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
011320/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,599 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185700,51593889,3530,3530,3530,3530,350
20250311,185600,51593889,3530,3530,3530,3530,0
20250311,185500,51593889,3530,3530,3530,3530,0
20250311,185400,51593889,3530,3530,3530,3530,0
20250311,185300,51593889,3530,3530,3530,3530,0
20250311,185200,51593889,3530,3530,3530,3530,0
20250311,185100,51593889,3530,3530,3530,3530,0
20250311,185000,51593889,3530,3530,3530,3530,0
20250311,184900,51593889,3530,3530,3530,3530,0
20250311,184800,51593889,3530,3530,3530,3530,0
20250311,184700,51593889,3530,3530,3530,3530,0
20250311,184600,51593889,3530,3530,3530,3530,0
20250311,184500,51593889,3530,3530,3530,3530,0
20250311,184400,51593889,3530,3530,3530,3530,0
20250311,184300,51593889,3530,3530,3530,3530,0
20250311,184200,51593889,3530,3530,3530,3530,0
20250311,184100,51593889,3530,3530,3530,3530,0
20250311,184000,51593889,3530,3530,3530,3530,0
20250311,183900,51593889,3530,3530,3530,3530,0
20250311,183800,51593889,3530,3530,3530,3530,0
20250311,183700,51593889,3530,3530,3530,3530,0
20250311,183600,51593889,3530,3530,3530,3530,0
20250311,183500,51593889,3530,3530,3530,3530,0
20250311,183400,51593889,3530,3530,3530,3530,0
20250311,183300,51593889,3530,3530,3530,3530,0
20250311,183200,51593889,3530,3530,3530,3530,0
20250311,183100,51593889,3530,3530,3530,3530,0
20250311,183000,51593889,3530,3530,3530,3530,0
20250311,182900,51593889,3530,3530,3530,3530,0
20250311,182800,51593889,3530,3530,3530,3530,0
20250311,182700,51593889,3530,3530,3530,3530,350
20250311,182600,51593889,3530,3530,3530,3530,0
20250311,182500,51593889,3530,3530,3530,3530,0
20250311,182400,51593889,3530,3530,3530,3530,0
20250311,182300,51593889,3530,3530,3530,3530,0
20250311,182200,51593889,3530,3530,3530,3530,0
20250311,182100,51593889,3530,3530,3530,3530,0
20250311,182000,51593889,3530,3530,3530,3530,0
20250311,181900,51593889,3530,3530,3530,3530,0
20250311,181800,51593889,3530,3530,3530,3530,0
20250311,181700,51593889,3530,3530,3530,3530,0
20250311,181600,51593889,3530,3530,3530,3530,0
20250311,181500,51593889,3530,3530,3530,3530,0
20250311,181400,51593889,3530,3530,3530,3530,0
20250311,181300,51593889,3530,3530,3530,3530,0
20250311,181200,51593889,3530,3530,3530,3530,0
20250311,181100,51593889,3530,3530,3530,3530,0
20250311,181000,51593889,3530,3530,3530,3530,0
20250311,180900,51593889,3530,3530,3530,3530,0
20250311,180800,51593889,3530,3530,3530,3530,0
20250311,180700,51593889,3530,3530,3530,3530,0
20250311,180600,51593889,3530,3530,3530,3530,0
20250311,180500,51593889,3530,3530,3530,3530,0
20250311,180400,51593889,3530,3530,3530,3530,0
20250311,180300,51593889,3530,3530,3530,3530,0
20250311,180200,51593889,3530,3530,3530,3530,0
20250311,180100,51593889,3530,3530,3530,3530,0
20250311,180000,51593889,3530,3530,3530,3530,0
20250311,175900,51593889,3530,3530,3530,3530,0
20250311,175800,51593889,3530,3530,3530,3530,0
20250311,175700,51593889,3530,3530,3530,3530,350
20250311,175600,51593889,3530,3530,3530,3530,0
20250311,175500,51593889,3530,3530,3530,3530,0
20250311,175400,51593889,3530,3530,3530,3530,0
20250311,175300,51593889,3530,3530,3530,3530,0
20250311,175200,51593889,3530,3530,3530,3530,0
20250311,175100,51593889,3530,3530,3530,3530,0
20250311,175000,51593889,3530,3530,3530,3530,0
20250311,174900,51593889,3530,3530,3530,3530,0
20250311,174800,51593889,3530,3530,3530,3530,0
20250311,174700,51593889,3530,3530,3530,3530,0
20250311,174600,51593889,3530,3530,3530,3530,0
20250311,174500,51593889,3530,3530,3530,3530,0
20250311,174400,51593889,3530,3530,3530,3530,0
20250311,174300,51593889,3530,3530,3530,3530,0
20250311,174200,51593889,3530,3530,3530,3530,0
20250311,174100,51593889,3530,3530,3530,3530,0
20250311,174000,51593889,3530,3530,3530,3530,0
20250311,173900,51593889,3530,3530,3530,3530,0
20250311,173800,51593889,3530,3530,3530,3530,0
20250311,173700,51593889,3530,3530,3530,3530,0
20250311,173600,51593889,3530,3530,3530,3530,0
20250311,173500,51593889,3530,3530,3530,3530,0
20250311,173400,51593889,3530,3530,3530,3530,0
20250311,173300,51593889,3530,3530,3530,3530,0
20250311,173200,51593889,3530,3530,3530,3530,0
20250311,173100,51593889,3530,3530,3530,3530,0
20250311,173000,51593889,3530,3530,3530,3530,0
20250311,172900,51593889,3530,3530,3530,3530,0
20250311,172800,51593889,3530,3530,3530,3530,0
20250311,172700,51593889,3530,3530,3530,3530,350
20250311,172600,51593889,3530,3530,3530,3530,0
20250311,172500,51593889,3530,3530,3530,3530,0
20250311,172400,51593889,3530,3530,3530,3530,0
20250311,172300,51593889,3530,3530,3530,3530,0
20250311,172200,51593889,3530,3530,3530,3530,0
20250311,172100,51593889,3530,3530,3530,3530,0
20250311,172000,51593889,3530,3530,3530,3530,0
20250311,171900,51593889,3530,3530,3530,3530,0
20250311,171800,51593889,3530,3530,3530,3530,0
20250311,171700,51593889,3530,3530,3530,3530,0
20250311,171600,51593889,3530,3530,3530,3530,0
20250311,171500,51593889,3530,3530,3530,3530,0
20250311,171400,51593889,3530,3530,3530,3530,0
20250311,171300,51593889,3530,3530,3530,3530,0
20250311,171200,51593889,3530,3530,3530,3530,0
20250311,171100,51593889,3530,3530,3530,3530,0
20250311,171000,51593889,3530,3530,3530,3530,0
20250311,170900,51593889,3530,3530,3530,3530,0
20250311,170800,51593889,3530,3530,3530,3530,0
20250311,170700,51593889,3530,3530,3530,3530,0
20250311,170600,51593889,3530,3530,3530,3530,0
20250311,170500,51593889,3530,3530,3530,3530,0
20250311,170400,51593889,3530,3530,3530,3530,0
20250311,170300,51593889,3530,3530,3530,3530,0
20250311,170200,51593889,3530,3530,3530,3530,0
20250311,170100,51593889,3530,3530,3530,3530,0
20250311,170000,51593889,3530,3530,3530,3530,0
20250311,165900,51593889,3530,3530,3530,3530,0
20250311,165800,51593889,3530,3530,3530,3530,0
20250311,165700,51593889,3530,3530,3530,3530,350
20250311,165600,51593889,3530,3530,3530,3530,0
20250311,165500,51593889,3530,3530,3530,3530,0
20250311,165400,51593889,3530,3530,3530,3530,0
20250311,165300,51593889,3530,3530,3530,3530,0
20250311,165200,51593889,3530,3530,3530,3530,0
20250311,165100,51593889,3530,3530,3530,3530,0
20250311,165000,51593889,3530,3530,3530,3530,0
20250311,164900,51593889,3530,3530,3530,3530,0
20250311,164800,51593889,3530,3530,3530,3530,0
20250311,164700,51593889,3530,3530,3530,3530,0
20250311,164600,51593889,3530,3530,3530,3530,0
20250311,164500,51593889,3530,3530,3530,3530,0
20250311,164400,51593889,3530,3530,3530,3530,0
20250311,164300,51593889,3530,3530,3530,3530,0
20250311,164200,51593889,3530,3530,3530,3530,0
20250311,164100,51593889,3530,3530,3530,3530,0
20250311,164000,51593889,3530,3530,3530,3530,0
20250311,163900,51593889,3530,3530,3530,3530,0
20250311,163800,51593889,3530,3530,3530,3530,0
20250311,163700,51593889,3530,3530,3530,3530,0
20250311,163600,51593889,3530,3530,3530,3530,0
20250311,163500,51593889,3530,3530,3530,3530,0
20250311,163400,51593889,3530,3530,3530,3530,0
20250311,163300,51593889,3530,3530,3530,3530,0
20250311,163200,51593889,3530,3530,3530,3530,0
20250311,163100,51593889,3530,3530,3530,3530,0
20250311,163000,51593889,3530,3530,3530,3530,0
20250311,162900,51593889,3530,3530,3530,3530,0
20250311,162800,51593889,3530,3530,3530,3530,0
20250311,162700,51593889,3530,3530,3530,3530,350
20250311,162600,51593889,3530,3530,3530,3530,0
20250311,162500,51593889,3530,3530,3530,3530,0
20250311,162400,51593889,3530,3530,3530,3530,0
