490 2490 2490 0
439 20250311 113700 237059239 2490 2490 2490 2490 0
440 20250311 113600 237059239 2490 2490 2490 2490 0
441 20250311 113500 237059239 2490 2490 2490 2490 0
442 20250311 113400 237059239 2490 2490 2490 2490 0
443 20250311 113300 237059239 2490 2490 2490 2490 0
444 20250311 113200 237059239 2490 2490 2490 2490 0
445 20250311 113100 237059239 2490 2490 2490 2490 0
446 20250311 113000 237059239 2490 2490 2490 2490 0
447 20250311 112900 237059239 2490 2490 2490 2490 0
448 20250311 112800 237059239 2490 2490 2490 2490 0
449 20250311 112700 237059239 2490 2485 2490 2485 2
450 20250311 112600 237054264 2485 2485 2485 2485 0
451 20250311 112500 237054264 2485 2480 2485 2480 2194
452 20250311 112400 231612674 2480 2485 2485 2480 1571
453 20250311 112300 227708769 2485 2485 2485 2485 200
454 20250311 112200 227211769 2485 2490 2490 2485 10
455 20250311 112100 227186899 2485 2485 2490 2485 26
456 20250311 112000 227122284 2490 2490 2490 2490 1
457 20250311 111900 227119794 2485 2485 2485 2485 6
458 20250311 111800 227104884 2490 2490 2490 2490 5
459 20250311 111700 227092434 2485 2485 2485 2485 4
460 20250311 111600 227082494 2490 2490 2490 2490 2
461 20250311 111500 227077514 2485 2485 2485 2485 200
462 20250311 111400 226580514 2490 2490 2490 2490 4
463 20250311 111300 226570554 2490 2490 2490 2490 0
464 20250311 111200 226570554 2490 2490 2490 2490 0
465 20250311 111100 226570554 2490 2490 2490 2490 0
466 20250311 111000 226570554 2490 2485 2490 2485 104
467 20250311 110900 226312094 2490 2490 2490 2490 6
468 20250311 110800 226297154 2490 2490 2490 2490 4
469 20250311 110700 226287194 2490 2490 2490 2490 1
470 20250311 110600 226284704 2490 2490 2490 2490 0
471 20250311 110500 226284704 2490 2490 2490 2490 0
472 20250311 110400 226284704 2490 2490 2490 2490 0
473 20250311 110300 226284704 2490 2490 2490 2490 0
474 20250311 110200 226284704 2490 2490 2495 2490 302
475 20250311 110100 225532714 2490 2490 2490 2490 1091
476 20250311 110000 222816124 2485 2490 2490 2485 7
477 20250311 105900 222798724 2485 2485 2485 2485 6
478 20250311 105800 222783814 2490 2485 2490 2485 201
479 20250311 105700 222284324 2485 2485 2487 2485 17
480 20250311 105600 222242077 2485 2485 2485 2485 6
481 20250311 105500 222227167 2485 2485 2485 2485 2
482 20250311 105400 222222197 2490 2490 2490 2485 1005
483 20250311 105300 219724747 2490 2490 2490 2490 10
484 20250311 105200 219699847 2490 2490 2490 2490 34
485 20250311 105100 219615187 2490 2490 2490 2490 237
486 20250311 105000 219025057 2490 2480 2490 2480 1997
487 20250311 104900 214066997 2480 2480 2480 2480 0
488 20250311 104800 214066997 2480 2480 2480 2480 0
489 20250311 104700 214066997 2480 2480 2480 2480 1
490 20250311 104600 214064517 2485 2485 2485 2485 0
491 20250311 104500 214064517 2485 2485 2485 2485 6
492 20250311 104400 214049607 2485 2485 2485 2485 300
493 20250311 104300 213304107 2490 2490 2490 2490 10
494 20250311 104200 213279207 2490 2485 2490 2485 300
495 20250311 104100 212533227 2490 2480 2490 2475 9209
496 20250311 104000 189722122 2490 2485 2490 2485 1258
497 20250311 103900 186595982 2485 2485 2485 2485 0
498 20250311 103800 186595982 2485 2485 2485 2485 1
499 20250311 103700 186593497 2475 2480 2480 2475 712
500 20250311 103600 184827917 2470 2470 2470 2470 6
501 20250311 103500 184813097 2475 2475 2475 2475 4079
502 20250311 103400 174717572 2475 2475 2475 2475 6
503 20250311 103300 174702722 2475 2475 2475 2475 6
504 20250311 103200 174687872 2480 2480 2480 2480 715
505 20250311 103100 172914672 2480 2485 2485 2480 16
506 20250311 103000 172874942 2480 2480 2480 2480 16
507 20250311 102900 172835262 2485 2485 2485 2485 4
508 20250311 102800 172825322 2485 2485 2485 2485 0
509 20250311 102700 172825322 2485 2485 2485 2485 4
510 20250311 102600 172815382 2485 2485 2485 2485 4
511 20250311 102500 172805442 2485 2485 2485 2485 0
512 20250311 102400 172805442 2485 2485 2485 2485 0
513 20250311 102300 172805442 2485 2485 2485 2485 104
514 20250311 102200 172547002 2485 2480 2485 2480 1398
515 20250311 102100 169079957 2480 2480 2480 2480 4
516 20250311 102000 169070037 2480 2480 2480 2480 0
517 20250311 101900 169070037 2480 2480 2480 2480 0
518 20250311 101800 169070037 2480 2480 2480 2480 4
519 20250311 101700 169060117 2480 2480 2480 2480 3
520 20250311 101600 169052677 2480 2480 2480 2480 500
521 20250311 101500 167812677 2480 2480 2480 2480 3005
