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

599
011150/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185700,561878358,3020,3020,3020,3020,1952
20250311,185600,561878358,3020,3020,3020,3020,0
20250311,185500,561878358,3020,3020,3020,3020,0
20250311,185400,561878358,3020,3020,3020,3020,0
20250311,185300,561878358,3020,3020,3020,3020,0
20250311,185200,561878358,3020,3020,3020,3020,0
20250311,185100,561878358,3020,3020,3020,3020,0
20250311,185000,561878358,3020,3020,3020,3020,0
20250311,184900,561878358,3020,3020,3020,3020,0
20250311,184800,561878358,3020,3020,3020,3020,0
20250311,184700,561878358,3020,3020,3020,3020,0
20250311,184600,561878358,3020,3020,3020,3020,0
20250311,184500,561878358,3020,3020,3020,3020,0
20250311,184400,561878358,3020,3020,3020,3020,0
20250311,184300,561878358,3020,3020,3020,3020,0
20250311,184200,561878358,3020,3020,3020,3020,0
20250311,184100,561878358,3020,3020,3020,3020,0
20250311,184000,561878358,3020,3020,3020,3020,0
20250311,183900,561878358,3020,3020,3020,3020,0
20250311,183800,561878358,3020,3020,3020,3020,0
20250311,183700,561878358,3020,3020,3020,3020,0
20250311,183600,561878358,3020,3020,3020,3020,0
20250311,183500,561878358,3020,3020,3020,3020,0
20250311,183400,561878358,3020,3020,3020,3020,0
20250311,183300,561878358,3020,3020,3020,3020,0
20250311,183200,561878358,3020,3020,3020,3020,0
20250311,183100,561878358,3020,3020,3020,3020,0
20250311,183000,561878358,3020,3020,3020,3020,0
20250311,182900,561878358,3020,3020,3020,3020,0
20250311,182800,561878358,3020,3020,3020,3020,0
20250311,182700,561878358,3020,3020,3020,3020,1952
20250311,182600,561878358,3020,3020,3020,3020,0
20250311,182500,561878358,3020,3020,3020,3020,0
20250311,182400,561878358,3020,3020,3020,3020,0
20250311,182300,561878358,3020,3020,3020,3020,0
20250311,182200,561878358,3020,3020,3020,3020,0
20250311,182100,561878358,3020,3020,3020,3020,0
20250311,182000,561878358,3020,3020,3020,3020,0
20250311,181900,561878358,3020,3020,3020,3020,0
20250311,181800,561878358,3020,3020,3020,3020,0
20250311,181700,561878358,3020,3020,3020,3020,0
20250311,181600,561878358,3020,3020,3020,3020,0
20250311,181500,561878358,3020,3020,3020,3020,0
20250311,181400,561878358,3020,3020,3020,3020,0
20250311,181300,561878358,3020,3020,3020,3020,0
20250311,181200,561878358,3020,3020,3020,3020,0
20250311,181100,561878358,3020,3020,3020,3020,0
20250311,181000,561878358,3020,3020,3020,3020,0
20250311,180900,561878358,3020,3020,3020,3020,0
20250311,180800,561878358,3020,3020,3020,3020,0
20250311,180700,561878358,3020,3020,3020,3020,0
20250311,180600,561878358,3020,3020,3020,3020,0
20250311,180500,561878358,3020,3020,3020,3020,0
20250311,180400,561878358,3020,3020,3020,3020,0
20250311,180300,561878358,3020,3020,3020,3020,0
20250311,180200,561878358,3020,3020,3020,3020,0
20250311,180100,561878358,3020,3020,3020,3020,0
20250311,180000,561878358,3020,3020,3020,3020,0
20250311,175900,561878358,3020,3020,3020,3020,0
20250311,175800,561878358,3020,3020,3020,3020,0
20250311,175700,561878358,3020,3020,3020,3020,1952
20250311,175600,561878358,3020,3020,3020,3020,0
20250311,175500,561878358,3020,3020,3020,3020,0
20250311,175400,561878358,3020,3020,3020,3020,0
20250311,175300,561878358,3020,3020,3020,3020,0
20250311,175200,561878358,3020,3020,3020,3020,0
20250311,175100,561878358,3020,3020,3020,3020,0
20250311,175000,561878358,3020,3020,3020,3020,0
20250311,174900,561878358,3020,3020,3020,3020,0
20250311,174800,561878358,3020,3020,3020,3020,0
20250311,174700,561878358,3020,3020,3020,3020,0
20250311,174600,561878358,3020,3020,3020,3020,0
20250311,174500,561878358,3020,3020,3020,3020,0
20250311,174400,561878358,3020,3020,3020,3020,0
20250311,174300,561878358,3020,3020,3020,3020,0
20250311,174200,561878358,3020,3020,3020,3020,0
20250311,174100,561878358,3020,3020,3020,3020,0
20250311,174000,561878358,3020,3020,3020,3020,0
20250311,173900,561878358,3020,3020,3020,3020,0
20250311,173800,561878358,3020,3020,3020,3020,0
20250311,173700,561878358,3020,3020,3020,3020,0
20250311,173600,561878358,3020,3020,3020,3020,0
20250311,173500,561878358,3020,3020,3020,3020,0
20250311,173400,561878358,3020,3020,3020,3020,0
20250311,173300,561878358,3020,3020,3020,3020,0
20250311,173200,561878358,3020,3020,3020,3020,0
20250311,173100,561878358,3020,3020,3020,3020,0
20250311,173000,561878358,3020,3020,3020,3020,0
20250311,172900,561878358,3020,3020,3020,3020,0
20250311,172800,561878358,3020,3020,3020,3020,0
20250311,172700,561878358,3020,3020,3020,3020,1952
20250311,172600,561878358,3020,3020,3020,3020,0
20250311,172500,561878358,3020,3020,3020,3020,0
20250311,172400,561878358,3020,3020,3020,3020,0
20250311,172300,561878358,3020,3020,3020,3020,0
20250311,172200,561878358,3020,3020,3020,3020,0
20250311,172100,561878358,3020,3020,3020,3020,0
20250311,172000,561878358,3020,3020,3020,3020,0
20250311,171900,561878358,3020,3020,3020,3020,0
20250311,171800,561878358,3020,3020,3020,3020,0
20250311,171700,561878358,3020,3020,3020,3020,0
20250311,171600,561878358,3020,3020,3020,3020,0
20250311,171500,561878358,3020,3020,3020,3020,0
20250311,171400,561878358,3020,3020,3020,3020,0
20250311,171300,561878358,3020,3020,3020,3020,0
20250311,171200,561878358,3020,3020,3020,3020,0
20250311,171100,561878358,3020,3020,3020,3020,0
20250311,171000,561878358,3020,3020,3020,3020,0
20250311,170900,561878358,3020,3020,3020,3020,0
20250311,170800,561878358,3020,3020,3020,3020,0
20250311,170700,561878358,3020,3020,3020,3020,0
20250311,170600,561878358,3020,3020,3020,3020,0
20250311,170500,561878358,3020,3020,3020,3020,0
20250311,170400,561878358,3020,3020,3020,3020,0
20250311,170300,561878358,3020,3020,3020,3020,0
20250311,170200,561878358,3020,3020,3020,3020,0
20250311,170100,561878358,3020,3020,3020,3020,0
20250311,170000,561878358,3020,3020,3020,3020,0
20250311,165900,561878358,3020,3020,3020,3020,0
20250311,165800,561878358,3020,3020,3020,3020,0
20250311,165700,561878358,3020,3020,3020,3020,1952
20250311,165600,561878358,3020,3020,3020,3020,0
20250311,165500,561878358,3020,3020,3020,3020,0
20250311,165400,561878358,3020,3020,3020,3020,0
20250311,165300,561878358,3020,3020,3020,3020,0
20250311,165200,561878358,3020,3020,3020,3020,0
20250311,165100,561878358,3020,3020,3020,3020,0
20250311,165000,561878358,3020,3020,3020,3020,0
20250311,164900,561878358,3020,3020,3020,3020,0
20250311,164800,561878358,3020,3020,3020,3020,0
20250311,164700,561878358,3020,3020,3020,3020,0
20250311,164600,561878358,3020,3020,3020,3020,0
20250311,164500,561878358,3020,3020,3020,3020,0
20250311,164400,561878358,3020,3020,3020,3020,0
20250311,164300,561878358,3020,3020,3020,3020,0
20250311,164200,561878358,3020,3020,3020,3020,0
20250311,164100,561878358,3020,3020,3020,3020,0
20250311,164000,561878358,3020,3020,3020,3020,0
20250311,163900,561878358,3020,3020,3020,3020,0
20250311,163800,561878358,3020,3020,3020,3020,0
20250311,163700,561878358,3020,3020,3020,3020,0
20250311,163600,561878358,3020,3020,3020,3020,0
20250311,163500,561878358,3020,3020,3020,3020,0
20250311,163400,561878358,3020,3020,3020,3020,0
20250311,163300,561878358,3020,3020,3020,3020,0
20250311,163200,561878358,3020,3020,3020,3020,0
20250311,163100,561878358,3020,3020,3020,3020,0
20250311,163000,561878358,3020,3020,3020,3020,0
20250311,162900,561878358,3020,3020,3020,3020,0
20250311,162800,561878358,3020,3020,3020,3020,0
20250311,162700,561878358,3020,3020,3020,3020,1952
20250311,162600,561878358,3020,3020,3020,3020,0
20250311,162500,561878358,3020,3020,3020,3020,0
20250311,162400,561878358,3020,3020,3020,3020,0
20250311,162300,561878358,3020,3020,3020,3020,0
20250311,162200,561878358,3020,3020,3020,3020,0
20250311,162100,561878358,3020,3020,3020,3020,0
