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

600
011810/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185800,339440298,4020,4020,4020,4020,459
20250311,185700,339440298,4020,4020,4020,4020,0
20250311,185600,339440298,4020,4020,4020,4020,0
20250311,185500,339440298,4020,4020,4020,4020,0
20250311,185400,339440298,4020,4020,4020,4020,0
20250311,185300,339440298,4020,4020,4020,4020,0
20250311,185200,339440298,4020,4020,4020,4020,0
20250311,185100,339440298,4020,4020,4020,4020,0
20250311,185000,339440298,4020,4020,4020,4020,0
20250311,184900,339440298,4020,4020,4020,4020,0
20250311,184800,339440298,4020,4020,4020,4020,0
20250311,184700,339440298,4020,4020,4020,4020,0
20250311,184600,339440298,4020,4020,4020,4020,0
20250311,184500,339440298,4020,4020,4020,4020,0
20250311,184400,339440298,4020,4020,4020,4020,0
20250311,184300,339440298,4020,4020,4020,4020,0
20250311,184200,339440298,4020,4020,4020,4020,0
20250311,184100,339440298,4020,4020,4020,4020,0
20250311,184000,339440298,4020,4020,4020,4020,0
20250311,183900,339440298,4020,4020,4020,4020,0
20250311,183800,339440298,4020,4020,4020,4020,0
20250311,183700,339440298,4020,4020,4020,4020,0
20250311,183600,339440298,4020,4020,4020,4020,0
20250311,183500,339440298,4020,4020,4020,4020,0
20250311,183400,339440298,4020,4020,4020,4020,0
20250311,183300,339440298,4020,4020,4020,4020,0
20250311,183200,339440298,4020,4020,4020,4020,0
20250311,183100,339440298,4020,4020,4020,4020,0
20250311,183000,339440298,4020,4020,4020,4020,0
20250311,182900,339440298,4020,4020,4020,4020,0
20250311,182800,339440298,4020,4020,4020,4020,459
20250311,182700,339440298,4020,4020,4020,4020,0
20250311,182600,339440298,4020,4020,4020,4020,0
20250311,182500,339440298,4020,4020,4020,4020,0
20250311,182400,339440298,4020,4020,4020,4020,0
20250311,182300,339440298,4020,4020,4020,4020,0
20250311,182200,339440298,4020,4020,4020,4020,0
20250311,182100,339440298,4020,4020,4020,4020,0
20250311,182000,339440298,4020,4020,4020,4020,0
20250311,181900,339440298,4020,4020,4020,4020,0
20250311,181800,339440298,4020,4020,4020,4020,0
20250311,181700,339440298,4020,4020,4020,4020,0
20250311,181600,339440298,4020,4020,4020,4020,0
20250311,181500,339440298,4020,4020,4020,4020,0
20250311,181400,339440298,4020,4020,4020,4020,0
20250311,181300,339440298,4020,4020,4020,4020,0
20250311,181200,339440298,4020,4020,4020,4020,0
20250311,181100,339440298,4020,4020,4020,4020,0
20250311,181000,339440298,4020,4020,4020,4020,0
20250311,180900,339440298,4020,4020,4020,4020,0
20250311,180800,339440298,4020,4020,4020,4020,0
20250311,180700,339440298,4020,4020,4020,4020,0
20250311,180600,339440298,4020,4020,4020,4020,0
20250311,180500,339440298,4020,4020,4020,4020,0
20250311,180400,339440298,4020,4020,4020,4020,0
20250311,180300,339440298,4020,4020,4020,4020,0
20250311,180200,339440298,4020,4020,4020,4020,0
20250311,180100,339440298,4020,4020,4020,4020,0
20250311,180000,339440298,4020,4020,4020,4020,0
20250311,175900,339440298,4020,4020,4020,4020,0
20250311,175800,339440298,4020,4020,4020,4020,459