20250311,162300,51593889,3530,3530,3530,3530,0
20250311,162200,51593889,3530,3530,3530,3530,0
20250311,162100,51593889,3530,3530,3530,3530,0
20250311,162000,51593889,3530,3530,3530,3530,0
20250311,161900,51593889,3530,3530,3530,3530,0
20250311,161800,51593889,3530,3530,3530,3530,0
20250311,161700,51593889,3530,3530,3530,3530,0
20250311,161600,51593889,3530,3530,3530,3530,0
20250311,161500,51593889,3530,3530,3530,3530,0
20250311,161400,51593889,3530,3530,3530,3530,0
20250311,161300,51593889,3530,3530,3530,3530,0
20250311,161200,51593889,3530,3530,3530,3530,0
20250311,161100,51593889,3530,3530,3530,3530,0
20250311,161000,51593889,3530,3530,3530,3530,0
20250311,160900,51593889,3530,3530,3530,3530,0
20250311,160800,51593889,3530,3530,3530,3530,0
20250311,160700,51593889,3530,3530,3530,3530,0
20250311,160600,51593889,3530,3530,3530,3530,0
20250311,160500,51593889,3530,3530,3530,3530,0
20250311,160400,51593889,3530,3530,3530,3530,0
20250311,160300,51593889,3530,3530,3530,3530,0
20250311,160200,51593889,3530,3530,3530,3530,0
20250311,160100,51593889,3530,3530,3530,3530,0
20250311,160000,51593889,3530,3530,3530,3530,0
20250311,155900,51593889,3530,3530,3530,3530,0
20250311,155800,51593889,3530,3530,3530,3530,0
20250311,155700,51593889,3530,3530,3530,3530,350
20250311,155600,51593889,3530,3530,3530,3530,0
20250311,155500,51593889,3530,3530,3530,3530,0
20250311,155400,51593889,3530,3530,3530,3530,0
20250311,155300,51593889,3530,3530,3530,3530,0
20250311,155200,51593889,3530,3530,3530,3530,0
20250311,155100,51593889,3530,3530,3530,3530,0
20250311,155000,51593889,3530,3530,3530,3530,0
20250311,154900,51593889,3530,3530,3530,3530,0
20250311,154800,51593889,3530,3530,3530,3530,0
20250311,154700,51593889,3530,3530,3530,3530,0
20250311,154600,51593889,3530,3530,3530,3530,0
20250311,154500,51593889,3530,3530,3530,3530,0
20250311,154400,51593889,3530,3530,3530,3530,0
20250311,154300,51593889,3530,3530,3530,3530,0
20250311,154200,51593889,3530,3530,3530,3530,0
20250311,154100,51593889,3530,3530,3530,3530,0
20250311,154000,51593889,3530,3530,3530,3530,0
20250311,153900,51593889,3530,3530,3530,3530,0
20250311,153800,51593889,3530,3530,3530,3530,0
20250311,153700,51593889,3530,3530,3530,3530,0
20250311,153600,51593889,3530,3530,3530,3530,0
20250311,153500,51593889,3530,3530,3530,3530,0
20250311,153400,51593889,3530,3530,3530,3530,0
20250311,153300,51593889,3530,3530,3530,3530,0
20250311,153200,51593889,3530,3530,3530,3530,0
20250311,153100,51593889,3530,3530,3530,3530,0
20250311,153000,51593889,3530,3530,3530,3530,350
20250311,152900,50358389,3495,3495,3495,3495,0
20250311,152800,50358389,3495,3495,3495,3495,0
20250311,152700,50358389,3495,3495,3495,3495,0
20250311,152600,50358389,3495,3495,3495,3495,0
20250311,152500,50358389,3495,3495,3495,3495,0
20250311,152400,50358389,3495,3495,3495,3495,0
20250311,152300,50358389,3495,3495,3495,3495,0
20250311,152200,50358389,3495,3495,3495,3495,0
20250311,152100,50358389,3495,3495,3495,3495,0
20250311,152000,50358389,3495,3495,3495,3495,0
20250311,151900,50358389,3495,3490,3525,3490,103
20250311,151800,49998754,3490,3490,3490,3490,28
20250311,151700,49901034,3490,3490,3490,3490,0
20250311,151600,49901034,3490,3490,3490,3490,0
20250311,151500,49901034,3490,3490,3490,3490,0
20250311,151400,49901034,3490,3490,3490,3490,0
20250311,151300,49901034,3490,3490,3490,3490,0
20250311,151200,49901034,3490,3490,3490,3480,388
20250311,151100,48549914,3490,3490,3490,3490,1
20250311,151000,48546424,3465,3465,3465,3465,1
20250311,150900,48542959,3470,3470,3470,3470,0
20250311,150800,48542959,3470,3470,3470,3470,334
20250311,150700,47383979,3465,3465,3465,3465,0
20250311,150600,47383979,3465,3465,3465,3465,0
20250311,150500,47383979,3465,3465,3465,3465,139
20250311,150400,46902344,3460,3460,3460,3460,0
20250311,150300,46902344,3460,3460,3460,3460,0
20250311,150200,46902344,3460,3460,3460,3460,0
20250311,150100,46902344,3460,3460,3460,3460,7
20250311,150000,46878124,3460,3460,3460,3460,0
20250311,145900,46878124,3460,3460,3460,3460,0
20250311,145800,46878124,3460,3460,3460,3460,0
20250311,145700,46878124,3460,3460,3460,3460,2
20250311,145600,46871204,3455,3455,3455,3455,0
20250311,145500,46871204,3455,3455,3455,3455,0
20250311,145400,46871204,3455,3455,3455,3455,0
20250311,145300,46871204,3455,3455,3455,3455,100
20250311,145200,46525704,3470,3470,3470,3470,0
20250311,145100,46525704,3470,3470,3470,3470,0
20250311,145000,46525704,3470,3470,3470,3470,0
20250311,144900,46525704,3470,3470,3470,3470,0
20250311,144800,46525704,3470,3470,3470,3470,0
20250311,144700,46525704,3470,3470,3470,3470,3
20250311,144600,46515294,3455,3455,3455,3455,300
20250311,144500,45478794,3450,3455,3455,3450,100
20250311,144400,45133569,3480,3480,3480,3480,0
20250311,144300,45133569,3480,3480,3480,3480,0
20250311,144200,45133569,3480,3480,3480,3480,0
20250311,144100,45133569,3480,3480,3480,3480,0
20250311,144000,45133569,3480,3480,3480,3480,0
20250311,143900,45133569,3480,3480,3480,3480,0
20250311,143800,45133569,3480,3480,3480,3480,16
20250311,143700,45077889,3480,3480,3480,3480,0
20250311,143600,45077889,3480,3455,3480,3455,2
20250311,143500,45070954,3455,3455,3455,3455,3
20250311,143400,45060589,3455,3455,3455,3455,4
20250311,143300,45046769,3480,3480,3480,3480,0
20250311,143200,45046769,3480,3480,3480,3480,1
20250311,143100,45043289,3445,3465,3465,3445,5000
20250311,143000,27785244,3490,3490,3490,3490,0
20250311,142900,27785244,3490,3490,3490,3490,0
20250311,142800,27785244,3490,3490,3490,3490,1
20250311,142700,27781754,3465,3465,3465,3465,0
20250311,142600,27781754,3465,3470,3470,3465,72
20250311,142500,27532144,3495,3495,3495,3495,0
20250311,142400,27532144,3495,3495,3495,3495,0
20250311,142300,27532144,3495,3495,3495,3495,0
20250311,142200,27532144,3495,3495,3495,3495,0
20250311,142100,27532144,3495,3495,3495,3495,1
20250311,142000,27528649,3495,3495,3495,3495,8
20250311,141900,27500689,3500,3500,3500,3500,0
20250311,141800,27500689,3500,3500,3500,3500,0
20250311,141700,27500689,3500,3500,3500,3500,0
20250311,141600,27500689,3500,3500,3500,3500,0
20250311,141500,27500689,3500,3490,3500,3490,745
20250311,141400,24893299,3490,3480,3490,3480,689
20250311,141300,22491494,3460,3460,3460,3460,0
20250311,141200,22491494,3460,3470,3470,3460,65
20250311,141100,22266414,3485,3485,3485,3485,0
20250311,141000,22266414,3485,3485,3485,3485,0
20250311,140900,22266414,3485,3485,3485,3485,0
20250311,140800,22266414,3485,3485,3485,3485,100
20250311,140700,21917914,3472,3472,3472,3472,0
20250311,140600,21917914,3472,3472,3472,3472,2
20250311,140500,21910970,3485,3485,3485,3485,0
20250311,140400,21910970,3485,3485,3485,3485,0
20250311,140300,21910970,3485,3485,3485,3485,0
20250311,140200,21910970,3485,3485,3485,3485,0
20250311,140100,21910970,3485,3485,3485,3485,0
20250311,140000,21910970,3485,3485,3485,3485,0
20250311,135900,21910970,3485,3485,3485,3485,0
20250311,135800,21910970,3485,3485,3485,3485,0
20250311,135700,21910970,3485,3485,3485,3485,0
20250311,135600,21910970,3485,3485,3485,3485,0
20250311,135500,21910970,3485,3485,3485,3485,1
20250311,135400,21907485,3475,3475,3475,3475,0
20250311,135300,21907485,3475,3475,3475,3475,0
20250311,135200,21907485,3475,3475,3475,3475,0
20250311,135100,21907485,3475,3475,3475,3475,28
20250311,135000,21810185,3475,3475,3475,3475,0
20250311,134900,21810185,3475,3475,3475,3475,0
20250311,134800,21810185,3475,3470,3475,3460,302
20250311,134700,20764185,3475,3475,3475,3475,0