20250311,162000,561878358,3020,3020,3020,3020,0
20250311,161900,561878358,3020,3020,3020,3020,0
20250311,161800,561878358,3020,3020,3020,3020,0
20250311,161700,561878358,3020,3020,3020,3020,0
20250311,161600,561878358,3020,3020,3020,3020,0
20250311,161500,561878358,3020,3020,3020,3020,0
20250311,161400,561878358,3020,3020,3020,3020,0
20250311,161300,561878358,3020,3020,3020,3020,0
20250311,161200,561878358,3020,3020,3020,3020,0
20250311,161100,561878358,3020,3020,3020,3020,0
20250311,161000,561878358,3020,3020,3020,3020,0
20250311,160900,561878358,3020,3020,3020,3020,0
20250311,160800,561878358,3020,3020,3020,3020,0
20250311,160700,561878358,3020,3020,3020,3020,0
20250311,160600,561878358,3020,3020,3020,3020,0
20250311,160500,561878358,3020,3020,3020,3020,0
20250311,160400,561878358,3020,3020,3020,3020,0
20250311,160300,561878358,3020,3020,3020,3020,0
20250311,160200,561878358,3020,3020,3020,3020,0
20250311,160100,561878358,3020,3020,3020,3020,0
20250311,160000,561878358,3020,3020,3020,3020,0
20250311,155900,561878358,3020,3020,3020,3020,0
20250311,155800,561878358,3020,3020,3020,3020,0
20250311,155700,561878358,3020,3020,3020,3020,1952
20250311,155600,561878358,3020,3020,3020,3020,0
20250311,155500,561878358,3020,3020,3020,3020,0
20250311,155400,561878358,3020,3020,3020,3020,0
20250311,155300,561878358,3020,3020,3020,3020,0
20250311,155200,561878358,3020,3020,3020,3020,0
20250311,155100,561878358,3020,3020,3020,3020,0
20250311,155000,561878358,3020,3020,3020,3020,0
20250311,154900,561878358,3020,3020,3020,3020,0
20250311,154800,561878358,3020,3020,3020,3020,0
20250311,154700,561878358,3020,3020,3020,3020,0
20250311,154600,561878358,3020,3020,3020,3020,0
20250311,154500,561878358,3020,3020,3020,3020,0
20250311,154400,561878358,3020,3020,3020,3020,0
20250311,154300,561878358,3020,3020,3020,3020,0
20250311,154200,561878358,3020,3020,3020,3020,0
20250311,154100,561878358,3020,3020,3020,3020,0
20250311,154000,561878358,3020,3020,3020,3020,0
20250311,153900,561878358,3020,3020,3020,3020,0
20250311,153800,561878358,3020,3020,3020,3020,0
20250311,153700,561878358,3020,3020,3020,3020,0
20250311,153600,561878358,3020,3020,3020,3020,0
20250311,153500,561878358,3020,3020,3020,3020,0
20250311,153400,561878358,3020,3020,3020,3020,0
20250311,153300,561878358,3020,3020,3020,3020,0
20250311,153200,561878358,3020,3020,3020,3020,0
20250311,153100,561878358,3020,3020,3020,3020,0
20250311,153000,561878358,3020,3020,3020,3020,1952
20250311,152900,555983318,3005,3005,3005,3005,0
20250311,152800,555983318,3005,3005,3005,3005,0
20250311,152700,555983318,3005,3005,3005,3005,0
20250311,152600,555983318,3005,3005,3005,3005,0
20250311,152500,555983318,3005,3005,3005,3005,0
20250311,152400,555983318,3005,3005,3005,3005,0
20250311,152300,555983318,3005,3005,3005,3005,0
20250311,152200,555983318,3005,3005,3005,3005,0
20250311,152100,555983318,3005,3005,3005,3005,0
20250311,152000,555983318,3005,3005,3005,3005,0
20250311,151900,555983318,3005,3015,3015,3000,772
20250311,151800,553662793,3015,3012,3015,3010,618
20250311,151700,551801848,3015,3015,3015,3015,239
20250311,151600,551081263,3015,3015,3015,3010,639
20250311,151500,549156503,3000,3000,3000,3000,0
20250311,151400,549156503,3000,3005,3005,3000,490
20250311,151300,547685633,3010,3020,3020,3010,825
20250311,151200,545198203,3020,3020,3020,3020,31
20250311,151100,545104583,3020,3017,3020,3015,516
20250311,151000,543547358,3017,3017,3017,3017,0
20250311,150900,543547358,3017,3017,3017,3017,2
20250311,150800,543541324,3025,3025,3025,3025,0
20250311,150700,543541324,3025,3025,3025,3025,0
20250311,150600,543541324,3025,3015,3025,3015,317
20250311,150500,542582614,3000,3000,3000,3000,0
20250311,150400,542582614,3000,3015,3025,3000,3420
20250311,150300,532311109,3010,3010,3010,3010,1
20250311,150200,532308099,3010,3010,3010,3010,224
20250311,150100,531633859,3010,3010,3010,3010,0
20250311,150000,531633859,3010,3020,3020,3010,207
20250311,145900,531008769,3020,3005,3020,3005,124
20250311,145800,530635639,3005,3005,3005,3005,100
20250311,145700,530335139,3005,3005,3005,3005,215
20250311,145600,529689064,3005,3005,3005,3005,361
20250311,145500,528604259,3005,3005,3005,3005,355
20250311,145400,527537484,3010,3005,3010,3005,30
20250311,145300,527447329,3005,3005,3005,3005,227
20250311,145200,526765194,3005,3005,3005,3005,245
20250311,145100,526028969,3010,3010,3010,3010,30
20250311,145000,525938669,3005,3005,3005,3005,758
20250311,144900,523660879,3010,3010,3010,3010,1
20250311,144800,523657869,3010,3010,3010,3010,180
20250311,144700,523116069,3010,3010,3010,3010,2
20250311,144600,523110049,3005,3005,3005,3005,0
20250311,144500,523110049,3005,3005,3005,3005,2
20250311,144400,523104039,3005,3005,3005,3005,350
20250311,144300,522052289,3010,3005,3010,3005,179
20250311,144200,521514379,3020,3010,3020,3010,219
20250311,144100,520855179,3005,3005,3005,3005,210
20250311,144000,520224129,3005,3005,3005,3005,6
20250311,143900,520206099,3005,3005,3005,3005,0
20250311,143800,520206099,3005,3005,3005,3005,195
20250311,143700,519620124,3005,3005,3005,3005,40
20250311,143600,519499924,3005,3005,3005,3005,0
20250311,143500,519499924,3005,3005,3005,3005,0
20250311,143400,519499924,3005,3005,3005,3005,307
20250311,143300,518577389,3005,3005,3005,3005,0
20250311,143200,518577389,3005,3005,3005,3005,0
20250311,143100,518577389,3005,3005,3005,3005,0
20250311,143000,518577389,3005,3005,3005,3005,2313
20250311,142900,511626824,3010,3010,3010,3010,29
20250311,142800,511539534,3010,3010,3010,3010,0
20250311,142700,511539534,3010,3015,3015,3010,717
20250311,142600,509380374,3015,3015,3015,3015,201
20250311,142500,508774359,3010,3010,3010,3010,119
20250311,142400,508416169,3010,3010,3010,3010,0
20250311,142300,508416169,3010,3010,3010,3010,1
20250311,142200,508413159,3010,3005,3010,3005,23
20250311,142100,508343934,3010,3007,3010,3007,177
20250311,142000,507811194,3005,3005,3005,3005,5
20250311,141900,507796169,3005,3005,3005,3005,47
20250311,141800,507654934,3010,3010,3010,3010,0
20250311,141700,507654934,3010,3010,3010,3010,11
20250311,141600,507621824,3010,3010,3010,3010,0
20250311,141500,507621824,3010,3010,3015,3010,410
20250311,141400,506387254,3015,3015,3015,3015,0
20250311,141300,506387254,3015,3015,3015,3010,52
20250311,141200,506230724,3005,3010,3010,3005,31
20250311,141100,506137419,3010,3010,3010,3010,69
20250311,141000,505929729,3010,3010,3010,3010,100
20250311,140900,505628729,3010,3007,3010,3007,16
20250311,140800,505580584,3010,3010,3010,3010,5
20250311,140700,505565534,3010,3015,3015,3010,1340
20250311,140600,501531874,3015,3015,3015,3015,1048
20250311,140500,498372154,3030,3030,3030,3030,0
20250311,140400,498372154,3030,3030,3030,3030,222
20250311,140300,497699494,3015,3025,3025,3015,355
20250311,140200,496627914,3025,3025,3025,3025,0
20250311,140100,496627914,3025,3025,3025,3025,204
20250311,140000,496010814,3025,3025,3025,3025,100
20250311,135900,495708314,3020,3020,3020,3020,234
20250311,135800,495001634,3020,3020,3020,3020,8
20250311,135700,494977474,3025,3020,3025,3020,2561
20250311,135600,487230874,3020,3020,3020,3020,7
20250311,135500,487209734,3025,3025,3025,3025,284
20250311,135400,486350634,3020,3020,3020,3020,29
20250311,135300,486263054,3025,3025,3025,3025,0
20250311,135200,486263054,3025,3025,3025,3025,0
20250311,135100,486263054,3025,3025,3025,3025,276
20250311,135000,485428154,3025,3025,3025,3025,0
20250311,134900,485428154,3025,3025,3025,3025,201
20250311,134800,484820129,3025,3010,3025,3010,353
20250311,134700,483753804,3025,3025,3025,3025,221
20250311,134600,483085279,3010,3025,3025,3010,240
20250311,134500,482362729,3025,3025,3025,3025,244
20250311,134400,481624629,3020,3020,3020,3020,100