20250311,175700,339440298,4020,4020,4020,4020,0
20250311,175600,339440298,4020,4020,4020,4020,0
20250311,175500,339440298,4020,4020,4020,4020,0
20250311,175400,339440298,4020,4020,4020,4020,0
20250311,175300,339440298,4020,4020,4020,4020,0
20250311,175200,339440298,4020,4020,4020,4020,0
20250311,175100,339440298,4020,4020,4020,4020,0
20250311,175000,339440298,4020,4020,4020,4020,0
20250311,174900,339440298,4020,4020,4020,4020,0
20250311,174800,339440298,4020,4020,4020,4020,0
20250311,174700,339440298,4020,4020,4020,4020,0
20250311,174600,339440298,4020,4020,4020,4020,0
20250311,174500,339440298,4020,4020,4020,4020,0
20250311,174400,339440298,4020,4020,4020,4020,0
20250311,174300,339440298,4020,4020,4020,4020,0
20250311,174200,339440298,4020,4020,4020,4020,0
20250311,174100,339440298,4020,4020,4020,4020,0
20250311,174000,339440298,4020,4020,4020,4020,0
20250311,173900,339440298,4020,4020,4020,4020,0
20250311,173800,339440298,4020,4020,4020,4020,0
20250311,173700,339440298,4020,4020,4020,4020,0
20250311,173600,339440298,4020,4020,4020,4020,0
20250311,173500,339440298,4020,4020,4020,4020,0
20250311,173400,339440298,4020,4020,4020,4020,0
20250311,173300,339440298,4020,4020,4020,4020,0
20250311,173200,339440298,4020,4020,4020,4020,0
20250311,173100,339440298,4020,4020,4020,4020,0
20250311,173000,339440298,4020,4020,4020,4020,0
20250311,172900,339440298,4020,4020,4020,4020,0
20250311,172800,339440298,4020,4020,4020,4020,459
20250311,172700,339440298,4020,4020,4020,4020,0
20250311,172600,339440298,4020,4020,4020,4020,0
20250311,172500,339440298,4020,4020,4020,4020,0
20250311,172400,339440298,4020,4020,4020,4020,0
20250311,172300,339440298,4020,4020,4020,4020,0
20250311,172200,339440298,4020,4020,4020,4020,0
20250311,172100,339440298,4020,4020,4020,4020,0
20250311,172000,339440298,4020,4020,4020,4020,0
20250311,171900,339440298,4020,4020,4020,4020,0
20250311,171800,339440298,4020,4020,4020,4020,0
20250311,171700,339440298,4020,4020,4020,4020,0
20250311,171600,339440298,4020,4020,4020,4020,0
20250311,171500,339440298,4020,4020,4020,4020,0
20250311,171400,339440298,4020,4020,4020,4020,0
20250311,171300,339440298,4020,4020,4020,4020,0
20250311,171200,339440298,4020,4020,4020,4020,0
20250311,171100,339440298,4020,4020,4020,4020,0
20250311,171000,339440298,4020,4020,4020,4020,0
20250311,170900,339440298,4020,4020,4020,4020,0
20250311,170800,339440298,4020,4020,4020,4020,0
20250311,170700,339440298,4020,4020,4020,4020,0
20250311,170600,339440298,4020,4020,4020,4020,0
20250311,170500,339440298,4020,4020,4020,4020,0
20250311,170400,339440298,4020,4020,4020,4020,0
20250311,170300,339440298,4020,4020,4020,4020,0
20250311,170200,339440298,4020,4020,4020,4020,0
20250311,170100,339440298,4020,4020,4020,4020,0
20250311,170000,339440298,4020,4020,4020,4020,0
20250311,165900,339440298,4020,4020,4020,4020,0
20250311,165800,339440298,4020,4020,4020,4020,459
20250311,165700,339440298,4020,4020,4020,4020,0
20250311,165600,339440298,4020,4020,4020,4020,0
20250311,165500,339440298,4020,4020,4020,4020,0