20250311,134600,20764185,3475,3475,3475,3475,0
20250311,134500,20764185,3475,3475,3475,3475,0
20250311,134400,20764185,3475,3475,3475,3475,0
20250311,134300,20764185,3475,3475,3475,3475,0
20250311,134200,20764185,3475,3475,3475,3475,0
20250311,134100,20764185,3475,3475,3475,3475,0
20250311,134000,20764185,3475,3475,3475,3475,0
20250311,133900,20764185,3475,3475,3475,3475,0
20250311,133800,20764185,3475,3475,3475,3475,0
20250311,133700,20764185,3475,3475,3475,3475,0
20250311,133600,20764185,3475,3475,3475,3475,0
20250311,133500,20764185,3475,3475,3475,3475,0
20250311,133400,20764185,3475,3475,3475,3475,0
20250311,133300,20764185,3475,3475,3475,3475,0
20250311,133200,20764185,3475,3475,3475,3475,0
20250311,133100,20764185,3475,3475,3475,3475,0
20250311,133000,20764185,3475,3475,3475,3475,0
20250311,132900,20764185,3475,3475,3475,3475,0
20250311,132800,20764185,3475,3475,3475,3475,0
20250311,132700,20764185,3475,3475,3475,3475,0
20250311,132600,20764185,3475,3475,3475,3475,0
20250311,132500,20764185,3475,3475,3475,3475,0
20250311,132400,20764185,3475,3475,3475,3475,0
20250311,132300,20764185,3475,3475,3475,3475,0
20250311,132200,20764185,3475,3475,3475,3475,0
20250311,132100,20764185,3475,3475,3475,3475,0
20250311,132000,20764185,3475,3475,3475,3475,2
20250311,131900,20757235,3475,3475,3475,3475,28
20250311,131800,20659935,3470,3470,3470,3470,0
20250311,131700,20659935,3470,3470,3470,3470,0
20250311,131600,20659935,3470,3470,3470,3470,1
20250311,131500,20656465,3475,3475,3475,3475,0
20250311,131400,20656465,3475,3475,3475,3475,1
20250311,131300,20652990,3480,3475,3480,3475,6
20250311,131200,20632115,3480,3480,3480,3480,0
20250311,131100,20632115,3480,3480,3480,3480,0
20250311,131000,20632115,3480,3480,3480,3480,0
20250311,130900,20632115,3480,3480,3480,3480,0
20250311,130800,20632115,3480,3480,3480,3480,0
20250311,130700,20632115,3480,3480,3480,3480,0
20250311,130600,20632115,3480,3480,3480,3480,0
20250311,130500,20632115,3480,3480,3480,3480,0
20250311,130400,20632115,3480,3480,3480,3480,0
20250311,130300,20632115,3480,3480,3480,3480,0
20250311,130200,20632115,3480,3480,3480,3480,0
20250311,130100,20632115,3480,3480,3480,3480,0
20250311,130000,20632115,3480,3480,3480,3480,0
20250311,125900,20632115,3480,3480,3480,3480,0
20250311,125800,20632115,3480,3480,3480,3480,0
20250311,125700,20632115,3480,3480,3480,3480,0
20250311,125600,20632115,3480,3480,3480,3480,1
20250311,125500,20628635,3475,3475,3475,3475,0
20250311,125400,20628635,3475,3475,3475,3475,0
20250311,125300,20628635,3475,3475,3475,3475,0
20250311,125200,20628635,3475,3475,3475,3475,28
20250311,125100,20531335,3485,3485,3485,3485,0
20250311,125000,20531335,3485,3485,3485,3485,0
20250311,124900,20531335,3485,3485,3485,3485,0
20250311,124800,20531335,3485,3485,3485,3485,0
20250311,124700,20531335,3485,3485,3485,3485,0
20250311,124600,20531335,3485,3485,3485,3485,0
20250311,124500,20531335,3485,3485,3485,3485,0
20250311,124400,20531335,3485,3485,3485,3485,0
20250311,124300,20531335,3485,3485,3485,3485,0
20250311,124200,20531335,3485,3485,3485,3485,0
20250311,124100,20531335,3485,3485,3485,3485,0
20250311,124000,20531335,3485,3485,3485,3485,0
20250311,123900,20531335,3485,3485,3485,3485,0
20250311,123800,20531335,3485,3485,3485,3485,0
20250311,123700,20531335,3485,3485,3485,3485,0
20250311,123600,20531335,3485,3485,3485,3485,0
20250311,123500,20531335,3485,3485,3485,3485,0
20250311,123400,20531335,3485,3485,3485,3485,0
20250311,123300,20531335,3485,3485,3485,3485,0
20250311,123200,20531335,3485,3485,3485,3485,0
20250311,123100,20531335,3485,3485,3485,3485,0
20250311,123000,20531335,3485,3485,3485,3485,0
20250311,122900,20531335,3485,3485,3485,3485,0
20250311,122800,20531335,3485,3485,3485,3485,0
20250311,122700,20531335,3485,3485,3485,3485,0
20250311,122600,20531335,3485,3485,3485,3485,0
20250311,122500,20531335,3485,3485,3485,3485,0
20250311,122400,20531335,3485,3485,3485,3485,0
20250311,122300,20531335,3485,3485,3485,3485,0
20250311,122200,20531335,3485,3485,3485,3485,0
20250311,122100,20531335,3485,3485,3485,3485,0
20250311,122000,20531335,3485,3485,3485,3485,0
20250311,121900,20531335,3485,3485,3485,3485,0
20250311,121800,20531335,3485,3485,3485,3485,0
20250311,121700,20531335,3485,3485,3485,3485,0
20250311,121600,20531335,3485,3485,3485,3485,0
20250311,121500,20531335,3485,3485,3485,3485,0
20250311,121400,20531335,3485,3485,3485,3485,0
20250311,121300,20531335,3485,3485,3485,3485,0
20250311,121200,20531335,3485,3485,3485,3485,0
20250311,121100,20531335,3485,3485,3485,3485,0
20250311,121000,20531335,3485,3485,3485,3485,8
20250311,120900,20503455,3485,3485,3485,3485,0
20250311,120800,20503455,3485,3485,3485,3485,0
20250311,120700,20503455,3485,3485,3485,3485,0
20250311,120600,20503455,3485,3485,3485,3485,0
20250311,120500,20503455,3485,3485,3485,3485,0
20250311,120400,20503455,3485,3485,3485,3485,0
20250311,120300,20503455,3485,3485,3485,3485,0
20250311,120200,20503455,3485,3485,3485,3485,0
20250311,120100,20503455,3485,3485,3485,3485,0
20250311,120000,20503455,3485,3485,3485,3485,0
20250311,115900,20503455,3485,3485,3485,3485,5
20250311,115800,20486030,3485,3485,3485,3485,0
20250311,115700,20486030,3485,3485,3485,3485,0
20250311,115600,20486030,3485,3485,3485,3485,1
20250311,115500,20482545,3465,3465,3465,3465,1
20250311,115400,20479080,3485,3485,3485,3485,0
20250311,115300,20479080,3485,3485,3485,3485,0
20250311,115200,20479080,3485,3485,3485,3485,0
20250311,115100,20479080,3485,3485,3485,3485,0
20250311,115000,20479080,3485,3485,3485,3485,0
20250311,114900,20479080,3485,3485,3485,3485,0
20250311,114800,20479080,3485,3485,3485,3485,0
20250311,114700,20479080,3485,3485,3485,3485,0
20250311,114600,20479080,3485,3485,3485,3485,0
20250311,114500,20479080,3485,3485,3485,3485,0
20250311,114400,20479080,3485,3485,3485,3485,1
20250311,114300,20475595,3470,3470,3470,3470,0
20250311,114200,20475595,3470,3470,3470,3470,2
20250311,114100,20468655,3465,3465,3465,3465,30
20250311,114000,20364705,3500,3485,3500,3485,200
20250311,113900,19665240,3485,3485,3485,3485,100
20250311,113800,19316740,3485,3485,3485,3485,0
20250311,113700,19316740,3485,3485,3485,3485,0
20250311,113600,19316740,3485,3485,3485,3485,8
20250311,113500,19288860,3465,3465,3465,3465,0
20250311,113400,19288860,3465,3465,3465,3465,0
20250311,113300,19288860,3465,3465,3465,3465,4
20250311,113200,19275000,3490,3490,3490,3490,0
20250311,113100,19275000,3490,3490,3490,3490,0
20250311,113000,19275000,3490,3490,3490,3490,0
20250311,112900,19275000,3490,3490,3490,3490,0
20250311,112800,19275000,3490,3490,3490,3490,0
20250311,112700,19275000,3490,3490,3490,3490,0
20250311,112600,19275000,3490,3490,3490,3490,0
20250311,112500,19275000,3490,3490,3490,3490,0
20250311,112400,19275000,3490,3490,3490,3490,0
20250311,112300,19275000,3490,3490,3490,3490,0
20250311,112200,19275000,3490,3490,3490,3490,0
20250311,112100,19275000,3490,3490,3490,3490,0
20250311,112000,19275000,3490,3490,3490,3490,0
20250311,111900,19275000,3490,3490,3490,3490,0
20250311,111800,19275000,3490,3490,3490,3490,0
20250311,111700,19275000,3490,3490,3490,3490,0
20250311,111600,19275000,3490,3490,3490,3490,1
20250311,111500,19271510,3465,3465,3465,3465,0
20250311,111400,19271510,3465,3465,3465,3465,0
20250311,111300,19271510,3465,3465,3465,3465,0
20250311,111200,19271510,3465,3465,3465,3465,0
20250311,111100,19271510,3465,3465,3465,3465,0
20250311,111000,19271510,3465,3465,3465,3465,0