522 20250311 101400 160360277 2475 2475 2475 2475 31
523 20250311 101300 160283552 2475 2475 2475 2475 11
524 20250311 101200 160256327 2480 2480 2480 2475 111
525 20250311 101100 159981077 2480 2475 2480 2475 17
526 20250311 101000 159938997 2475 2475 2475 2475 0
527 20250311 100900 159938997 2475 2475 2475 2475 16
528 20250311 100800 159899397 2480 2475 2480 2475 3857
529 20250311 100700 150353302 2475 2470 2475 2470 123
530 20250311 100600 150049427 2475 2475 2475 2475 0
531 20250311 100500 150049427 2475 2475 2475 2475 4
532 20250311 100400 150039527 2475 2475 2475 2475 1052
533 20250311 100300 147435827 2480 2480 2480 2480 0
534 20250311 100200 147435827 2480 2480 2480 2480 4
535 20250311 100100 147425907 2480 2480 2480 2480 1
536 20250311 100000 147423427 2475 2470 2475 2470 508
537 20250311 095900 146166157 2470 2470 2470 2470 150
538 20250311 095800 145795657 2470 2475 2475 2470 2327
539 20250311 095700 140036362 2475 2485 2485 2475 226
540 20250311 095600 139475907 2480 2480 2480 2480 6
541 20250311 095500 139461027 2480 2480 2480 2475 202
542 20250311 095400 138960077 2480 2480 2480 2475 3310
543 20250311 095300 130752277 2485 2485 2485 2485 4
544 20250311 095200 130742337 2485 2485 2485 2485 0
545 20250311 095100 130742337 2485 2485 2485 2485 4
546 20250311 095000 130732397 2485 2485 2485 2485 1
547 20250311 094900 130729912 2485 2485 2485 2485 5169
548 20250311 094800 117884947 2480 2480 2480 2480 6
549 20250311 094700 117870067 2485 2485 2485 2480 51
550 20250311 094600 117743562 2480 2480 2480 2480 7
551 20250311 094500 117726202 2480 2480 2485 2480 42
552 20250311 094400 117621912 2480 2485 2485 2480 14
553 20250311 094300 117587182 2480 2485 2485 2480 10
554 20250311 094200 117562362 2480 2480 2485 2480 413
555 20250311 094100 116538117 2480 2480 2480 2480 116
556 20250311 094000 116250437 2485 2485 2485 2485 0
557 20250311 093900 116250437 2485 2485 2485 2485 1
558 20250311 093800 116247952 2480 2480 2480 2480 6000
559 20250311 093700 101367952 2480 2480 2480 2480 6000
560 20250311 093600 86487952 2480 2480 2480 2480 3000
561 20250311 093500 79047952 2485 2485 2485 2480 459
562 20250311 093400 77907367 2485 2485 2485 2480 290
563 20250311 093300 77186747 2485 2485 2490 2485 2404
564 20250311 093200 71212752 2485 2485 2485 2485 2000
565 20250311 093100 66242752 2485 2485 2485 2485 0
566 20250311 093000 66242752 2485 2485 2485 2485 1999
567 20250311 092900 61275237 2490 2480 2490 2480 2649
568 20250311 092800 54697562 2480 2475 2480 2475 18
569 20250311 092700 54653002 2475 2480 2480 2475 641
570 20250311 092600 53063352 2475 2475 2475 2475 204
571 20250311 092500 52558452 2485 2485 2485 2485 0
572 20250311 092400 52558452 2485 2475 2490 2475 609
573 20250311 092300 51047162 2475 2475 2480 2475 1000
574 20250311 092200 48571162 2485 2455 2485 2455 2937
575 20250311 092100 41313467 2455 2455 2455 2455 12
576 20250311 092000 41284007 2455 2455 2455 2455 115
577 20250311 091900 41001682 2455 2455 2455 2455 412
578 20250311 091800 39990222 2455 2455 2455 2455 309
579 20250311 091700 39231627 2455 2460 2460 2455 200
580 20250311 091600 38740377 2465 2470 2470 2465 16
581 20250311 091500 38700892 2450 2442 2475 2442 2761
582 20250311 091400 31911945 2440 2440 2440 2440 12
583 20250311 091300 31882665 2440 2440 2440 2440 12
584 20250311 091200 31853385 2440 2440 2440 2440 12
585 20250311 091100 31824105 2440 2440 2440 2440 12
586 20250311 091000 31794825 2440 2445 2445 2440 335
587 20250311 090900 30975810 2440 2440 2445 2440 433
588 20250311 090800 29917215 2440 2445 2445 2440 5225
589 20250311 090700 17148940 2445 2445 2445 2445 18
590 20250311 090600 17104930 2445 2450 2455 2445 976
591 20250311 090500 14714010 2450 2450 2450 2450 18
592 20250311 090400 14669910 2450 2450 2450 2450 18
593 20250311 090300 14625810 2455 2450 2455 2450 198
594 20250311 090200 14140460 2450 2450 2450 2450 225
595 20250311 090100 13589210 2450 2450 2460 2450 617
596 20250311 090000 12075520 2450 2445 2460 2445 4934

1
009410/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,293855621,0,747862555445,0.00
20250306,0,293855621,0,755208945970,0.00
20250305,0,293855621,0,746393277340,0.00
20250304,0,293855621,0,724354105765,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 293855621 0 747862555445 0.00
3 20250306 0 293855621 0 755208945970 0.00
4 20250305 0 293855621 0 746393277340 0.00
5 20250304 0 293855621 0 724354105765 0.00