20250311,134300,481322629,3025,3025,3025,3025,252
20250311,134200,480560329,3010,3010,3010,3010,0
20250311,134100,480560329,3010,3025,3025,3010,533
20250311,134000,478949864,3025,3025,3025,3025,3
20250311,133900,478940789,3025,3020,3025,3020,3685
20250311,133800,467807389,3020,3020,3020,3020,394
20250311,133700,466617509,3020,3020,3020,3020,183
20250311,133600,466064849,3020,3015,3020,3015,4904
20250311,133500,451278719,3015,3015,3015,3015,0
20250311,133400,451278719,3015,3015,3015,3015,443
20250311,133300,449943074,3010,3010,3010,3010,2003
20250311,133200,443914044,3010,3010,3010,3010,5
20250311,133100,443898994,3010,3010,3010,3010,235
20250311,133000,443191644,3010,3010,3010,3010,187
20250311,132900,442628774,3010,3010,3010,3010,347
20250311,132800,441584304,3010,3010,3010,3010,33
20250311,132700,441484974,3010,3010,3010,3010,1
20250311,132600,441481964,3010,3010,3010,3010,4596
20250311,132500,427648004,3005,3005,3005,3005,82
20250311,132400,427401594,3000,3000,3000,3000,0
20250311,132300,427401594,3000,3000,3005,3000,1486
20250311,132200,422942504,2995,2995,2995,2995,1
20250311,132100,422939509,2995,2995,2995,2995,421
20250311,132000,421678614,3000,3000,3000,3000,0
20250311,131900,421678614,3000,3000,3000,3000,0
20250311,131800,421678614,3000,3000,3000,3000,1063
20250311,131700,418489614,3005,3005,3005,3005,310
20250311,131600,417558064,3005,3005,3010,3005,1648
20250311,131500,412605814,3005,3007,3007,3005,650
20250311,131400,410652560,3010,3010,3010,3010,472
20250311,131300,409231840,3010,3010,3010,3010,1
20250311,131200,409228830,3005,3005,3005,3005,908
20250311,131100,406500290,3005,3005,3005,3005,5
20250311,131000,406485265,3005,3005,3005,3005,0
20250311,130900,406485265,3005,3005,3005,3005,503
20250311,130800,404973750,3005,3005,3005,3005,0
20250311,130700,404973750,3005,3005,3005,3005,0
20250311,130600,404973750,3005,3005,3005,3005,8
20250311,130500,404949710,3005,3005,3005,3005,240
20250311,130400,404228510,2995,2995,2995,2995,0
20250311,130300,404228510,2995,2995,2995,2995,0
20250311,130200,404228510,2995,2995,2995,2995,0
20250311,130100,404228510,2995,3005,3005,2995,358
20250311,130000,403153320,2995,2995,2995,2995,0
20250311,125900,403153320,2995,2995,2995,2995,0
20250311,125800,403153320,2995,2995,2995,2995,238
20250311,125700,402440510,3000,3000,3000,3000,1
20250311,125600,402437510,3000,3000,3000,3000,0
20250311,125500,402437510,3000,3000,3000,3000,14
20250311,125400,402395510,3005,3005,3005,3005,0
20250311,125300,402395510,3005,3005,3005,3005,0
20250311,125200,402395510,3005,3005,3005,3005,0
20250311,125100,402395510,3005,3005,3005,3005,134
20250311,125000,401992840,3000,3000,3000,3000,0
20250311,124900,401992840,3000,3005,3005,3000,280
20250311,124800,401151649,3005,3005,3005,3005,0
20250311,124700,401151649,3005,3005,3005,3005,10
20250311,124600,401121599,3005,3000,3005,3000,506
20250311,124500,399603572,2997,2997,2997,2997,0
20250311,124400,399603572,2997,2997,2997,2997,0
20250311,124300,399603572,2997,2997,2997,2997,0
20250311,124200,399603572,2997,3000,3000,2997,20
20250311,124100,399543575,2995,2995,2995,2995,0
20250311,124000,399543575,2995,2995,2995,2995,0
20250311,123900,399543575,2995,2995,2995,2995,0
20250311,123800,399543575,2995,2995,2995,2995,0
20250311,123700,399543575,2995,2995,2995,2995,0
20250311,123600,399543575,2995,2995,2995,2995,0
20250311,123500,399543575,2995,2995,2995,2995,0
20250311,123400,399543575,2995,2995,2995,2995,0
20250311,123300,399543575,2995,2995,2995,2995,20
20250311,123200,399483675,3000,3000,3000,3000,0
20250311,123100,399483675,3000,3000,3000,3000,0
20250311,123000,399483675,3000,3000,3000,3000,5
20250311,122900,399468675,3000,3000,3000,3000,0
20250311,122800,399468675,3000,3000,3000,3000,29
20250311,122700,399381675,3005,3005,3005,3005,10
20250311,122600,399351625,3005,3005,3005,3005,0
20250311,122500,399351625,3005,3005,3005,3005,50
20250311,122400,399201375,3005,3005,3005,3005,2
20250311,122300,399195365,3000,3005,3005,3000,26
20250311,122200,399117330,3005,3005,3005,3005,20
20250311,122100,399057230,3005,3005,3005,3005,0
20250311,122000,399057230,3005,3005,3005,3005,5
20250311,121900,399042205,3005,3005,3005,3005,0
20250311,121800,399042205,3005,3005,3005,3005,0
20250311,121700,399042205,3005,3005,3005,3005,0
20250311,121600,399042205,3005,3005,3005,3005,0
20250311,121500,399042205,3005,3005,3005,3005,0
20250311,121400,399042205,3005,3005,3005,3005,0
20250311,121300,399042205,3005,3005,3005,3005,0
20250311,121200,399042205,3005,3000,3005,3000,501
20250311,121100,397539200,3005,3005,3005,3005,10
20250311,121000,397509150,3000,3000,3000,3000,0
20250311,120900,397509150,3000,3000,3000,3000,0
20250311,120800,397509150,3000,3005,3005,3000,110
20250311,120700,397179100,3005,3005,3005,3000,182
20250311,120600,396632195,3005,3005,3005,3005,1
20250311,120500,396629190,3000,3000,3000,3000,0
20250311,120400,396629190,3000,3000,3002,3000,203
20250311,120300,396020170,3000,3000,3000,3000,0
20250311,120200,396020170,3000,3000,3000,3000,0
20250311,120100,396020170,3000,3000,3000,3000,30
20250311,120000,395930170,3000,3000,3000,3000,0
20250311,115900,395930170,3000,3000,3000,3000,0
20250311,115800,395930170,3000,2995,3000,2995,279
20250311,115700,395093670,3000,3000,3000,3000,0
20250311,115600,395093670,3000,3000,3000,3000,0
20250311,115500,395093670,3000,3000,3000,3000,0
20250311,115400,395093670,3000,3000,3000,3000,0
20250311,115300,395093670,3000,3000,3000,3000,0
20250311,115200,395093670,3000,3000,3000,3000,0
20250311,115100,395093670,3000,3000,3000,3000,0
20250311,115000,395093670,3000,3000,3000,3000,100
20250311,114900,394793670,3000,3000,3000,3000,35
20250311,114800,394688670,3000,3000,3000,3000,223
20250311,114700,394019670,2990,2995,2995,2990,4500
20250311,114600,380560110,2995,2995,2995,2995,0
20250311,114500,380560110,2995,2995,2995,2995,0
20250311,114400,380560110,2995,2995,2995,2995,0
20250311,114300,380560110,2995,2995,2995,2995,0
20250311,114200,380560110,2995,2995,2995,2995,113
20250311,114100,380221675,3000,3000,3000,3000,0
20250311,114000,380221675,3000,3000,3000,3000,0
20250311,113900,380221675,3000,3000,3000,3000,1
20250311,113800,380218675,3000,3000,3000,3000,500
20250311,113700,378718675,3000,3000,3000,3000,0
20250311,113600,378718675,3000,3000,3000,3000,10
20250311,113500,378688675,3000,3000,3000,3000,0
20250311,113400,378688675,3000,3000,3000,3000,0
20250311,113300,378688675,3000,3000,3000,3000,5
20250311,113200,378673675,3000,3000,3000,3000,24
20250311,113100,378601675,3000,3000,3000,3000,0
20250311,113000,378601675,3000,3000,3000,3000,1090
20250311,112900,375331675,3000,3000,3000,3000,0
20250311,112800,375331675,3000,3000,3000,3000,10
20250311,112700,375301675,3000,3000,3000,3000,0
20250311,112600,375301675,3000,3000,3000,3000,0
20250311,112500,375301675,3000,3000,3005,3000,1683
20250311,112400,370247560,3000,3000,3002,3000,542
20250311,112300,368621540,3005,3005,3005,3005,0
20250311,112200,368621540,3005,3005,3005,3005,1
20250311,112100,368618535,2985,2985,2985,2985,0
20250311,112000,368618535,2985,2985,2985,2985,0
20250311,111900,368618535,2985,3000,3000,2985,35
20250311,111800,368513930,2990,2990,2990,2990,0
20250311,111700,368513930,2990,2990,2990,2990,0
20250311,111600,368513930,2990,2990,2990,2990,0
20250311,111500,368513930,2990,2990,2990,2990,0
20250311,111400,368513930,2990,2990,2990,2990,0
20250311,111300,368513930,2990,2990,2990,2990,11
20250311,111200,368481040,2990,2990,2990,2990,0
20250311,111100,368481040,2990,2990,2990,2990,30
20250311,111000,368391340,2990,2990,2990,2990,6
20250311,110900,368373400,3005,2990,3005,2985,737
20250311,110800,366171195,2985,2985,2985,2985,500
20250311,110700,364678695,2990,2990,2990,2990,152