20250311,110900,19271510,3465,3465,3465,3465,0
20250311,110800,19271510,3465,3465,3465,3465,93
20250311,110700,18949265,3465,3465,3465,3465,0
20250311,110600,18949265,3465,3465,3465,3465,1
20250311,110500,18945800,3460,3460,3460,3460,0
20250311,110400,18945800,3460,3460,3460,3460,0
20250311,110300,18945800,3460,3460,3460,3460,38
20250311,110200,18814320,3460,3460,3460,3460,0
20250311,110100,18814320,3460,3460,3460,3460,0
20250311,110000,18814320,3460,3460,3460,3460,0
20250311,105900,18814320,3460,3460,3460,3460,99
20250311,105800,18471780,3460,3460,3460,3460,0
20250311,105700,18471780,3460,3460,3460,3460,0
20250311,105600,18471780,3460,3460,3460,3460,0
20250311,105500,18471780,3460,3460,3460,3460,1
20250311,105400,18468320,3460,3460,3460,3460,0
20250311,105300,18468320,3460,3460,3460,3460,0
20250311,105200,18468320,3460,3460,3460,3460,0
20250311,105100,18468320,3460,3460,3460,3460,0
20250311,105000,18468320,3460,3460,3460,3460,0
20250311,104900,18468320,3460,3460,3460,3460,0
20250311,104800,18468320,3460,3460,3460,3460,0
20250311,104700,18468320,3460,3460,3460,3460,0
20250311,104600,18468320,3460,3460,3460,3460,0
20250311,104500,18468320,3460,3460,3460,3460,0
20250311,104400,18468320,3460,3460,3460,3460,0
20250311,104300,18468320,3460,3460,3460,3460,0
20250311,104200,18468320,3460,3460,3460,3460,2
20250311,104100,18461400,3455,3455,3455,3455,0
20250311,104000,18461400,3455,3455,3455,3455,0
20250311,103900,18461400,3455,3455,3455,3455,0
20250311,103800,18461400,3455,3455,3455,3455,0
20250311,103700,18461400,3455,3455,3455,3455,0
20250311,103600,18461400,3455,3455,3455,3455,0
20250311,103500,18461400,3455,3455,3455,3455,0
20250311,103400,18461400,3455,3455,3455,3455,0
20250311,103300,18461400,3455,3455,3455,3455,0
20250311,103200,18461400,3455,3455,3455,3455,0
20250311,103100,18461400,3455,3455,3455,3455,0
20250311,103000,18461400,3455,3455,3455,3455,10
20250311,102900,18426850,3460,3460,3460,3460,0
20250311,102800,18426850,3460,3460,3460,3460,0
20250311,102700,18426850,3460,3460,3460,3460,0
20250311,102600,18426850,3460,3460,3460,3460,0
20250311,102500,18426850,3460,3460,3460,3460,0
20250311,102400,18426850,3460,3460,3460,3460,5
20250311,102300,18409550,3465,3465,3465,3465,0
20250311,102200,18409550,3465,3465,3465,3465,0
20250311,102100,18409550,3465,3465,3465,3465,0
20250311,102000,18409550,3465,3465,3465,3465,0
20250311,101900,18409550,3465,3465,3465,3465,0
20250311,101800,18409550,3465,3465,3465,3465,0
20250311,101700,18409550,3465,3465,3465,3465,1
20250311,101600,18406085,3450,3450,3450,3450,0
20250311,101500,18406085,3450,3450,3450,3450,0
20250311,101400,18406085,3450,3450,3450,3450,100
20250311,101300,18061085,3450,3450,3450,3450,58
20250311,101200,17860985,3445,3445,3445,3445,0
20250311,101100,17860985,3445,3445,3445,3445,0
20250311,101000,17860985,3445,3445,3445,3445,30
20250311,100900,17757635,3465,3465,3465,3465,0
20250311,100800,17757635,3465,3465,3465,3465,5
20250311,100700,17740310,3465,3465,3465,3465,5
20250311,100600,17722985,3465,3450,3465,3450,29
20250311,100500,17622770,3450,3450,3450,3450,150
20250311,100400,17105270,3465,3465,3465,3465,0
20250311,100300,17105270,3465,3460,3465,3460,272
20250311,100200,16162845,3445,3445,3445,3445,0
20250311,100100,16162845,3445,3445,3445,3445,0
20250311,100000,16162845,3445,3445,3445,3445,20
20250311,095900,16093945,3450,3450,3450,3450,0
20250311,095800,16093945,3450,3450,3450,3450,0
20250311,095700,16093945,3450,3450,3450,3450,65
20250311,095600,15869695,3450,3450,3450,3450,0
20250311,095500,15869695,3450,3450,3450,3450,0
20250311,095400,15869695,3450,3450,3450,3450,0
20250311,095300,15869695,3450,3450,3450,3450,0
20250311,095200,15869695,3450,3460,3460,3450,204
20250311,095100,15163865,3445,3445,3445,3445,0
20250311,095000,15163865,3445,3445,3445,3445,1
20250311,094900,15160420,3455,3455,3455,3455,0
20250311,094800,15160420,3455,3455,3455,3455,5
20250311,094700,15143145,3460,3460,3460,3460,0
20250311,094600,15143145,3460,3460,3460,3460,0
20250311,094500,15143145,3460,3465,3465,3455,52
20250311,094400,14963230,3465,3465,3465,3465,2
20250311,094300,14956300,3465,3465,3465,3465,0
20250311,094200,14956300,3465,3465,3465,3465,0
20250311,094100,14956300,3465,3465,3465,3465,0
20250311,094000,14956300,3465,3465,3465,3465,0
20250311,093900,14956300,3465,3465,3465,3465,0
20250311,093800,14956300,3465,3465,3465,3465,0
20250311,093700,14956300,3465,3465,3465,3465,0
20250311,093600,14956300,3465,3465,3465,3465,0
20250311,093500,14956300,3465,3465,3465,3465,0
20250311,093400,14956300,3465,3465,3465,3465,20
20250311,093300,14887000,3440,3440,3440,3440,20
20250311,093200,14818200,3435,3435,3435,3435,0
20250311,093100,14818200,3435,3435,3435,3435,0
20250311,093000,14818200,3435,3435,3435,3435,0
20250311,092900,14818200,3435,3435,3435,3435,0
20250311,092800,14818200,3435,3435,3435,3435,0
20250311,092700,14818200,3435,3435,3435,3435,0
20250311,092600,14818200,3435,3435,3435,3435,0
20250311,092500,14818200,3435,3435,3435,3435,109
20250311,092400,14443785,3435,3435,3435,3435,0
20250311,092300,14443785,3435,3435,3435,3435,0
20250311,092200,14443785,3435,3435,3435,3435,31
20250311,092100,14337300,3465,3460,3465,3460,5
20250311,092000,14319980,3465,3465,3465,3465,0
20250311,091900,14319980,3465,3465,3465,3465,0
20250311,091800,14319980,3465,3465,3465,3465,6
20250311,091700,14299190,3440,3440,3440,3440,150
20250311,091600,13783190,3440,3440,3440,3440,510
20250311,091500,12028790,3440,3440,3440,3440,1
20250311,091400,12025350,3460,3460,3460,3460,10
20250311,091300,11990750,3465,3465,3465,3465,12
20250311,091200,11949170,3445,3445,3445,3445,0
20250311,091100,11949170,3445,3445,3445,3445,0
20250311,091000,11949170,3445,3445,3445,3445,0
20250311,090900,11949170,3445,3445,3445,3445,0
20250311,090800,11949170,3445,3430,3445,3425,661
20250311,090700,9683195,3430,3440,3440,3430,1274
20250311,090600,5301935,3460,3460,3460,3460,0
20250311,090500,5301935,3460,3460,3460,3460,1
20250311,090400,5298475,3425,3425,3425,3425,0
20250311,090300,5298475,3425,3425,3425,3425,0
20250311,090200,5298475,3425,3425,3425,3425,0
20250311,090100,5298475,3425,3425,3425,3425,0
20250311,090000,5298475,3425,3425,3425,3425,1547
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185700 51593889 3530 3530 3530 3530 350
3 20250311 185600 51593889 3530 3530 3530 3530 0
4 20250311 185500 51593889 3530 3530 3530 3530 0
5 20250311 185400 51593889 3530 3530 3530 3530 0
6 20250311 185300 51593889 3530 3530 3530 3530 0
7 20250311 185200 51593889 3530 3530 3530 3530 0
8 20250311 185100 51593889 3530 3530 3530 3530 0
9 20250311 185000 51593889 3530 3530 3530 3530 0
10 20250311 184900 51593889 3530 3530 3530 3530 0
11 20250311 184800 51593889 3530 3530 3530 3530 0
12 20250311 184700 51593889 3530 3530 3530 3530 0
13 20250311 184600 51593889 3530 3530 3530 3530 0
14 20250311 184500 51593889 3530 3530 3530 3530 0
15 20250311 184400 51593889 3530 3530 3530 3530 0
16 20250311 184300 51593889 3530 3530 3530 3530 0
17 20250311 184200 51593889 3530 3530 3530 3530 0
18 20250311 184100 51593889 3530 3530 3530 3530 0
19 20250311 184000 51593889 3530 3530 3530 3530 0
20 20250311 183900 51593889 3530 3530 3530 3530 0
21 20250311 183800 51593889 3530 3530 3530 3530 0
22 20250311 183700 51593889 3530 3530 3530 3530 0
23 20250311 183600 51593889 3530 3530 3530 3530 0
24 20250311 183500 51593889 3530 3530 3530 3530 0
25 20250311 183400 51593889 3530 3530 3530 3530 0
26 20250311 183300 51593889 3530 3530 3530 3530 0