20250311,165400,339440298,4020,4020,4020,4020,0
20250311,165300,339440298,4020,4020,4020,4020,0
20250311,165200,339440298,4020,4020,4020,4020,0
20250311,165100,339440298,4020,4020,4020,4020,0
20250311,165000,339440298,4020,4020,4020,4020,0
20250311,164900,339440298,4020,4020,4020,4020,0
20250311,164800,339440298,4020,4020,4020,4020,0
20250311,164700,339440298,4020,4020,4020,4020,0
20250311,164600,339440298,4020,4020,4020,4020,0
20250311,164500,339440298,4020,4020,4020,4020,0
20250311,164400,339440298,4020,4020,4020,4020,0
20250311,164300,339440298,4020,4020,4020,4020,0
20250311,164200,339440298,4020,4020,4020,4020,0
20250311,164100,339440298,4020,4020,4020,4020,0
20250311,164000,339440298,4020,4020,4020,4020,0
20250311,163900,339440298,4020,4020,4020,4020,0
20250311,163800,339440298,4020,4020,4020,4020,0
20250311,163700,339440298,4020,4020,4020,4020,0
20250311,163600,339440298,4020,4020,4020,4020,0
20250311,163500,339440298,4020,4020,4020,4020,0
20250311,163400,339440298,4020,4020,4020,4020,0
20250311,163300,339440298,4020,4020,4020,4020,0
20250311,163200,339440298,4020,4020,4020,4020,0
20250311,163100,339440298,4020,4020,4020,4020,0
20250311,163000,339440298,4020,4020,4020,4020,0
20250311,162900,339440298,4020,4020,4020,4020,0
20250311,162800,339440298,4020,4020,4020,4020,459
20250311,162700,339440298,4020,4020,4020,4020,0
20250311,162600,339440298,4020,4020,4020,4020,0
20250311,162500,339440298,4020,4020,4020,4020,0
20250311,162400,339440298,4020,4020,4020,4020,0
20250311,162300,339440298,4020,4020,4020,4020,0
20250311,162200,339440298,4020,4020,4020,4020,0
20250311,162100,339440298,4020,4020,4020,4020,0
20250311,162000,339440298,4020,4020,4020,4020,0
20250311,161900,339440298,4020,4020,4020,4020,0
20250311,161800,339440298,4020,4020,4020,4020,0
20250311,161700,339440298,4020,4020,4020,4020,0
20250311,161600,339440298,4020,4020,4020,4020,0
20250311,161500,339440298,4020,4020,4020,4020,0
20250311,161400,339440298,4020,4020,4020,4020,0
20250311,161300,339440298,4020,4020,4020,4020,0
20250311,161200,339440298,4020,4020,4020,4020,0
20250311,161100,339440298,4020,4020,4020,4020,0
20250311,161000,339440298,4020,4020,4020,4020,0
20250311,160900,339440298,4020,4020,4020,4020,0
20250311,160800,339440298,4020,4020,4020,4020,0
20250311,160700,339440298,4020,4020,4020,4020,0
20250311,160600,339440298,4020,4020,4020,4020,0
20250311,160500,339440298,4020,4020,4020,4020,0
20250311,160400,339440298,4020,4020,4020,4020,0
20250311,160300,339440298,4020,4020,4020,4020,0
20250311,160200,339440298,4020,4020,4020,4020,0
20250311,160100,339440298,4020,4020,4020,4020,0
20250311,160000,339440298,4020,4020,4020,4020,0
20250311,155900,339440298,4020,4020,4020,4020,0
20250311,155800,339440298,4020,4020,4020,4020,459
20250311,155700,339440298,4020,4020,4020,4020,0
20250311,155600,339440298,4020,4020,4020,4020,0
20250311,155500,339440298,4020,4020,4020,4020,0
20250311,155400,339440298,4020,4020,4020,4020,0
20250311,155300,339440298,4020,4020,4020,4020,0
20250311,155200,339440298,4020,4020,4020,4020,0