20250311,110600,364224215,2990,2990,2990,2990,0
20250311,110500,364224215,2990,2990,2990,2990,10
20250311,110400,364194315,2990,2990,2990,2990,0
20250311,110300,364194315,2990,2990,2990,2990,0
20250311,110200,364194315,2990,2990,2990,2990,59
20250311,110100,364017905,2990,2990,2990,2990,1
20250311,110000,364014915,2985,2985,2985,2985,300
20250311,105900,363119415,2990,2990,2990,2990,0
20250311,105800,363119415,2990,2990,2990,2990,1
20250311,105700,363116425,2990,2990,2990,2990,0
20250311,105600,363116425,2990,2990,2990,2990,3
20250311,105500,363107455,2990,2990,2990,2990,13
20250311,105400,363068585,2990,2990,2990,2990,110
20250311,105300,362739685,2985,2985,2985,2985,600
20250311,105200,360948685,2985,2990,2990,2985,21
20250311,105100,360885900,2990,2990,2990,2990,2
20250311,105000,360879920,2985,2985,2985,2985,0
20250311,104900,360879920,2985,2990,2990,2985,5
20250311,104800,360864990,2980,2980,2980,2980,0
20250311,104700,360864990,2980,2980,2980,2980,0
20250311,104600,360864990,2980,2980,2980,2980,0
20250311,104500,360864990,2980,2980,2980,2980,0
20250311,104400,360864990,2980,2980,2980,2980,0
20250311,104300,360864990,2980,2980,2980,2980,0
20250311,104200,360864990,2980,2980,2980,2980,0
20250311,104100,360864990,2980,2990,2990,2980,192
20250311,104000,360292810,2995,2995,2995,2995,0
20250311,103900,360292810,2995,2995,2995,2995,0
20250311,103800,360292810,2995,2995,2995,2995,2
20250311,103700,360286820,3000,3000,3000,3000,448
20250311,103600,358942820,3000,3000,3000,3000,206
20250311,103500,358324820,2985,2995,2995,2985,519
20250311,103400,356773840,2995,2995,2995,2995,2
20250311,103300,356767850,3000,3000,3000,3000,13
20250311,103200,356728850,3000,3000,3000,3000,2
20250311,103100,356722850,3000,3000,3000,3000,0
20250311,103000,356722850,3000,3000,3000,3000,1
20250311,102900,356719850,3000,3000,3000,3000,4
20250311,102800,356707850,3000,3000,3000,3000,0
20250311,102700,356707850,3000,2990,3000,2990,110
20250311,102600,356377950,2980,2980,2990,2980,6914
20250311,102500,335765090,2980,2980,2990,2980,3200
20250311,102400,326227090,2980,2980,2980,2980,1238
20250311,102300,322537850,2980,2980,2980,2980,1
20250311,102200,322534870,2990,2980,2990,2980,15
20250311,102100,322490150,2975,2975,2975,2975,0
20250311,102000,322490150,2975,2990,2990,2975,167
20250311,101900,321992800,2985,2985,2985,2985,1
20250311,101800,321989815,2980,2980,2980,2980,0
20250311,101700,321989815,2980,2980,2980,2980,250
20250311,101600,321244815,2980,2980,2980,2980,3000
20250311,101500,312304815,2985,2985,2985,2985,0
20250311,101400,312304815,2985,2985,2985,2985,1064
20250311,101300,309128775,2990,2990,2990,2990,158
20250311,101200,308656355,2990,2990,2990,2990,0
20250311,101100,308656355,2990,2990,2995,2990,635
20250311,101000,306757655,2995,3005,3005,2995,61
20250311,100900,306574660,3000,3000,3000,3000,536
20250311,100800,304966660,3000,3000,3000,3000,2
20250311,100700,304960660,2995,2992,2995,2992,133
20250311,100600,304562397,2992,2995,2995,2992,12
20250311,100500,304526490,2995,2995,2995,2995,175
20250311,100400,304002365,3000,3000,3000,3000,1
20250311,100300,303999365,2995,2995,2995,2995,0
20250311,100200,303999365,2995,3000,3000,2995,20
20250311,100100,303939370,3000,3000,3000,2995,790
20250311,100000,301570875,3005,3005,3005,2990,370
20250311,095900,300461530,3010,3000,3010,3000,36
20250311,095800,300353480,3000,3000,3000,2990,3090
20250311,095700,291093620,3000,2995,3000,2995,2
20250311,095600,291087625,2990,2990,2990,2990,335
20250311,095500,290085975,2990,2990,2990,2990,445
20250311,095400,288755425,2985,2990,2990,2980,8936
20250311,095300,262081470,2990,2995,2995,2990,606
20250311,095200,260269000,3000,3000,3000,2995,702
20250311,095100,258166500,3010,3010,3010,3010,4
20250311,095000,258154460,3010,3000,3010,2995,341
20250311,094900,257132095,3010,3010,3010,3005,19
20250311,094800,257074920,3000,3005,3005,3000,165
20250311,094700,256579915,3000,3000,3000,3000,0
20250311,094600,256579915,3000,3010,3010,3000,982
20250311,094500,253632095,3010,3010,3015,3010,5849
20250311,094400,236025860,3015,3020,3020,3015,118
20250311,094300,235669850,3010,3010,3015,3010,1681
20250311,094200,230606185,3015,3015,3020,3015,244
20250311,094100,229870025,3020,3020,3020,3020,109
20250311,094000,229540845,3000,3000,3000,3000,0
20250311,093900,229540845,3000,3010,3020,3000,123
20250311,093800,229170825,3010,3010,3010,3010,916
20250311,093700,226413665,3010,3010,3010,3000,27
20250311,093600,226332595,3010,3005,3010,2995,1545
20250311,093500,221697145,3005,3005,3005,3005,221
20250311,093400,221033040,3005,2995,3005,2995,1371
20250311,093300,216921420,2995,3000,3000,2995,514
20250311,093200,215379425,3000,3000,3000,3000,624
20250311,093100,213507425,2995,3005,3005,2995,287
20250311,093000,212647420,3005,3005,3005,3005,1
20250311,092900,212644415,3000,3000,3000,3000,302
20250311,092800,211738415,3000,3000,3000,3000,1
20250311,092700,211735415,2990,2995,2995,2990,1482
20250311,092600,207303230,2990,3000,3000,2990,208
20250311,092500,206681230,3000,3000,3000,2995,997
20250311,092400,203692715,3000,2995,3000,2995,652
20250311,092300,201736970,2995,2995,2995,2995,412
20250311,092200,200503030,2995,2990,2995,2990,2182
20250311,092100,193976850,2985,2980,2985,2980,6567
20250311,092000,174394080,2985,2985,2985,2980,2150
20250311,091900,167981685,2980,2980,2980,2980,868
20250311,091800,165395045,2985,2980,2985,2980,6
20250311,091700,165377140,2975,2975,2975,2975,949
20250311,091600,162553865,2970,2970,2970,2970,1614
20250311,091500,157760285,2970,2970,2970,2970,119
20250311,091400,157406855,2960,2970,2970,2960,101
20250311,091300,157106895,2960,2960,2960,2960,587
20250311,091200,155369375,2955,2955,2955,2950,1556
20250311,091100,150778785,2955,2965,2965,2955,842
20250311,091000,148289345,2960,2965,2970,2960,1915
20250311,090900,142609365,2965,2960,2965,2955,1812
20250311,090800,137237185,2960,2950,2960,2950,1306
20250311,090700,133377075,2950,2945,2950,2940,1729
20250311,090600,128286250,2945,2950,2950,2940,3060
20250311,090500,119272980,2945,2950,2960,2945,344
20250311,090400,118258990,2950,2940,2950,2940,8014
20250311,090300,94617780,2930,2940,2940,2930,1001
20250311,090200,91682150,2940,2945,2945,2930,2448
20250311,090100,84500185,2950,2950,2965,2940,2074
20250311,090000,78389885,2960,2980,2990,2945,26442
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185700 561878358 3020 3020 3020 3020 1952
3 20250311 185600 561878358 3020 3020 3020 3020 0
4 20250311 185500 561878358 3020 3020 3020 3020 0
5 20250311 185400 561878358 3020 3020 3020 3020 0
6 20250311 185300 561878358 3020 3020 3020 3020 0
7 20250311 185200 561878358 3020 3020 3020 3020 0
8 20250311 185100 561878358 3020 3020 3020 3020 0
9 20250311 185000 561878358 3020 3020 3020 3020 0
10 20250311 184900 561878358 3020 3020 3020 3020 0
11 20250311 184800 561878358 3020 3020 3020 3020 0
12 20250311 184700 561878358 3020 3020 3020 3020 0
13 20250311 184600 561878358 3020 3020 3020 3020 0
14 20250311 184500 561878358 3020 3020 3020 3020 0
15 20250311 184400 561878358 3020 3020 3020 3020 0
16 20250311 184300 561878358 3020 3020 3020 3020 0
17 20250311 184200 561878358 3020 3020 3020 3020 0
18 20250311 184100 561878358 3020 3020 3020 3020 0
19 20250311 184000 561878358 3020 3020 3020 3020 0
20 20250311 183900 561878358 3020 3020 3020 3020 0
21 20250311 183800 561878358 3020 3020 3020 3020 0
22 20250311 183700 561878358 3020 3020 3020 3020 0
23 20250311 183600 561878358 3020 3020 3020 3020 0
24 20250311 183500 561878358 3020 3020 3020 3020 0
25 20250311 183400 561878358 3020 3020 3020 3020 0
26 20250311 183300 561878358 3020 3020 3020 3020 0
27 20250311 183200 561878358 3020 3020 3020 3020 0