27 20250311 183200 51593889 3530 3530 3530 3530 0
28 20250311 183100 51593889 3530 3530 3530 3530 0
29 20250311 183000 51593889 3530 3530 3530 3530 0
30 20250311 182900 51593889 3530 3530 3530 3530 0
31 20250311 182800 51593889 3530 3530 3530 3530 0
32 20250311 182700 51593889 3530 3530 3530 3530 350
33 20250311 182600 51593889 3530 3530 3530 3530 0
34 20250311 182500 51593889 3530 3530 3530 3530 0
35 20250311 182400 51593889 3530 3530 3530 3530 0
36 20250311 182300 51593889 3530 3530 3530 3530 0
37 20250311 182200 51593889 3530 3530 3530 3530 0
38 20250311 182100 51593889 3530 3530 3530 3530 0
39 20250311 182000 51593889 3530 3530 3530 3530 0
40 20250311 181900 51593889 3530 3530 3530 3530 0
41 20250311 181800 51593889 3530 3530 3530 3530 0
42 20250311 181700 51593889 3530 3530 3530 3530 0
43 20250311 181600 51593889 3530 3530 3530 3530 0
44 20250311 181500 51593889 3530 3530 3530 3530 0
45 20250311 181400 51593889 3530 3530 3530 3530 0
46 20250311 181300 51593889 3530 3530 3530 3530 0
47 20250311 181200 51593889 3530 3530 3530 3530 0
48 20250311 181100 51593889 3530 3530 3530 3530 0
49 20250311 181000 51593889 3530 3530 3530 3530 0
50 20250311 180900 51593889 3530 3530 3530 3530 0
51 20250311 180800 51593889 3530 3530 3530 3530 0
52 20250311 180700 51593889 3530 3530 3530 3530 0
53 20250311 180600 51593889 3530 3530 3530 3530 0
54 20250311 180500 51593889 3530 3530 3530 3530 0
55 20250311 180400 51593889 3530 3530 3530 3530 0
56 20250311 180300 51593889 3530 3530 3530 3530 0
57 20250311 180200 51593889 3530 3530 3530 3530 0
58 20250311 180100 51593889 3530 3530 3530 3530 0
59 20250311 180000 51593889 3530 3530 3530 3530 0
60 20250311 175900 51593889 3530 3530 3530 3530 0
61 20250311 175800 51593889 3530 3530 3530 3530 0
62 20250311 175700 51593889 3530 3530 3530 3530 350
63 20250311 175600 51593889 3530 3530 3530 3530 0
64 20250311 175500 51593889 3530 3530 3530 3530 0
65 20250311 175400 51593889 3530 3530 3530 3530 0
66 20250311 175300 51593889 3530 3530 3530 3530 0
67 20250311 175200 51593889 3530 3530 3530 3530 0
68 20250311 175100 51593889 3530 3530 3530 3530 0
69 20250311 175000 51593889 3530 3530 3530 3530 0
70 20250311 174900 51593889 3530 3530 3530 3530 0
71 20250311 174800 51593889 3530 3530 3530 3530 0
72 20250311 174700 51593889 3530 3530 3530 3530 0
73 20250311 174600 51593889 3530 3530 3530 3530 0
74 20250311 174500 51593889 3530 3530 3530 3530 0
75 20250311 174400 51593889 3530 3530 3530 3530 0
76 20250311 174300 51593889 3530 3530 3530 3530 0
77 20250311 174200 51593889 3530 3530 3530 3530 0
78 20250311 174100 51593889 3530 3530 3530 3530 0
79 20250311 174000 51593889 3530 3530 3530 3530 0
80 20250311 173900 51593889 3530 3530 3530 3530 0
81 20250311 173800 51593889 3530 3530 3530 3530 0
82 20250311 173700 51593889 3530 3530 3530 3530 0
83 20250311 173600 51593889 3530 3530 3530 3530 0
84 20250311 173500 51593889 3530 3530 3530 3530 0
85 20250311 173400 51593889 3530 3530 3530 3530 0
86 20250311 173300 51593889 3530 3530 3530 3530 0
87 20250311 173200 51593889 3530 3530 3530 3530 0
88 20250311 173100 51593889 3530 3530 3530 3530 0
89 20250311 173000 51593889 3530 3530 3530 3530 0
90 20250311 172900 51593889 3530 3530 3530 3530 0
91 20250311 172800 51593889 3530 3530 3530 3530 0
92 20250311 172700 51593889 3530 3530 3530 3530 350
93 20250311 172600 51593889 3530 3530 3530 3530 0
94 20250311 172500 51593889 3530 3530 3530 3530 0
95 20250311 172400 51593889 3530 3530 3530 3530 0
96 20250311 172300 51593889 3530 3530 3530 3530 0
97 20250311 172200 51593889 3530 3530 3530 3530 0
98 20250311 172100 51593889 3530 3530 3530 3530 0
99 20250311 172000 51593889 3530 3530 3530 3530 0
100 20250311 171900 51593889 3530 3530 3530 3530 0
101 20250311 171800 51593889 3530 3530 3530 3530 0
102 20250311 171700 51593889 3530 3530 3530 3530 0
103 20250311 171600 51593889 3530 3530 3530 3530 0
104 20250311 171500 51593889 3530 3530 3530 3530 0
105 20250311 171400 51593889 3530 3530 3530 3530 0
106 20250311 171300 51593889 3530 3530 3530 3530 0
107 20250311 171200 51593889 3530 3530 3530 3530 0
108 20250311 171100 51593889 3530 3530 3530 3530 0
109 20250311 171000 51593889 3530 3530 3530 3530 0
110 20250311 170900 51593889 3530 3530 3530 3530 0
111 20250311 170800 51593889 3530 3530 3530 3530 0
112 20250311 170700 51593889 3530 3530 3530 3530 0
113 20250311 170600 51593889 3530 3530 3530 3530 0
114 20250311 170500 51593889 3530 3530 3530 3530 0
115 20250311 170400 51593889 3530 3530 3530 3530 0
116 20250311 170300 51593889 3530 3530 3530 3530 0
117 20250311 170200 51593889 3530 3530 3530 3530 0
118 20250311 170100 51593889 3530 3530 3530 3530 0
119 20250311 170000 51593889 3530 3530 3530 3530 0
120 20250311 165900 51593889 3530 3530 3530 3530 0
121 20250311 165800 51593889 3530 3530 3530 3530 0
122 20250311 165700 51593889 3530 3530 3530 3530 350
123 20250311 165600 51593889 3530 3530 3530 3530 0
124 20250311 165500 51593889 3530 3530 3530 3530 0
125 20250311 165400 51593889 3530 3530 3530 3530 0
126 20250311 165300 51593889 3530 3530 3530 3530 0
127 20250311 165200 51593889 3530 3530 3530 3530 0
128 20250311 165100 51593889 3530 3530 3530 3530 0
129 20250311 165000 51593889 3530 3530 3530 3530 0
130 20250311 164900 51593889 3530 3530 3530 3530 0
131 20250311 164800 51593889 3530 3530 3530 3530 0
132 20250311 164700 51593889 3530 3530 3530 3530 0
133 20250311 164600 51593889 3530 3530 3530 3530 0
134 20250311 164500 51593889 3530 3530 3530 3530 0
135 20250311 164400 51593889 3530 3530 3530 3530 0
136 20250311 164300 51593889 3530 3530 3530 3530 0
137 20250311 164200 51593889 3530 3530 3530 3530 0
138 20250311 164100 51593889 3530 3530 3530 3530 0
139 20250311 164000 51593889 3530 3530 3530 3530 0
140 20250311 163900 51593889 3530 3530 3530 3530 0
141 20250311 163800 51593889 3530 3530 3530 3530 0
142 20250311 163700 51593889 3530 3530 3530 3530 0
143 20250311 163600 51593889 3530 3530 3530 3530 0
144 20250311 163500 51593889 3530 3530 3530 3530 0
145 20250311 163400 51593889 3530 3530 3530 3530 0
146 20250311 163300 51593889 3530 3530 3530 3530 0
147 20250311 163200 51593889 3530 3530 3530 3530 0
148 20250311 163100 51593889 3530 3530 3530 3530 0
149 20250311 163000 51593889 3530 3530 3530 3530 0
150 20250311 162900 51593889 3530 3530 3530 3530 0
151 20250311 162800 51593889 3530 3530 3530 3530 0
152 20250311 162700 51593889 3530 3530 3530 3530 350
153 20250311 162600 51593889 3530 3530 3530 3530 0
154 20250311 162500 51593889 3530 3530 3530 3530 0
155 20250311 162400 51593889 3530 3530 3530 3530 0
156 20250311 162300 51593889 3530 3530 3530 3530 0
157 20250311 162200 51593889 3530 3530 3530 3530 0
158 20250311 162100 51593889 3530 3530 3530 3530 0
159 20250311 162000 51593889 3530 3530 3530 3530 0
160 20250311 161900 51593889 3530 3530 3530 3530 0
161 20250311 161800 51593889 3530 3530 3530 3530 0
162 20250311 161700 51593889 3530 3530 3530 3530 0
163 20250311 161600 51593889 3530 3530 3530 3530 0
164 20250311 161500 51593889 3530 3530 3530 3530 0
165 20250311 161400 51593889 3530 3530 3530 3530 0
166 20250311 161300 51593889 3530 3530 3530 3530 0
167 20250311 161200 51593889 3530 3530 3530 3530 0
168 20250311 161100 51593889 3530 3530 3530 3530 0
169 20250311 161000 51593889 3530 3530 3530 3530 0
170 20250311 160900 51593889 3530 3530 3530 3530 0
171 20250311 160800 51593889 3530 3530 3530 3530 0
172 20250311 160700 51593889 3530 3530 3530 3530 0
173 20250311 160600 51593889 3530 3530 3530 3530 0