20250311,155100,339440298,4020,4020,4020,4020,0
20250311,155000,339440298,4020,4020,4020,4020,0
20250311,154900,339440298,4020,4020,4020,4020,0
20250311,154800,339440298,4020,4020,4020,4020,0
20250311,154700,339440298,4020,4020,4020,4020,0
20250311,154600,339440298,4020,4020,4020,4020,0
20250311,154500,339440298,4020,4020,4020,4020,0
20250311,154400,339440298,4020,4020,4020,4020,0
20250311,154300,339440298,4020,4020,4020,4020,0
20250311,154200,339440298,4020,4020,4020,4020,0
20250311,154100,339440298,4020,4020,4020,4020,0
20250311,154000,339440298,4020,4020,4020,4020,0
20250311,153900,339440298,4020,4020,4020,4020,0
20250311,153800,339440298,4020,4020,4020,4020,0
20250311,153700,339440298,4020,4020,4020,4020,0
20250311,153600,339440298,4020,4020,4020,4020,0
20250311,153500,339440298,4020,4020,4020,4020,0
20250311,153400,339440298,4020,4020,4020,4020,0
20250311,153300,339440298,4020,4020,4020,4020,0
20250311,153200,339440298,4020,4020,4020,4020,0
20250311,153100,339440298,4020,4020,4020,4020,0
20250311,153000,339440298,4020,4020,4020,4020,459
20250311,152900,337595118,4040,4040,4040,4040,0
20250311,152800,337595118,4040,4040,4040,4040,0
20250311,152700,337595118,4040,4040,4040,4040,0
20250311,152600,337595118,4040,4040,4040,4040,0
20250311,152500,337595118,4040,4040,4040,4040,0
20250311,152400,337595118,4040,4040,4040,4040,0
20250311,152300,337595118,4040,4040,4040,4040,0
20250311,152200,337595118,4040,4040,4040,4040,0
20250311,152100,337595118,4040,4040,4040,4040,0
20250311,152000,337595118,4040,4040,4040,4040,0
20250311,151900,337595118,4040,4040,4040,4030,70
20250311,151800,337312418,4040,4040,4040,4040,78
20250311,151700,336997298,4040,4040,4040,4040,0
20250311,151600,336997298,4040,4040,4040,4040,0
20250311,151500,336997298,4040,4035,4040,4030,140
20250311,151400,336433083,4045,4045,4045,4045,0
20250311,151300,336433083,4045,4045,4045,4045,66
20250311,151200,336166113,4040,4040,4040,4040,0
20250311,151100,336166113,4040,4035,4040,4035,118
20250311,151000,335689408,4035,4035,4035,4035,1
20250311,150900,335685373,4035,4030,4035,4030,42
20250311,150800,335516098,4030,4030,4030,4030,0
20250311,150700,335516098,4030,4030,4030,4030,2
20250311,150600,335508038,4020,4025,4025,4020,51
20250311,150500,335303013,4020,4020,4020,4020,0
20250311,150400,335303013,4020,4020,4020,4020,0
20250311,150300,335303013,4020,4025,4025,4020,48
20250311,150200,335110048,4025,4020,4025,4020,4
20250311,150100,335093953,4020,4025,4025,4020,500
20250311,150000,333083203,4020,4020,4020,4020,0
20250311,145900,333083203,4020,4020,4020,4020,0
20250311,145800,333083203,4020,4020,4020,4020,42
20250311,145700,332914363,4020,4020,4020,4020,6
20250311,145600,332890243,4020,4040,4040,4020,253
20250311,145500,331872403,4025,4025,4025,4025,0
20250311,145400,331872403,4025,4020,4025,4020,70
20250311,145300,331590998,4020,4020,4020,4020,0
20250311,145200,331590998,4020,4025,4025,4020,1028
20250311,145100,327458423,4025,4025,4025,4025,1
20250311,145000,327454398,4025,4030,4030,4025,164
20250311,144900,326794248,4030,4030,4030,4030,15