28 20250311 183100 561878358 3020 3020 3020 3020 0
29 20250311 183000 561878358 3020 3020 3020 3020 0
30 20250311 182900 561878358 3020 3020 3020 3020 0
31 20250311 182800 561878358 3020 3020 3020 3020 0
32 20250311 182700 561878358 3020 3020 3020 3020 1952
33 20250311 182600 561878358 3020 3020 3020 3020 0
34 20250311 182500 561878358 3020 3020 3020 3020 0
35 20250311 182400 561878358 3020 3020 3020 3020 0
36 20250311 182300 561878358 3020 3020 3020 3020 0
37 20250311 182200 561878358 3020 3020 3020 3020 0
38 20250311 182100 561878358 3020 3020 3020 3020 0
39 20250311 182000 561878358 3020 3020 3020 3020 0
40 20250311 181900 561878358 3020 3020 3020 3020 0
41 20250311 181800 561878358 3020 3020 3020 3020 0
42 20250311 181700 561878358 3020 3020 3020 3020 0
43 20250311 181600 561878358 3020 3020 3020 3020 0
44 20250311 181500 561878358 3020 3020 3020 3020 0
45 20250311 181400 561878358 3020 3020 3020 3020 0
46 20250311 181300 561878358 3020 3020 3020 3020 0
47 20250311 181200 561878358 3020 3020 3020 3020 0
48 20250311 181100 561878358 3020 3020 3020 3020 0
49 20250311 181000 561878358 3020 3020 3020 3020 0
50 20250311 180900 561878358 3020 3020 3020 3020 0
51 20250311 180800 561878358 3020 3020 3020 3020 0
52 20250311 180700 561878358 3020 3020 3020 3020 0
53 20250311 180600 561878358 3020 3020 3020 3020 0
54 20250311 180500 561878358 3020 3020 3020 3020 0
55 20250311 180400 561878358 3020 3020 3020 3020 0
56 20250311 180300 561878358 3020 3020 3020 3020 0
57 20250311 180200 561878358 3020 3020 3020 3020 0
58 20250311 180100 561878358 3020 3020 3020 3020 0
59 20250311 180000 561878358 3020 3020 3020 3020 0
60 20250311 175900 561878358 3020 3020 3020 3020 0
61 20250311 175800 561878358 3020 3020 3020 3020 0
62 20250311 175700 561878358 3020 3020 3020 3020 1952
63 20250311 175600 561878358 3020 3020 3020 3020 0
64 20250311 175500 561878358 3020 3020 3020 3020 0
65 20250311 175400 561878358 3020 3020 3020 3020 0
66 20250311 175300 561878358 3020 3020 3020 3020 0
67 20250311 175200 561878358 3020 3020 3020 3020 0
68 20250311 175100 561878358 3020 3020 3020 3020 0
69 20250311 175000 561878358 3020 3020 3020 3020 0
70 20250311 174900 561878358 3020 3020 3020 3020 0
71 20250311 174800 561878358 3020 3020 3020 3020 0
72 20250311 174700 561878358 3020 3020 3020 3020 0
73 20250311 174600 561878358 3020 3020 3020 3020 0
74 20250311 174500 561878358 3020 3020 3020 3020 0
75 20250311 174400 561878358 3020 3020 3020 3020 0
76 20250311 174300 561878358 3020 3020 3020 3020 0
77 20250311 174200 561878358 3020 3020 3020 3020 0
78 20250311 174100 561878358 3020 3020 3020 3020 0
79 20250311 174000 561878358 3020 3020 3020 3020 0
80 20250311 173900 561878358 3020 3020 3020 3020 0
81 20250311 173800 561878358 3020 3020 3020 3020 0
82 20250311 173700 561878358 3020 3020 3020 3020 0
83 20250311 173600 561878358 3020 3020 3020 3020 0
84 20250311 173500 561878358 3020 3020 3020 3020 0
85 20250311 173400 561878358 3020 3020 3020 3020 0
86 20250311 173300 561878358 3020 3020 3020 3020 0
87 20250311 173200 561878358 3020 3020 3020 3020 0
88 20250311 173100 561878358 3020 3020 3020 3020 0
89 20250311 173000 561878358 3020 3020 3020 3020 0
90 20250311 172900 561878358 3020 3020 3020 3020 0
91 20250311 172800 561878358 3020 3020 3020 3020 0
92 20250311 172700 561878358 3020 3020 3020 3020 1952
93 20250311 172600 561878358 3020 3020 3020 3020 0
94 20250311 172500 561878358 3020 3020 3020 3020 0
95 20250311 172400 561878358 3020 3020 3020 3020 0
96 20250311 172300 561878358 3020 3020 3020 3020 0
97 20250311 172200 561878358 3020 3020 3020 3020 0
98 20250311 172100 561878358 3020 3020 3020 3020 0
99 20250311 172000 561878358 3020 3020 3020 3020 0
100 20250311 171900 561878358 3020 3020 3020 3020 0
101 20250311 171800 561878358 3020 3020 3020 3020 0
102 20250311 171700 561878358 3020 3020 3020 3020 0
103 20250311 171600 561878358 3020 3020 3020 3020 0
104 20250311 171500 561878358 3020 3020 3020 3020 0
105 20250311 171400 561878358 3020 3020 3020 3020 0
106 20250311 171300 561878358 3020 3020 3020 3020 0
107 20250311 171200 561878358 3020 3020 3020 3020 0
108 20250311 171100 561878358 3020 3020 3020 3020 0
109 20250311 171000 561878358 3020 3020 3020 3020 0
110 20250311 170900 561878358 3020 3020 3020 3020 0
111 20250311 170800 561878358 3020 3020 3020 3020 0
112 20250311 170700 561878358 3020 3020 3020 3020 0
113 20250311 170600 561878358 3020 3020 3020 3020 0
114 20250311 170500 561878358 3020 3020 3020 3020 0
115 20250311 170400 561878358 3020 3020 3020 3020 0
116 20250311 170300 561878358 3020 3020 3020 3020 0
117 20250311 170200 561878358 3020 3020 3020 3020 0
118 20250311 170100 561878358 3020 3020 3020 3020 0
119 20250311 170000 561878358 3020 3020 3020 3020 0
120 20250311 165900 561878358 3020 3020 3020 3020 0
121 20250311 165800 561878358 3020 3020 3020 3020 0
122 20250311 165700 561878358 3020 3020 3020 3020 1952
123 20250311 165600 561878358 3020 3020 3020 3020 0
124 20250311 165500 561878358 3020 3020 3020 3020 0
125 20250311 165400 561878358 3020 3020 3020 3020 0
126 20250311 165300 561878358 3020 3020 3020 3020 0
127 20250311 165200 561878358 3020 3020 3020 3020 0
128 20250311 165100 561878358 3020 3020 3020 3020 0
129 20250311 165000 561878358 3020 3020 3020 3020 0
130 20250311 164900 561878358 3020 3020 3020 3020 0
131 20250311 164800 561878358 3020 3020 3020 3020 0
132 20250311 164700 561878358 3020 3020 3020 3020 0
133 20250311 164600 561878358 3020 3020 3020 3020 0
134 20250311 164500 561878358 3020 3020 3020 3020 0
135 20250311 164400 561878358 3020 3020 3020 3020 0
136 20250311 164300 561878358 3020 3020 3020 3020 0
137 20250311 164200 561878358 3020 3020 3020 3020 0
138 20250311 164100 561878358 3020 3020 3020 3020 0
139 20250311 164000 561878358 3020 3020 3020 3020 0
140 20250311 163900 561878358 3020 3020 3020 3020 0
141 20250311 163800 561878358 3020 3020 3020 3020 0
142 20250311 163700 561878358 3020 3020 3020 3020 0
143 20250311 163600 561878358 3020 3020 3020 3020 0
144 20250311 163500 561878358 3020 3020 3020 3020 0
145 20250311 163400 561878358 3020 3020 3020 3020 0
146 20250311 163300 561878358 3020 3020 3020 3020 0
147 20250311 163200 561878358 3020 3020 3020 3020 0
148 20250311 163100 561878358 3020 3020 3020 3020 0
149 20250311 163000 561878358 3020 3020 3020 3020 0
150 20250311 162900 561878358 3020 3020 3020 3020 0
151 20250311 162800 561878358 3020 3020 3020 3020 0
152 20250311 162700 561878358 3020 3020 3020 3020 1952
153 20250311 162600 561878358 3020 3020 3020 3020 0
154 20250311 162500 561878358 3020 3020 3020 3020 0
155 20250311 162400 561878358 3020 3020 3020 3020 0
156 20250311 162300 561878358 3020 3020 3020 3020 0
157 20250311 162200 561878358 3020 3020 3020 3020 0
158 20250311 162100 561878358 3020 3020 3020 3020 0
159 20250311 162000 561878358 3020 3020 3020 3020 0
160 20250311 161900 561878358 3020 3020 3020 3020 0
161 20250311 161800 561878358 3020 3020 3020 3020 0
162 20250311 161700 561878358 3020 3020 3020 3020 0
163 20250311 161600 561878358 3020 3020 3020 3020 0
164 20250311 161500 561878358 3020 3020 3020 3020 0
165 20250311 161400 561878358 3020 3020 3020 3020 0
166 20250311 161300 561878358 3020 3020 3020 3020 0
167 20250311 161200 561878358 3020 3020 3020 3020 0
168 20250311 161100 561878358 3020 3020 3020 3020 0
169 20250311 161000 561878358 3020 3020 3020 3020 0
170 20250311 160900 561878358 3020 3020 3020 3020 0
171 20250311 160800 561878358 3020 3020 3020 3020 0
172 20250311 160700 561878358 3020 3020 3020 3020 0
173 20250311 160600 561878358 3020 3020 3020 3020 0
174 20250311 160500 561878358 3020 3020 3020 3020 0
175 20250311 160400 561878358 3020 3020 3020 3020 0