174 20250311 160500 51593889 3530 3530 3530 3530 0
175 20250311 160400 51593889 3530 3530 3530 3530 0
176 20250311 160300 51593889 3530 3530 3530 3530 0
177 20250311 160200 51593889 3530 3530 3530 3530 0
178 20250311 160100 51593889 3530 3530 3530 3530 0
179 20250311 160000 51593889 3530 3530 3530 3530 0
180 20250311 155900 51593889 3530 3530 3530 3530 0
181 20250311 155800 51593889 3530 3530 3530 3530 0
182 20250311 155700 51593889 3530 3530 3530 3530 350
183 20250311 155600 51593889 3530 3530 3530 3530 0
184 20250311 155500 51593889 3530 3530 3530 3530 0
185 20250311 155400 51593889 3530 3530 3530 3530 0
186 20250311 155300 51593889 3530 3530 3530 3530 0
187 20250311 155200 51593889 3530 3530 3530 3530 0
188 20250311 155100 51593889 3530 3530 3530 3530 0
189 20250311 155000 51593889 3530 3530 3530 3530 0
190 20250311 154900 51593889 3530 3530 3530 3530 0
191 20250311 154800 51593889 3530 3530 3530 3530 0
192 20250311 154700 51593889 3530 3530 3530 3530 0
193 20250311 154600 51593889 3530 3530 3530 3530 0
194 20250311 154500 51593889 3530 3530 3530 3530 0
195 20250311 154400 51593889 3530 3530 3530 3530 0
196 20250311 154300 51593889 3530 3530 3530 3530 0
197 20250311 154200 51593889 3530 3530 3530 3530 0
198 20250311 154100 51593889 3530 3530 3530 3530 0
199 20250311 154000 51593889 3530 3530 3530 3530 0
200 20250311 153900 51593889 3530 3530 3530 3530 0
201 20250311 153800 51593889 3530 3530 3530 3530 0
202 20250311 153700 51593889 3530 3530 3530 3530 0
203 20250311 153600 51593889 3530 3530 3530 3530 0
204 20250311 153500 51593889 3530 3530 3530 3530 0
205 20250311 153400 51593889 3530 3530 3530 3530 0
206 20250311 153300 51593889 3530 3530 3530 3530 0
207 20250311 153200 51593889 3530 3530 3530 3530 0
208 20250311 153100 51593889 3530 3530 3530 3530 0
209 20250311 153000 51593889 3530 3530 3530 3530 350
210 20250311 152900 50358389 3495 3495 3495 3495 0
211 20250311 152800 50358389 3495 3495 3495 3495 0
212 20250311 152700 50358389 3495 3495 3495 3495 0
213 20250311 152600 50358389 3495 3495 3495 3495 0
214 20250311 152500 50358389 3495 3495 3495 3495 0
215 20250311 152400 50358389 3495 3495 3495 3495 0
216 20250311 152300 50358389 3495 3495 3495 3495 0
217 20250311 152200 50358389 3495 3495 3495 3495 0
218 20250311 152100 50358389 3495 3495 3495 3495 0
219 20250311 152000 50358389 3495 3495 3495 3495 0
220 20250311 151900 50358389 3495 3490 3525 3490 103
221 20250311 151800 49998754 3490 3490 3490 3490 28
222 20250311 151700 49901034 3490 3490 3490 3490 0
223 20250311 151600 49901034 3490 3490 3490 3490 0
224 20250311 151500 49901034 3490 3490 3490 3490 0
225 20250311 151400 49901034 3490 3490 3490 3490 0
226 20250311 151300 49901034 3490 3490 3490 3490 0
227 20250311 151200 49901034 3490 3490 3490 3480 388
228 20250311 151100 48549914 3490 3490 3490 3490 1
229 20250311 151000 48546424 3465 3465 3465 3465 1
230 20250311 150900 48542959 3470 3470 3470 3470 0
231 20250311 150800 48542959 3470 3470 3470 3470 334
232 20250311 150700 47383979 3465 3465 3465 3465 0
233 20250311 150600 47383979 3465 3465 3465 3465 0
234 20250311 150500 47383979 3465 3465 3465 3465 139
235 20250311 150400 46902344 3460 3460 3460 3460 0
236 20250311 150300 46902344 3460 3460 3460 3460 0
237 20250311 150200 46902344 3460 3460 3460 3460 0
238 20250311 150100 46902344 3460 3460 3460 3460 7
239 20250311 150000 46878124 3460 3460 3460 3460 0
240 20250311 145900 46878124 3460 3460 3460 3460 0
241 20250311 145800 46878124 3460 3460 3460 3460 0
242 20250311 145700 46878124 3460 3460 3460 3460 2
243 20250311 145600 46871204 3455 3455 3455 3455 0
244 20250311 145500 46871204 3455 3455 3455 3455 0
245 20250311 145400 46871204 3455 3455 3455 3455 0
246 20250311 145300 46871204 3455 3455 3455 3455 100
247 20250311 145200 46525704 3470 3470 3470 3470 0
248 20250311 145100 46525704 3470 3470 3470 3470 0
249 20250311 145000 46525704 3470 3470 3470 3470 0
250 20250311 144900 46525704 3470 3470 3470 3470 0
251 20250311 144800 46525704 3470 3470 3470 3470 0
252 20250311 144700 46525704 3470 3470 3470 3470 3
253 20250311 144600 46515294 3455 3455 3455 3455 300
254 20250311 144500 45478794 3450 3455 3455 3450 100
255 20250311 144400 45133569 3480 3480 3480 3480 0
256 20250311 144300 45133569 3480 3480 3480 3480 0
257 20250311 144200 45133569 3480 3480 3480 3480 0
258 20250311 144100 45133569 3480 3480 3480 3480 0
259 20250311 144000 45133569 3480 3480 3480 3480 0
260 20250311 143900 45133569 3480 3480 3480 3480 0
261 20250311 143800 45133569 3480 3480 3480 3480 16
262 20250311 143700 45077889 3480 3480 3480 3480 0
263 20250311 143600 45077889 3480 3455 3480 3455 2
264 20250311 143500 45070954 3455 3455 3455 3455 3
265 20250311 143400 45060589 3455 3455 3455 3455 4
266 20250311 143300 45046769 3480 3480 3480 3480 0
267 20250311 143200 45046769 3480 3480 3480 3480 1
268 20250311 143100 45043289 3445 3465 3465 3445 5000
269 20250311 143000 27785244 3490 3490 3490 3490 0
270 20250311 142900 27785244 3490 3490 3490 3490 0
271 20250311 142800 27785244 3490 3490 3490 3490 1
272 20250311 142700 27781754 3465 3465 3465 3465 0
273 20250311 142600 27781754 3465 3470 3470 3465 72
274 20250311 142500 27532144 3495 3495 3495 3495 0
275 20250311 142400 27532144 3495 3495 3495 3495 0
276 20250311 142300 27532144 3495 3495 3495 3495 0
277 20250311 142200 27532144 3495 3495 3495 3495 0
278 20250311 142100 27532144 3495 3495 3495 3495 1
279 20250311 142000 27528649 3495 3495 3495 3495 8
280 20250311 141900 27500689 3500 3500 3500 3500 0
281 20250311 141800 27500689 3500 3500 3500 3500 0
282 20250311 141700 27500689 3500 3500 3500 3500 0
283 20250311 141600 27500689 3500 3500 3500 3500 0
284 20250311 141500 27500689 3500 3490 3500 3490 745
285 20250311 141400 24893299 3490 3480 3490 3480 689
286 20250311 141300 22491494 3460 3460 3460 3460 0
287 20250311 141200 22491494 3460 3470 3470 3460 65
288 20250311 141100 22266414 3485 3485 3485 3485 0
289 20250311 141000 22266414 3485 3485 3485 3485 0
290 20250311 140900 22266414 3485 3485 3485 3485 0
291 20250311 140800 22266414 3485 3485 3485 3485 100
292 20250311 140700 21917914 3472 3472 3472 3472 0
293 20250311 140600 21917914 3472 3472 3472 3472 2
294 20250311 140500 21910970 3485 3485 3485 3485 0
295 20250311 140400 21910970 3485 3485 3485 3485 0
296 20250311 140300 21910970 3485 3485 3485 3485 0
297 20250311 140200 21910970 3485 3485 3485 3485 0
298 20250311 140100 21910970 3485 3485 3485 3485 0
299 20250311 140000 21910970 3485 3485 3485 3485 0
300 20250311 135900 21910970 3485 3485 3485 3485 0
301 20250311 135800 21910970 3485 3485 3485 3485 0
302 20250311 135700 21910970 3485 3485 3485 3485 0
303 20250311 135600 21910970 3485 3485 3485 3485 0
304 20250311 135500 21910970 3485 3485 3485 3485 1
305 20250311 135400 21907485 3475 3475 3475 3475 0
306 20250311 135300 21907485 3475 3475 3475 3475 0
307 20250311 135200 21907485 3475 3475 3475 3475 0
308 20250311 135100 21907485 3475 3475 3475 3475 28
309 20250311 135000 21810185 3475 3475 3475 3475 0
310 20250311 134900 21810185 3475 3475 3475 3475 0
311 20250311 134800 21810185 3475 3470 3475 3460 302
312 20250311 134700 20764185 3475 3475 3475 3475 0
313 20250311 134600 20764185 3475 3475 3475 3475 0
314 20250311 134500 20764185 3475 3475 3475 3475 0
315 20250311 134400 20764185 3475 3475 3475 3475 0
316 20250311 134300 20764185 3475 3475 3475 3475 0
317 20250311 134200 20764185 3475 3475 3475 3475 0