20250311,144800,326733798,4030,4030,4030,4030,3
20250311,144700,326721708,4030,4030,4030,4030,0
20250311,144600,326721708,4030,4030,4030,4030,0
20250311,144500,326721708,4030,4030,4030,4030,3
20250311,144400,326709618,4030,4035,4035,4030,320
20250311,144300,325419828,4035,4035,4035,4035,1
20250311,144200,325415793,4035,4035,4035,4035,0
20250311,144100,325415793,4035,4035,4035,4035,103
20250311,144000,325000188,4035,4035,4035,4035,2
20250311,143900,324992118,4030,4030,4030,4030,0
20250311,143800,324992118,4030,4030,4030,4030,33
20250311,143700,324859128,4030,4030,4030,4030,5
20250311,143600,324838978,4025,4025,4025,4025,1
20250311,143500,324834953,4025,4025,4025,4025,0
20250311,143400,324834953,4025,4025,4025,4025,0
20250311,143300,324834953,4025,4025,4025,4025,4
20250311,143200,324818853,4025,4025,4025,4025,196
20250311,143100,324029953,4030,4030,4030,4030,0
20250311,143000,324029953,4030,4030,4030,4030,2
20250311,142900,324021893,4030,4030,4030,4030,0
20250311,142800,324021893,4030,4025,4030,4025,2
20250311,142700,324013838,4025,4025,4025,4025,0
20250311,142600,324013838,4025,4025,4025,4025,0
20250311,142500,324013838,4025,4025,4025,4025,0
20250311,142400,324013838,4025,4025,4025,4025,182
20250311,142300,323281288,4025,4025,4025,4025,0
20250311,142200,323281288,4025,4025,4025,4025,100
20250311,142100,322878788,4025,4025,4025,4025,0
20250311,142000,322878788,4025,4030,4030,4025,11
20250311,141900,322834503,4030,4030,4030,4030,0
20250311,141800,322834503,4030,4030,4030,4030,0
20250311,141700,322834503,4030,4030,4030,4030,0
20250311,141600,322834503,4030,4030,4030,4030,0
20250311,141500,322834503,4030,4030,4030,4030,0
20250311,141400,322834503,4030,4030,4030,4030,4
20250311,141300,322818383,4030,4030,4030,4030,3
20250311,141200,322806293,4030,4030,4030,4030,1
20250311,141100,322802263,4030,4030,4030,4030,0
20250311,141000,322802263,4030,4030,4030,4030,0
20250311,140900,322802263,4030,4030,4030,4030,25
20250311,140800,322701513,4035,4035,4035,4035,30
20250311,140700,322580463,4035,4035,4035,4035,38
20250311,140600,322427133,4040,4040,4040,4040,0
20250311,140500,322427133,4040,4040,4040,4040,67
20250311,140400,322156453,4040,4040,4045,4040,465
20250311,140300,320277338,4040,4040,4040,4040,50
20250311,140200,320075338,4045,4045,4045,4045,15
20250311,140100,320014663,4045,4045,4045,4045,279
20250311,140000,318886108,4040,4040,4040,4040,1
20250311,135900,318882068,4045,4045,4045,4045,46
20250311,135800,318695998,4045,4065,4065,4045,10531
20250311,135700,275897583,4065,4065,4065,4065,30
20250311,135600,275775633,4065,4065,4065,4065,0
20250311,135500,275775633,4065,4065,4065,4065,20
20250311,135400,275694333,4065,4065,4065,4065,20
20250311,135300,275613033,4065,4065,4065,4065,0
20250311,135200,275613033,4065,4065,4065,4065,0
20250311,135100,275613033,4065,4065,4065,4065,0
20250311,135000,275613033,4065,4065,4065,4065,28
20250311,134900,275499213,4055,4055,4055,4055,50
20250311,134800,275296463,4055,4055,4055,4055,0
20250311,134700,275296463,4055,4055,4055,4055,0