176 20250311 160300 561878358 3020 3020 3020 3020 0
177 20250311 160200 561878358 3020 3020 3020 3020 0
178 20250311 160100 561878358 3020 3020 3020 3020 0
179 20250311 160000 561878358 3020 3020 3020 3020 0
180 20250311 155900 561878358 3020 3020 3020 3020 0
181 20250311 155800 561878358 3020 3020 3020 3020 0
182 20250311 155700 561878358 3020 3020 3020 3020 1952
183 20250311 155600 561878358 3020 3020 3020 3020 0
184 20250311 155500 561878358 3020 3020 3020 3020 0
185 20250311 155400 561878358 3020 3020 3020 3020 0
186 20250311 155300 561878358 3020 3020 3020 3020 0
187 20250311 155200 561878358 3020 3020 3020 3020 0
188 20250311 155100 561878358 3020 3020 3020 3020 0
189 20250311 155000 561878358 3020 3020 3020 3020 0
190 20250311 154900 561878358 3020 3020 3020 3020 0
191 20250311 154800 561878358 3020 3020 3020 3020 0
192 20250311 154700 561878358 3020 3020 3020 3020 0
193 20250311 154600 561878358 3020 3020 3020 3020 0
194 20250311 154500 561878358 3020 3020 3020 3020 0
195 20250311 154400 561878358 3020 3020 3020 3020 0
196 20250311 154300 561878358 3020 3020 3020 3020 0
197 20250311 154200 561878358 3020 3020 3020 3020 0
198 20250311 154100 561878358 3020 3020 3020 3020 0
199 20250311 154000 561878358 3020 3020 3020 3020 0
200 20250311 153900 561878358 3020 3020 3020 3020 0
201 20250311 153800 561878358 3020 3020 3020 3020 0
202 20250311 153700 561878358 3020 3020 3020 3020 0
203 20250311 153600 561878358 3020 3020 3020 3020 0
204 20250311 153500 561878358 3020 3020 3020 3020 0
205 20250311 153400 561878358 3020 3020 3020 3020 0
206 20250311 153300 561878358 3020 3020 3020 3020 0
207 20250311 153200 561878358 3020 3020 3020 3020 0
208 20250311 153100 561878358 3020 3020 3020 3020 0
209 20250311 153000 561878358 3020 3020 3020 3020 1952
210 20250311 152900 555983318 3005 3005 3005 3005 0
211 20250311 152800 555983318 3005 3005 3005 3005 0
212 20250311 152700 555983318 3005 3005 3005 3005 0
213 20250311 152600 555983318 3005 3005 3005 3005 0
214 20250311 152500 555983318 3005 3005 3005 3005 0
215 20250311 152400 555983318 3005 3005 3005 3005 0
216 20250311 152300 555983318 3005 3005 3005 3005 0
217 20250311 152200 555983318 3005 3005 3005 3005 0
218 20250311 152100 555983318 3005 3005 3005 3005 0
219 20250311 152000 555983318 3005 3005 3005 3005 0
220 20250311 151900 555983318 3005 3015 3015 3000 772
221 20250311 151800 553662793 3015 3012 3015 3010 618
222 20250311 151700 551801848 3015 3015 3015 3015 239
223 20250311 151600 551081263 3015 3015 3015 3010 639
224 20250311 151500 549156503 3000 3000 3000 3000 0
225 20250311 151400 549156503 3000 3005 3005 3000 490
226 20250311 151300 547685633 3010 3020 3020 3010 825
227 20250311 151200 545198203 3020 3020 3020 3020 31
228 20250311 151100 545104583 3020 3017 3020 3015 516
229 20250311 151000 543547358 3017 3017 3017 3017 0
230 20250311 150900 543547358 3017 3017 3017 3017 2
231 20250311 150800 543541324 3025 3025 3025 3025 0
232 20250311 150700 543541324 3025 3025 3025 3025 0
233 20250311 150600 543541324 3025 3015 3025 3015 317
234 20250311 150500 542582614 3000 3000 3000 3000 0
235 20250311 150400 542582614 3000 3015 3025 3000 3420
236 20250311 150300 532311109 3010 3010 3010 3010 1
237 20250311 150200 532308099 3010 3010 3010 3010 224
238 20250311 150100 531633859 3010 3010 3010 3010 0
239 20250311 150000 531633859 3010 3020 3020 3010 207
240 20250311 145900 531008769 3020 3005 3020 3005 124
241 20250311 145800 530635639 3005 3005 3005 3005 100
242 20250311 145700 530335139 3005 3005 3005 3005 215
243 20250311 145600 529689064 3005 3005 3005 3005 361
244 20250311 145500 528604259 3005 3005 3005 3005 355
245 20250311 145400 527537484 3010 3005 3010 3005 30
246 20250311 145300 527447329 3005 3005 3005 3005 227
247 20250311 145200 526765194 3005 3005 3005 3005 245
248 20250311 145100 526028969 3010 3010 3010 3010 30
249 20250311 145000 525938669 3005 3005 3005 3005 758
250 20250311 144900 523660879 3010 3010 3010 3010 1
251 20250311 144800 523657869 3010 3010 3010 3010 180
252 20250311 144700 523116069 3010 3010 3010 3010 2
253 20250311 144600 523110049 3005 3005 3005 3005 0
254 20250311 144500 523110049 3005 3005 3005 3005 2
255 20250311 144400 523104039 3005 3005 3005 3005 350
256 20250311 144300 522052289 3010 3005 3010 3005 179
257 20250311 144200 521514379 3020 3010 3020 3010 219
258 20250311 144100 520855179 3005 3005 3005 3005 210
259 20250311 144000 520224129 3005 3005 3005 3005 6
260 20250311 143900 520206099 3005 3005 3005 3005 0
261 20250311 143800 520206099 3005 3005 3005 3005 195
262 20250311 143700 519620124 3005 3005 3005 3005 40
263 20250311 143600 519499924 3005 3005 3005 3005 0
264 20250311 143500 519499924 3005 3005 3005 3005 0
265 20250311 143400 519499924 3005 3005 3005 3005 307
266 20250311 143300 518577389 3005 3005 3005 3005 0
267 20250311 143200 518577389 3005 3005 3005 3005 0
268 20250311 143100 518577389 3005 3005 3005 3005 0
269 20250311 143000 518577389 3005 3005 3005 3005 2313
270 20250311 142900 511626824 3010 3010 3010 3010 29
271 20250311 142800 511539534 3010 3010 3010 3010 0
272 20250311 142700 511539534 3010 3015 3015 3010 717
273 20250311 142600 509380374 3015 3015 3015 3015 201
274 20250311 142500 508774359 3010 3010 3010 3010 119
275 20250311 142400 508416169 3010 3010 3010 3010 0
276 20250311 142300 508416169 3010 3010 3010 3010 1
277 20250311 142200 508413159 3010 3005 3010 3005 23
278 20250311 142100 508343934 3010 3007 3010 3007 177
279 20250311 142000 507811194 3005 3005 3005 3005 5
280 20250311 141900 507796169 3005 3005 3005 3005 47
281 20250311 141800 507654934 3010 3010 3010 3010 0
282 20250311 141700 507654934 3010 3010 3010 3010 11
283 20250311 141600 507621824 3010 3010 3010 3010 0
284 20250311 141500 507621824 3010 3010 3015 3010 410
285 20250311 141400 506387254 3015 3015 3015 3015 0
286 20250311 141300 506387254 3015 3015 3015 3010 52
287 20250311 141200 506230724 3005 3010 3010 3005 31
288 20250311 141100 506137419 3010 3010 3010 3010 69
289 20250311 141000 505929729 3010 3010 3010 3010 100
290 20250311 140900 505628729 3010 3007 3010 3007 16
291 20250311 140800 505580584 3010 3010 3010 3010 5
292 20250311 140700 505565534 3010 3015 3015 3010 1340
293 20250311 140600 501531874 3015 3015 3015 3015 1048
294 20250311 140500 498372154 3030 3030 3030 3030 0
295 20250311 140400 498372154 3030 3030 3030 3030 222
296 20250311 140300 497699494 3015 3025 3025 3015 355
297 20250311 140200 496627914 3025 3025 3025 3025 0
298 20250311 140100 496627914 3025 3025 3025 3025 204
299 20250311 140000 496010814 3025 3025 3025 3025 100
300 20250311 135900 495708314 3020 3020 3020 3020 234
301 20250311 135800 495001634 3020 3020 3020 3020 8
302 20250311 135700 494977474 3025 3020 3025 3020 2561
303 20250311 135600 487230874 3020 3020 3020 3020 7
304 20250311 135500 487209734 3025 3025 3025 3025 284
305 20250311 135400 486350634 3020 3020 3020 3020 29
306 20250311 135300 486263054 3025 3025 3025 3025 0
307 20250311 135200 486263054 3025 3025 3025 3025 0
308 20250311 135100 486263054 3025 3025 3025 3025 276
309 20250311 135000 485428154 3025 3025 3025 3025 0
310 20250311 134900 485428154 3025 3025 3025 3025 201
311 20250311 134800 484820129 3025 3010 3025 3010 353
312 20250311 134700 483753804 3025 3025 3025 3025 221
313 20250311 134600 483085279 3010 3025 3025 3010 240
314 20250311 134500 482362729 3025 3025 3025 3025 244
315 20250311 134400 481624629 3020 3020 3020 3020 100
316 20250311 134300 481322629 3025 3025 3025 3025 252
317 20250311 134200 480560329 3010 3010 3010 3010 0
318 20250311 134100 480560329 3010 3025 3025 3010 533
319 20250311 134000 478949864 3025 3025 3025 3025 3
320 20250311 133900 478940789 3025 3020 3025 3020 3685