318 20250311 134100 20764185 3475 3475 3475 3475 0
319 20250311 134000 20764185 3475 3475 3475 3475 0
320 20250311 133900 20764185 3475 3475 3475 3475 0
321 20250311 133800 20764185 3475 3475 3475 3475 0
322 20250311 133700 20764185 3475 3475 3475 3475 0
323 20250311 133600 20764185 3475 3475 3475 3475 0
324 20250311 133500 20764185 3475 3475 3475 3475 0
325 20250311 133400 20764185 3475 3475 3475 3475 0
326 20250311 133300 20764185 3475 3475 3475 3475 0
327 20250311 133200 20764185 3475 3475 3475 3475 0
328 20250311 133100 20764185 3475 3475 3475 3475 0
329 20250311 133000 20764185 3475 3475 3475 3475 0
330 20250311 132900 20764185 3475 3475 3475 3475 0
331 20250311 132800 20764185 3475 3475 3475 3475 0
332 20250311 132700 20764185 3475 3475 3475 3475 0
333 20250311 132600 20764185 3475 3475 3475 3475 0
334 20250311 132500 20764185 3475 3475 3475 3475 0
335 20250311 132400 20764185 3475 3475 3475 3475 0
336 20250311 132300 20764185 3475 3475 3475 3475 0
337 20250311 132200 20764185 3475 3475 3475 3475 0
338 20250311 132100 20764185 3475 3475 3475 3475 0
339 20250311 132000 20764185 3475 3475 3475 3475 2
340 20250311 131900 20757235 3475 3475 3475 3475 28
341 20250311 131800 20659935 3470 3470 3470 3470 0
342 20250311 131700 20659935 3470 3470 3470 3470 0
343 20250311 131600 20659935 3470 3470 3470 3470 1
344 20250311 131500 20656465 3475 3475 3475 3475 0
345 20250311 131400 20656465 3475 3475 3475 3475 1
346 20250311 131300 20652990 3480 3475 3480 3475 6
347 20250311 131200 20632115 3480 3480 3480 3480 0
348 20250311 131100 20632115 3480 3480 3480 3480 0
349 20250311 131000 20632115 3480 3480 3480 3480 0
350 20250311 130900 20632115 3480 3480 3480 3480 0
351 20250311 130800 20632115 3480 3480 3480 3480 0
352 20250311 130700 20632115 3480 3480 3480 3480 0
353 20250311 130600 20632115 3480 3480 3480 3480 0
354 20250311 130500 20632115 3480 3480 3480 3480 0
355 20250311 130400 20632115 3480 3480 3480 3480 0
356 20250311 130300 20632115 3480 3480 3480 3480 0
357 20250311 130200 20632115 3480 3480 3480 3480 0
358 20250311 130100 20632115 3480 3480 3480 3480 0
359 20250311 130000 20632115 3480 3480 3480 3480 0
360 20250311 125900 20632115 3480 3480 3480 3480 0
361 20250311 125800 20632115 3480 3480 3480 3480 0
362 20250311 125700 20632115 3480 3480 3480 3480 0
363 20250311 125600 20632115 3480 3480 3480 3480 1
364 20250311 125500 20628635 3475 3475 3475 3475 0
365 20250311 125400 20628635 3475 3475 3475 3475 0
366 20250311 125300 20628635 3475 3475 3475 3475 0
367 20250311 125200 20628635 3475 3475 3475 3475 28
368 20250311 125100 20531335 3485 3485 3485 3485 0
369 20250311 125000 20531335 3485 3485 3485 3485 0
370 20250311 124900 20531335 3485 3485 3485 3485 0
371 20250311 124800 20531335 3485 3485 3485 3485 0
372 20250311 124700 20531335 3485 3485 3485 3485 0
373 20250311 124600 20531335 3485 3485 3485 3485 0
374 20250311 124500 20531335 3485 3485 3485 3485 0
375 20250311 124400 20531335 3485 3485 3485 3485 0
376 20250311 124300 20531335 3485 3485 3485 3485 0
377 20250311 124200 20531335 3485 3485 3485 3485 0
378 20250311 124100 20531335 3485 3485 3485 3485 0
379 20250311 124000 20531335 3485 3485 3485 3485 0
380 20250311 123900 20531335 3485 3485 3485 3485 0
381 20250311 123800 20531335 3485 3485 3485 3485 0
382 20250311 123700 20531335 3485 3485 3485 3485 0
383 20250311 123600 20531335 3485 3485 3485 3485 0
384 20250311 123500 20531335 3485 3485 3485 3485 0
385 20250311 123400 20531335 3485 3485 3485 3485 0
386 20250311 123300 20531335 3485 3485 3485 3485 0
387 20250311 123200 20531335 3485 3485 3485 3485 0
388 20250311 123100 20531335 3485 3485 3485 3485 0
389 20250311 123000 20531335 3485 3485 3485 3485 0
390 20250311 122900 20531335 3485 3485 3485 3485 0
391 20250311 122800 20531335 3485 3485 3485 3485 0
392 20250311 122700 20531335 3485 3485 3485 3485 0
393 20250311 122600 20531335 3485 3485 3485 3485 0
394 20250311 122500 20531335 3485 3485 3485 3485 0
395 20250311 122400 20531335 3485 3485 3485 3485 0
396 20250311 122300 20531335 3485 3485 3485 3485 0
397 20250311 122200 20531335 3485 3485 3485 3485 0
398 20250311 122100 20531335 3485 3485 3485 3485 0
399 20250311 122000 20531335 3485 3485 3485 3485 0
400 20250311 121900 20531335 3485 3485 3485 3485 0
401 20250311 121800 20531335 3485 3485 3485 3485 0
402 20250311 121700 20531335 3485 3485 3485 3485 0
403 20250311 121600 20531335 3485 3485 3485 3485 0
404 20250311 121500 20531335 3485 3485 3485 3485 0
405 20250311 121400 20531335 3485 3485 3485 3485 0
406 20250311 121300 20531335 3485 3485 3485 3485 0
407 20250311 121200 20531335 3485 3485 3485 3485 0
408 20250311 121100 20531335 3485 3485 3485 3485 0
409 20250311 121000 20531335 3485 3485 3485 3485 8
410 20250311 120900 20503455 3485 3485 3485 3485 0
411 20250311 120800 20503455 3485 3485 3485 3485 0
412 20250311 120700 20503455 3485 3485 3485 3485 0
413 20250311 120600 20503455 3485 3485 3485 3485 0
414 20250311 120500 20503455 3485 3485 3485 3485 0
415 20250311 120400 20503455 3485 3485 3485 3485 0
416 20250311 120300 20503455 3485 3485 3485 3485 0
417 20250311 120200 20503455 3485 3485 3485 3485 0
418 20250311 120100 20503455 3485 3485 3485 3485 0
419 20250311 120000 20503455 3485 3485 3485 3485 0
420 20250311 115900 20503455 3485 3485 3485 3485 5
421 20250311 115800 20486030 3485 3485 3485 3485 0
422 20250311 115700 20486030 3485 3485 3485 3485 0
423 20250311 115600 20486030 3485 3485 3485 3485 1
424 20250311 115500 20482545 3465 3465 3465 3465 1
425 20250311 115400 20479080 3485 3485 3485 3485 0
426 20250311 115300 20479080 3485 3485 3485 3485 0
427 20250311 115200 20479080 3485 3485 3485 3485 0
428 20250311 115100 20479080 3485 3485 3485 3485 0
429 20250311 115000 20479080 3485 3485 3485 3485 0
430 20250311 114900 20479080 3485 3485 3485 3485 0
431 20250311 114800 20479080 3485 3485 3485 3485 0
432 20250311 114700 20479080 3485 3485 3485 3485 0
433 20250311 114600 20479080 3485 3485 3485 3485 0
434 20250311 114500 20479080 3485 3485 3485 3485 0
435 20250311 114400 20479080 3485 3485 3485 3485 1
436 20250311 114300 20475595 3470 3470 3470 3470 0
437 20250311 114200 20475595 3470 3470 3470 3470 2
438 20250311 114100 20468655 3465 3465 3465 3465 30
439 20250311 114000 20364705 3500 3485 3500 3485 200
440 20250311 113900 19665240 3485 3485 3485 3485 100
441 20250311 113800 19316740 3485 3485 3485 3485 0
442 20250311 113700 19316740 3485 3485 3485 3485 0
443 20250311 113600 19316740 3485 3485 3485 3485 8
444 20250311 113500 19288860 3465 3465 3465 3465 0
445 20250311 113400 19288860 3465 3465 3465 3465 0
446 20250311 113300 19288860 3465 3465 3465 3465 4
447 20250311 113200 19275000 3490 3490 3490 3490 0
448 20250311 113100 19275000 3490 3490 3490 3490 0
449 20250311 113000 19275000 3490 3490 3490 3490 0
450 20250311 112900 19275000 3490 3490 3490 3490 0
451 20250311 112800 19275000 3490 3490 3490 3490 0
452 20250311 112700 19275000 3490 3490 3490 3490 0
453 20250311 112600 19275000 3490 3490 3490 3490 0
454 20250311 112500 19275000 3490 3490 3490 3490 0
455 20250311 112400 19275000 3490 3490 3490 3490 0
456 20250311 112300 19275000 3490 3490 3490 3490 0
457 20250311 112200 19275000 3490 3490 3490 3490 0
458 20250311 112100 19275000 3490 3490 3490 3490 0
459 20250311 112000 19275000 3490 3490 3490 3490 0
460 20250311 111900 19275000 3490 3490 3490 3490 0
461 20250311 111800 19275000 3490 3490 3490 3490 0
462 20250311 111700 19275000 3490 3490 3490 3490 0