20250311,134600,275296463,4055,4055,4055,4055,0
20250311,134500,275296463,4055,4055,4055,4055,20
20250311,134400,275215363,4065,4065,4065,4065,2
20250311,134300,275207233,4055,4055,4055,4055,0
20250311,134200,275207233,4055,4060,4060,4055,2785
20250311,134100,263913903,4055,4055,4055,4055,320
20250311,134000,262616303,4055,4045,4055,4045,237
20250311,133900,261656423,4045,4045,4045,4045,0
20250311,133800,261656423,4045,4035,4045,4035,411
20250311,133700,259995938,4040,4040,4040,4040,0
20250311,133600,259995938,4040,4040,4040,4040,0
20250311,133500,259995938,4040,4040,4040,4040,0
20250311,133400,259995938,4040,4040,4040,4040,2
20250311,133300,259987858,4040,4040,4040,4040,0
20250311,133200,259987858,4040,4040,4040,4040,0
20250311,133100,259987858,4040,4040,4040,4040,0
20250311,133000,259987858,4040,4035,4040,4035,141
20250311,132900,259418918,4025,4025,4025,4025,0
20250311,132800,259418918,4025,4025,4025,4025,0
20250311,132700,259418918,4025,4025,4025,4025,1
20250311,132600,259414893,4035,4035,4035,4035,9
20250311,132500,259378578,4035,4035,4035,4035,0
20250311,132400,259378578,4035,4035,4035,4035,0
20250311,132300,259378578,4035,4035,4035,4035,0
20250311,132200,259378578,4035,4035,4035,4035,2
20250311,132100,259370508,4030,4030,4030,4030,11
20250311,132000,259326178,4030,4030,4030,4030,0
20250311,131900,259326178,4030,4040,4040,4030,17
20250311,131800,259257563,4040,4040,4040,4040,172
20250311,131700,258562683,4040,4040,4040,4040,1
20250311,131600,258558643,4040,4040,4040,4040,0
20250311,131500,258558643,4040,4040,4040,4040,50
20250311,131400,258356643,4040,4040,4040,4040,0
20250311,131300,258356643,4040,4035,4040,4035,146
20250311,131200,257767273,4030,4030,4030,4030,77
20250311,131100,257456963,4020,4020,4020,4020,2
20250311,131000,257448923,4025,4025,4025,4025,131
20250311,130900,256921648,4020,4020,4020,4020,0
20250311,130800,256921648,4020,4020,4020,4020,1
20250311,130700,256917628,4020,4015,4020,4015,63
20250311,130600,256664408,4010,4010,4010,4010,55
20250311,130500,256443858,4015,4015,4015,4015,0
20250311,130400,256443858,4015,4015,4015,4015,0
20250311,130300,256443858,4015,4015,4015,4015,0
20250311,130200,256443858,4015,4015,4015,4015,0
20250311,130100,256443858,4015,4015,4015,4015,30
20250311,130000,256323408,4015,4015,4015,4015,0
20250311,125900,256323408,4015,4015,4015,4015,0
20250311,125800,256323408,4015,4015,4015,4015,33
20250311,125700,256190913,4015,4015,4015,4015,6
20250311,125600,256166823,4015,4015,4015,4015,2
20250311,125500,256158793,4015,4015,4015,4015,0
20250311,125400,256158793,4015,4015,4015,4015,0
20250311,125300,256158793,4015,4015,4015,4015,0
20250311,125200,256158793,4015,4015,4015,4015,1
20250311,125100,256154778,4015,4015,4015,4015,95
20250311,125000,255773353,4015,4015,4015,4015,0
20250311,124900,255773353,4015,4015,4015,4015,0
20250311,124800,255773353,4015,4015,4015,4015,0
20250311,124700,255773353,4015,4015,4015,4015,1
20250311,124600,255769338,3985,3985,3985,3985,0
20250311,124500,255769338,3985,3985,3985,3985,0
20250311,124400,255769338,3985,3985,3985,3985,0