321 20250311 133800 467807389 3020 3020 3020 3020 394
322 20250311 133700 466617509 3020 3020 3020 3020 183
323 20250311 133600 466064849 3020 3015 3020 3015 4904
324 20250311 133500 451278719 3015 3015 3015 3015 0
325 20250311 133400 451278719 3015 3015 3015 3015 443
326 20250311 133300 449943074 3010 3010 3010 3010 2003
327 20250311 133200 443914044 3010 3010 3010 3010 5
328 20250311 133100 443898994 3010 3010 3010 3010 235
329 20250311 133000 443191644 3010 3010 3010 3010 187
330 20250311 132900 442628774 3010 3010 3010 3010 347
331 20250311 132800 441584304 3010 3010 3010 3010 33
332 20250311 132700 441484974 3010 3010 3010 3010 1
333 20250311 132600 441481964 3010 3010 3010 3010 4596
334 20250311 132500 427648004 3005 3005 3005 3005 82
335 20250311 132400 427401594 3000 3000 3000 3000 0
336 20250311 132300 427401594 3000 3000 3005 3000 1486
337 20250311 132200 422942504 2995 2995 2995 2995 1
338 20250311 132100 422939509 2995 2995 2995 2995 421
339 20250311 132000 421678614 3000 3000 3000 3000 0
340 20250311 131900 421678614 3000 3000 3000 3000 0
341 20250311 131800 421678614 3000 3000 3000 3000 1063
342 20250311 131700 418489614 3005 3005 3005 3005 310
343 20250311 131600 417558064 3005 3005 3010 3005 1648
344 20250311 131500 412605814 3005 3007 3007 3005 650
345 20250311 131400 410652560 3010 3010 3010 3010 472
346 20250311 131300 409231840 3010 3010 3010 3010 1
347 20250311 131200 409228830 3005 3005 3005 3005 908
348 20250311 131100 406500290 3005 3005 3005 3005 5
349 20250311 131000 406485265 3005 3005 3005 3005 0
350 20250311 130900 406485265 3005 3005 3005 3005 503
351 20250311 130800 404973750 3005 3005 3005 3005 0
352 20250311 130700 404973750 3005 3005 3005 3005 0
353 20250311 130600 404973750 3005 3005 3005 3005 8
354 20250311 130500 404949710 3005 3005 3005 3005 240
355 20250311 130400 404228510 2995 2995 2995 2995 0
356 20250311 130300 404228510 2995 2995 2995 2995 0
357 20250311 130200 404228510 2995 2995 2995 2995 0
358 20250311 130100 404228510 2995 3005 3005 2995 358
359 20250311 130000 403153320 2995 2995 2995 2995 0
360 20250311 125900 403153320 2995 2995 2995 2995 0
361 20250311 125800 403153320 2995 2995 2995 2995 238
362 20250311 125700 402440510 3000 3000 3000 3000 1
363 20250311 125600 402437510 3000 3000 3000 3000 0
364 20250311 125500 402437510 3000 3000 3000 3000 14
365 20250311 125400 402395510 3005 3005 3005 3005 0
366 20250311 125300 402395510 3005 3005 3005 3005 0
367 20250311 125200 402395510 3005 3005 3005 3005 0
368 20250311 125100 402395510 3005 3005 3005 3005 134
369 20250311 125000 401992840 3000 3000 3000 3000 0
370 20250311 124900 401992840 3000 3005 3005 3000 280
371 20250311 124800 401151649 3005 3005 3005 3005 0
372 20250311 124700 401151649 3005 3005 3005 3005 10
373 20250311 124600 401121599 3005 3000 3005 3000 506
374 20250311 124500 399603572 2997 2997 2997 2997 0
375 20250311 124400 399603572 2997 2997 2997 2997 0
376 20250311 124300 399603572 2997 2997 2997 2997 0
377 20250311 124200 399603572 2997 3000 3000 2997 20
378 20250311 124100 399543575 2995 2995 2995 2995 0
379 20250311 124000 399543575 2995 2995 2995 2995 0
380 20250311 123900 399543575 2995 2995 2995 2995 0
381 20250311 123800 399543575 2995 2995 2995 2995 0
382 20250311 123700 399543575 2995 2995 2995 2995 0
383 20250311 123600 399543575 2995 2995 2995 2995 0
384 20250311 123500 399543575 2995 2995 2995 2995 0
385 20250311 123400 399543575 2995 2995 2995 2995 0
386 20250311 123300 399543575 2995 2995 2995 2995 20
387 20250311 123200 399483675 3000 3000 3000 3000 0
388 20250311 123100 399483675 3000 3000 3000 3000 0
389 20250311 123000 399483675 3000 3000 3000 3000 5
390 20250311 122900 399468675 3000 3000 3000 3000 0
391 20250311 122800 399468675 3000 3000 3000 3000 29
392 20250311 122700 399381675 3005 3005 3005 3005 10
393 20250311 122600 399351625 3005 3005 3005 3005 0
394 20250311 122500 399351625 3005 3005 3005 3005 50
395 20250311 122400 399201375 3005 3005 3005 3005 2
396 20250311 122300 399195365 3000 3005 3005 3000 26
397 20250311 122200 399117330 3005 3005 3005 3005 20
398 20250311 122100 399057230 3005 3005 3005 3005 0
399 20250311 122000 399057230 3005 3005 3005 3005 5
400 20250311 121900 399042205 3005 3005 3005 3005 0
401 20250311 121800 399042205 3005 3005 3005 3005 0
402 20250311 121700 399042205 3005 3005 3005 3005 0
403 20250311 121600 399042205 3005 3005 3005 3005 0
404 20250311 121500 399042205 3005 3005 3005 3005 0
405 20250311 121400 399042205 3005 3005 3005 3005 0
406 20250311 121300 399042205 3005 3005 3005 3005 0
407 20250311 121200 399042205 3005 3000 3005 3000 501
408 20250311 121100 397539200 3005 3005 3005 3005 10
409 20250311 121000 397509150 3000 3000 3000 3000 0
410 20250311 120900 397509150 3000 3000 3000 3000 0
411 20250311 120800 397509150 3000 3005 3005 3000 110
412 20250311 120700 397179100 3005 3005 3005 3000 182
413 20250311 120600 396632195 3005 3005 3005 3005 1
414 20250311 120500 396629190 3000 3000 3000 3000 0
415 20250311 120400 396629190 3000 3000 3002 3000 203
416 20250311 120300 396020170 3000 3000 3000 3000 0
417 20250311 120200 396020170 3000 3000 3000 3000 0
418 20250311 120100 396020170 3000 3000 3000 3000 30
419 20250311 120000 395930170 3000 3000 3000 3000 0
420 20250311 115900 395930170 3000 3000 3000 3000 0
421 20250311 115800 395930170 3000 2995 3000 2995 279
422 20250311 115700 395093670 3000 3000 3000 3000 0
423 20250311 115600 395093670 3000 3000 3000 3000 0
424 20250311 115500 395093670 3000 3000 3000 3000 0
425 20250311 115400 395093670 3000 3000 3000 3000 0
426 20250311 115300 395093670 3000 3000 3000 3000 0
427 20250311 115200 395093670 3000 3000 3000 3000 0
428 20250311 115100 395093670 3000 3000 3000 3000 0
429 20250311 115000 395093670 3000 3000 3000 3000 100
430 20250311 114900 394793670 3000 3000 3000 3000 35
431 20250311 114800 394688670 3000 3000 3000 3000 223
432 20250311 114700 394019670 2990 2995 2995 2990 4500
433 20250311 114600 380560110 2995 2995 2995 2995 0
434 20250311 114500 380560110 2995 2995 2995 2995 0
435 20250311 114400 380560110 2995 2995 2995 2995 0
436 20250311 114300 380560110 2995 2995 2995 2995 0
437 20250311 114200 380560110 2995 2995 2995 2995 113
438 20250311 114100 380221675 3000 3000 3000 3000 0
439 20250311 114000 380221675 3000 3000 3000 3000 0
440 20250311 113900 380221675 3000 3000 3000 3000 1
441 20250311 113800 380218675 3000 3000 3000 3000 500
442 20250311 113700 378718675 3000 3000 3000 3000 0
443 20250311 113600 378718675 3000 3000 3000 3000 10
444 20250311 113500 378688675 3000 3000 3000 3000 0
445 20250311 113400 378688675 3000 3000 3000 3000 0
446 20250311 113300 378688675 3000 3000 3000 3000 5
447 20250311 113200 378673675 3000 3000 3000 3000 24
448 20250311 113100 378601675 3000 3000 3000 3000 0
449 20250311 113000 378601675 3000 3000 3000 3000 1090
450 20250311 112900 375331675 3000 3000 3000 3000 0
451 20250311 112800 375331675 3000 3000 3000 3000 10
452 20250311 112700 375301675 3000 3000 3000 3000 0
453 20250311 112600 375301675 3000 3000 3000 3000 0
454 20250311 112500 375301675 3000 3000 3005 3000 1683
455 20250311 112400 370247560 3000 3000 3002 3000 542
456 20250311 112300 368621540 3005 3005 3005 3005 0
457 20250311 112200 368621540 3005 3005 3005 3005 1
458 20250311 112100 368618535 2985 2985 2985 2985 0
459 20250311 112000 368618535 2985 2985 2985 2985 0
460 20250311 111900 368618535 2985 3000 3000 2985 35
461 20250311 111800 368513930 2990 2990 2990 2990 0
462 20250311 111700 368513930 2990 2990 2990 2990 0
463 20250311 111600 368513930 2990 2990 2990 2990 0
464 20250311 111500 368513930 2990 2990 2990 2990 0
465 20250311 111400 368513930 2990 2990 2990 2990 0