463 20250311 111600 19275000 3490 3490 3490 3490 1
464 20250311 111500 19271510 3465 3465 3465 3465 0
465 20250311 111400 19271510 3465 3465 3465 3465 0
466 20250311 111300 19271510 3465 3465 3465 3465 0
467 20250311 111200 19271510 3465 3465 3465 3465 0
468 20250311 111100 19271510 3465 3465 3465 3465 0
469 20250311 111000 19271510 3465 3465 3465 3465 0
470 20250311 110900 19271510 3465 3465 3465 3465 0
471 20250311 110800 19271510 3465 3465 3465 3465 93
472 20250311 110700 18949265 3465 3465 3465 3465 0
473 20250311 110600 18949265 3465 3465 3465 3465 1
474 20250311 110500 18945800 3460 3460 3460 3460 0
475 20250311 110400 18945800 3460 3460 3460 3460 0
476 20250311 110300 18945800 3460 3460 3460 3460 38
477 20250311 110200 18814320 3460 3460 3460 3460 0
478 20250311 110100 18814320 3460 3460 3460 3460 0
479 20250311 110000 18814320 3460 3460 3460 3460 0
480 20250311 105900 18814320 3460 3460 3460 3460 99
481 20250311 105800 18471780 3460 3460 3460 3460 0
482 20250311 105700 18471780 3460 3460 3460 3460 0
483 20250311 105600 18471780 3460 3460 3460 3460 0
484 20250311 105500 18471780 3460 3460 3460 3460 1
485 20250311 105400 18468320 3460 3460 3460 3460 0
486 20250311 105300 18468320 3460 3460 3460 3460 0
487 20250311 105200 18468320 3460 3460 3460 3460 0
488 20250311 105100 18468320 3460 3460 3460 3460 0
489 20250311 105000 18468320 3460 3460 3460 3460 0
490 20250311 104900 18468320 3460 3460 3460 3460 0
491 20250311 104800 18468320 3460 3460 3460 3460 0
492 20250311 104700 18468320 3460 3460 3460 3460 0
493 20250311 104600 18468320 3460 3460 3460 3460 0
494 20250311 104500 18468320 3460 3460 3460 3460 0
495 20250311 104400 18468320 3460 3460 3460 3460 0
496 20250311 104300 18468320 3460 3460 3460 3460 0
497 20250311 104200 18468320 3460 3460 3460 3460 2
498 20250311 104100 18461400 3455 3455 3455 3455 0
499 20250311 104000 18461400 3455 3455 3455 3455 0
500 20250311 103900 18461400 3455 3455 3455 3455 0
501 20250311 103800 18461400 3455 3455 3455 3455 0
502 20250311 103700 18461400 3455 3455 3455 3455 0
503 20250311 103600 18461400 3455 3455 3455 3455 0
504 20250311 103500 18461400 3455 3455 3455 3455 0
505 20250311 103400 18461400 3455 3455 3455 3455 0
506 20250311 103300 18461400 3455 3455 3455 3455 0
507 20250311 103200 18461400 3455 3455 3455 3455 0
508 20250311 103100 18461400 3455 3455 3455 3455 0
509 20250311 103000 18461400 3455 3455 3455 3455 10
510 20250311 102900 18426850 3460 3460 3460 3460 0
511 20250311 102800 18426850 3460 3460 3460 3460 0
512 20250311 102700 18426850 3460 3460 3460 3460 0
513 20250311 102600 18426850 3460 3460 3460 3460 0
514 20250311 102500 18426850 3460 3460 3460 3460 0
515 20250311 102400 18426850 3460 3460 3460 3460 5
516 20250311 102300 18409550 3465 3465 3465 3465 0
517 20250311 102200 18409550 3465 3465 3465 3465 0
518 20250311 102100 18409550 3465 3465 3465 3465 0
519 20250311 102000 18409550 3465 3465 3465 3465 0
520 20250311 101900 18409550 3465 3465 3465 3465 0
521 20250311 101800 18409550 3465 3465 3465 3465 0
522 20250311 101700 18409550 3465 3465 3465 3465 1
523 20250311 101600 18406085 3450 3450 3450 3450 0
524 20250311 101500 18406085 3450 3450 3450 3450 0
525 20250311 101400 18406085 3450 3450 3450 3450 100
526 20250311 101300 18061085 3450 3450 3450 3450 58
527 20250311 101200 17860985 3445 3445 3445 3445 0
528 20250311 101100 17860985 3445 3445 3445 3445 0
529 20250311 101000 17860985 3445 3445 3445 3445 30
530 20250311 100900 17757635 3465 3465 3465 3465 0
531 20250311 100800 17757635 3465 3465 3465 3465 5
532 20250311 100700 17740310 3465 3465 3465 3465 5
533 20250311 100600 17722985 3465 3450 3465 3450 29
534 20250311 100500 17622770 3450 3450 3450 3450 150
535 20250311 100400 17105270 3465 3465 3465 3465 0
536 20250311 100300 17105270 3465 3460 3465 3460 272
537 20250311 100200 16162845 3445 3445 3445 3445 0
538 20250311 100100 16162845 3445 3445 3445 3445 0
539 20250311 100000 16162845 3445 3445 3445 3445 20
540 20250311 095900 16093945 3450 3450 3450 3450 0
541 20250311 095800 16093945 3450 3450 3450 3450 0
542 20250311 095700 16093945 3450 3450 3450 3450 65
543 20250311 095600 15869695 3450 3450 3450 3450 0
544 20250311 095500 15869695 3450 3450 3450 3450 0
545 20250311 095400 15869695 3450 3450 3450 3450 0
546 20250311 095300 15869695 3450 3450 3450 3450 0
547 20250311 095200 15869695 3450 3460 3460 3450 204
548 20250311 095100 15163865 3445 3445 3445 3445 0
549 20250311 095000 15163865 3445 3445 3445 3445 1
550 20250311 094900 15160420 3455 3455 3455 3455 0
551 20250311 094800 15160420 3455 3455 3455 3455 5
552 20250311 094700 15143145 3460 3460 3460 3460 0
553 20250311 094600 15143145 3460 3460 3460 3460 0
554 20250311 094500 15143145 3460 3465 3465 3455 52
555 20250311 094400 14963230 3465 3465 3465 3465 2
556 20250311 094300 14956300 3465 3465 3465 3465 0
557 20250311 094200 14956300 3465 3465 3465 3465 0
558 20250311 094100 14956300 3465 3465 3465 3465 0
559 20250311 094000 14956300 3465 3465 3465 3465 0
560 20250311 093900 14956300 3465 3465 3465 3465 0
561 20250311 093800 14956300 3465 3465 3465 3465 0
562 20250311 093700 14956300 3465 3465 3465 3465 0
563 20250311 093600 14956300 3465 3465 3465 3465 0
564 20250311 093500 14956300 3465 3465 3465 3465 0
565 20250311 093400 14956300 3465 3465 3465 3465 20
566 20250311 093300 14887000 3440 3440 3440 3440 20
567 20250311 093200 14818200 3435 3435 3435 3435 0
568 20250311 093100 14818200 3435 3435 3435 3435 0
569 20250311 093000 14818200 3435 3435 3435 3435 0
570 20250311 092900 14818200 3435 3435 3435 3435 0
571 20250311 092800 14818200 3435 3435 3435 3435 0
572 20250311 092700 14818200 3435 3435 3435 3435 0
573 20250311 092600 14818200 3435 3435 3435 3435 0
574 20250311 092500 14818200 3435 3435 3435 3435 109
575 20250311 092400 14443785 3435 3435 3435 3435 0
576 20250311 092300 14443785 3435 3435 3435 3435 0
577 20250311 092200 14443785 3435 3435 3435 3435 31
578 20250311 092100 14337300 3465 3460 3465 3460 5
579 20250311 092000 14319980 3465 3465 3465 3465 0
580 20250311 091900 14319980 3465 3465 3465 3465 0
581 20250311 091800 14319980 3465 3465 3465 3465 6
582 20250311 091700 14299190 3440 3440 3440 3440 150
583 20250311 091600 13783190 3440 3440 3440 3440 510
584 20250311 091500 12028790 3440 3440 3440 3440 1
585 20250311 091400 12025350 3460 3460 3460 3460 10
586 20250311 091300 11990750 3465 3465 3465 3465 12
587 20250311 091200 11949170 3445 3445 3445 3445 0
588 20250311 091100 11949170 3445 3445 3445 3445 0
589 20250311 091000 11949170 3445 3445 3445 3445 0
590 20250311 090900 11949170 3445 3445 3445 3445 0
591 20250311 090800 11949170 3445 3430 3445 3425 661
592 20250311 090700 9683195 3430 3440 3440 3430 1274
593 20250311 090600 5301935 3460 3460 3460 3460 0
594 20250311 090500 5301935 3460 3460 3460 3460 1
595 20250311 090400 5298475 3425 3425 3425 3425 0
596 20250311 090300 5298475 3425 3425 3425 3425 0
597 20250311 090200 5298475 3425 3425 3425 3425 0
598 20250311 090100 5298475 3425 3425 3425 3425 0
599 20250311 090000 5298475 3425 3425 3425 3425 1547

1
011320/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,19320695,0,69361295050,0.00
20250306,0,19320695,0,68781674200,0.00
20250305,0,19320695,0,68781674200,0.00
20250304,0,19320695,0,68395260300,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 19320695 0 69361295050 0.00
3 20250306 0 19320695 0 68781674200 0.00
4 20250305 0 19320695 0 68781674200 0.00
5 20250304 0 19320695 0 68395260300 0.00