466 20250311 111300 368513930 2990 2990 2990 2990 11
467 20250311 111200 368481040 2990 2990 2990 2990 0
468 20250311 111100 368481040 2990 2990 2990 2990 30
469 20250311 111000 368391340 2990 2990 2990 2990 6
470 20250311 110900 368373400 3005 2990 3005 2985 737
471 20250311 110800 366171195 2985 2985 2985 2985 500
472 20250311 110700 364678695 2990 2990 2990 2990 152
473 20250311 110600 364224215 2990 2990 2990 2990 0
474 20250311 110500 364224215 2990 2990 2990 2990 10
475 20250311 110400 364194315 2990 2990 2990 2990 0
476 20250311 110300 364194315 2990 2990 2990 2990 0
477 20250311 110200 364194315 2990 2990 2990 2990 59
478 20250311 110100 364017905 2990 2990 2990 2990 1
479 20250311 110000 364014915 2985 2985 2985 2985 300
480 20250311 105900 363119415 2990 2990 2990 2990 0
481 20250311 105800 363119415 2990 2990 2990 2990 1
482 20250311 105700 363116425 2990 2990 2990 2990 0
483 20250311 105600 363116425 2990 2990 2990 2990 3
484 20250311 105500 363107455 2990 2990 2990 2990 13
485 20250311 105400 363068585 2990 2990 2990 2990 110
486 20250311 105300 362739685 2985 2985 2985 2985 600
487 20250311 105200 360948685 2985 2990 2990 2985 21
488 20250311 105100 360885900 2990 2990 2990 2990 2
489 20250311 105000 360879920 2985 2985 2985 2985 0
490 20250311 104900 360879920 2985 2990 2990 2985 5
491 20250311 104800 360864990 2980 2980 2980 2980 0
492 20250311 104700 360864990 2980 2980 2980 2980 0
493 20250311 104600 360864990 2980 2980 2980 2980 0
494 20250311 104500 360864990 2980 2980 2980 2980 0
495 20250311 104400 360864990 2980 2980 2980 2980 0
496 20250311 104300 360864990 2980 2980 2980 2980 0
497 20250311 104200 360864990 2980 2980 2980 2980 0
498 20250311 104100 360864990 2980 2990 2990 2980 192
499 20250311 104000 360292810 2995 2995 2995 2995 0
500 20250311 103900 360292810 2995 2995 2995 2995 0
501 20250311 103800 360292810 2995 2995 2995 2995 2
502 20250311 103700 360286820 3000 3000 3000 3000 448
503 20250311 103600 358942820 3000 3000 3000 3000 206
504 20250311 103500 358324820 2985 2995 2995 2985 519
505 20250311 103400 356773840 2995 2995 2995 2995 2
506 20250311 103300 356767850 3000 3000 3000 3000 13
507 20250311 103200 356728850 3000 3000 3000 3000 2
508 20250311 103100 356722850 3000 3000 3000 3000 0
509 20250311 103000 356722850 3000 3000 3000 3000 1
510 20250311 102900 356719850 3000 3000 3000 3000 4
511 20250311 102800 356707850 3000 3000 3000 3000 0
512 20250311 102700 356707850 3000 2990 3000 2990 110
513 20250311 102600 356377950 2980 2980 2990 2980 6914
514 20250311 102500 335765090 2980 2980 2990 2980 3200
515 20250311 102400 326227090 2980 2980 2980 2980 1238
516 20250311 102300 322537850 2980 2980 2980 2980 1
517 20250311 102200 322534870 2990 2980 2990 2980 15
518 20250311 102100 322490150 2975 2975 2975 2975 0
519 20250311 102000 322490150 2975 2990 2990 2975 167
520 20250311 101900 321992800 2985 2985 2985 2985 1
521 20250311 101800 321989815 2980 2980 2980 2980 0
522 20250311 101700 321989815 2980 2980 2980 2980 250
523 20250311 101600 321244815 2980 2980 2980 2980 3000
524 20250311 101500 312304815 2985 2985 2985 2985 0
525 20250311 101400 312304815 2985 2985 2985 2985 1064
526 20250311 101300 309128775 2990 2990 2990 2990 158
527 20250311 101200 308656355 2990 2990 2990 2990 0
528 20250311 101100 308656355 2990 2990 2995 2990 635
529 20250311 101000 306757655 2995 3005 3005 2995 61
530 20250311 100900 306574660 3000 3000 3000 3000 536
531 20250311 100800 304966660 3000 3000 3000 3000 2
532 20250311 100700 304960660 2995 2992 2995 2992 133
533 20250311 100600 304562397 2992 2995 2995 2992 12
534 20250311 100500 304526490 2995 2995 2995 2995 175
535 20250311 100400 304002365 3000 3000 3000 3000 1
536 20250311 100300 303999365 2995 2995 2995 2995 0
537 20250311 100200 303999365 2995 3000 3000 2995 20
538 20250311 100100 303939370 3000 3000 3000 2995 790
539 20250311 100000 301570875 3005 3005 3005 2990 370
540 20250311 095900 300461530 3010 3000 3010 3000 36
541 20250311 095800 300353480 3000 3000 3000 2990 3090
542 20250311 095700 291093620 3000 2995 3000 2995 2
543 20250311 095600 291087625 2990 2990 2990 2990 335
544 20250311 095500 290085975 2990 2990 2990 2990 445
545 20250311 095400 288755425 2985 2990 2990 2980 8936
546 20250311 095300 262081470 2990 2995 2995 2990 606
547 20250311 095200 260269000 3000 3000 3000 2995 702
548 20250311 095100 258166500 3010 3010 3010 3010 4
549 20250311 095000 258154460 3010 3000 3010 2995 341
550 20250311 094900 257132095 3010 3010 3010 3005 19
551 20250311 094800 257074920 3000 3005 3005 3000 165
552 20250311 094700 256579915 3000 3000 3000 3000 0
553 20250311 094600 256579915 3000 3010 3010 3000 982
554 20250311 094500 253632095 3010 3010 3015 3010 5849
555 20250311 094400 236025860 3015 3020 3020 3015 118
556 20250311 094300 235669850 3010 3010 3015 3010 1681
557 20250311 094200 230606185 3015 3015 3020 3015 244
558 20250311 094100 229870025 3020 3020 3020 3020 109
559 20250311 094000 229540845 3000 3000 3000 3000 0
560 20250311 093900 229540845 3000 3010 3020 3000 123
561 20250311 093800 229170825 3010 3010 3010 3010 916
562 20250311 093700 226413665 3010 3010 3010 3000 27
563 20250311 093600 226332595 3010 3005 3010 2995 1545
564 20250311 093500 221697145 3005 3005 3005 3005 221
565 20250311 093400 221033040 3005 2995 3005 2995 1371
566 20250311 093300 216921420 2995 3000 3000 2995 514
567 20250311 093200 215379425 3000 3000 3000 3000 624
568 20250311 093100 213507425 2995 3005 3005 2995 287
569 20250311 093000 212647420 3005 3005 3005 3005 1
570 20250311 092900 212644415 3000 3000 3000 3000 302
571 20250311 092800 211738415 3000 3000 3000 3000 1
572 20250311 092700 211735415 2990 2995 2995 2990 1482
573 20250311 092600 207303230 2990 3000 3000 2990 208
574 20250311 092500 206681230 3000 3000 3000 2995 997
575 20250311 092400 203692715 3000 2995 3000 2995 652
576 20250311 092300 201736970 2995 2995 2995 2995 412
577 20250311 092200 200503030 2995 2990 2995 2990 2182
578 20250311 092100 193976850 2985 2980 2985 2980 6567
579 20250311 092000 174394080 2985 2985 2985 2980 2150
580 20250311 091900 167981685 2980 2980 2980 2980 868
581 20250311 091800 165395045 2985 2980 2985 2980 6
582 20250311 091700 165377140 2975 2975 2975 2975 949
583 20250311 091600 162553865 2970 2970 2970 2970 1614
584 20250311 091500 157760285 2970 2970 2970 2970 119
585 20250311 091400 157406855 2960 2970 2970 2960 101
586 20250311 091300 157106895 2960 2960 2960 2960 587
587 20250311 091200 155369375 2955 2955 2955 2950 1556
588 20250311 091100 150778785 2955 2965 2965 2955 842
589 20250311 091000 148289345 2960 2965 2970 2960 1915
590 20250311 090900 142609365 2965 2960 2965 2955 1812
591 20250311 090800 137237185 2960 2950 2960 2950 1306
592 20250311 090700 133377075 2950 2945 2950 2940 1729
593 20250311 090600 128286250 2945 2950 2950 2940 3060
594 20250311 090500 119272980 2945 2950 2960 2945 344
595 20250311 090400 118258990 2950 2940 2950 2940 8014
596 20250311 090300 94617780 2930 2940 2940 2930 1001
597 20250311 090200 91682150 2940 2945 2945 2930 2448
598 20250311 090100 84500185 2950 2950 2965 2940 2074
599 20250311 090000 78389885 2960 2980 2990 2945 26442

1
011150/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,51973,35930773,157738055,109049896055,0.14
20250306,51973,35930773,159816975,110487126975,0.14
20250305,51973,35930773,159037380,109948165380,0.14
20250304,51973,35930773,158517650,109588857650,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 51973 35930773 157738055 109049896055 0.14
3 20250306 51973 35930773 159816975 110487126975 0.14
4 20250305 51973 35930773 159037380 109948165380 0.14
5 20250304 51973 35930773 158517650 109588857650 0.14