20250311,124300,255769338,3985,4005,4005,3985,410
20250311,124200,254132688,4030,4000,4030,4000,182
20250311,124100,253404538,4000,4025,4025,4000,735
20250311,124000,250458083,4030,4030,4030,4030,50
20250311,123900,250256583,4030,4030,4030,4030,1
20250311,123800,250252553,4030,4030,4030,4030,3
20250311,123700,250240463,4025,4025,4025,4025,0
20250311,123600,250240463,4025,4025,4025,4025,0
20250311,123500,250240463,4025,4025,4025,4025,90
20250311,123400,249878213,4020,4020,4020,4020,0
20250311,123300,249878213,4020,4020,4020,4020,0
20250311,123200,249878213,4020,4020,4020,4020,0
20250311,123100,249878213,4020,4020,4020,4020,0
20250311,123000,249878213,4020,4020,4020,4020,0
20250311,122900,249878213,4020,4020,4020,4020,0
20250311,122800,249878213,4020,4020,4020,4020,1
20250311,122700,249874193,4030,4030,4030,4030,0
20250311,122600,249874193,4030,4030,4030,4030,31
20250311,122500,249749263,4035,4035,4035,4035,7
20250311,122400,249721018,4040,4010,4040,4010,2
20250311,122300,249712968,4010,4010,4010,4010,2
20250311,122200,249704948,4030,4030,4030,4030,0
20250311,122100,249704948,4030,4030,4030,4030,3
20250311,122000,249692858,4030,4030,4030,4030,42
20250311,121900,249523598,4030,4030,4030,4030,8
20250311,121800,249491358,4030,4035,4035,4030,13
20250311,121700,249438943,4010,4015,4015,4010,1116
20250311,121600,244963063,4040,4040,4040,4040,0
20250311,121500,244963063,4040,4040,4040,4040,0
20250311,121400,244963063,4040,4040,4040,4040,1
20250311,121300,244959023,4035,4035,4035,4035,8
20250311,121200,244926743,4030,4030,4030,4030,14
20250311,121100,244870323,4030,4000,4030,4000,697
20250311,121000,242065443,4025,4025,4025,4025,1
20250311,120900,242061418,4025,4025,4025,4025,3
20250311,120800,242049343,4025,4020,4025,4020,531
20250311,120700,239912393,4025,4025,4025,4025,50
20250311,120600,239711143,4035,3960,4040,3960,1419
20250311,120500,234069788,3950,4075,4180,3950,7274
20250311,120400,204799118,4065,4035,4200,4035,3993
20250311,120300,188443773,4030,4030,4030,4030,1
20250311,120200,188439743,4030,4025,4030,4025,87
20250311,120100,188089553,4025,4025,4025,4025,53
20250311,120000,187876228,4025,4025,4025,4025,1
20250311,115900,187872203,4025,4025,4025,4025,10
20250311,115800,187831953,4025,4025,4025,4025,0
20250311,115700,187831953,4025,4020,4025,4020,11
20250311,115600,187787728,4020,4020,4020,4020,14
20250311,115500,187731448,4015,4015,4015,4015,4
20250311,115400,187715388,4010,4010,4010,4010,320
20250311,115300,186432188,4010,4010,4010,4010,2
20250311,115200,186424168,4010,4000,4010,4000,53
20250311,115100,186212118,4005,4005,4005,4005,203
20250311,115000,185399103,4010,4010,4010,4005,8
20250311,114900,185367043,4000,4000,4000,4000,20
20250311,114800,185287043,4010,4010,4010,4010,1
20250311,114700,185283033,4010,4010,4010,4010,0
20250311,114600,185283033,4010,4010,4010,4010,12
20250311,114500,185234913,4010,4010,4010,4010,2
20250311,114400,185226893,4010,4000,4010,4000,15
20250311,114300,185166843,4005,4010,4010,4005,5
20250311,114200,185146813,4005,4005,4005,4005,1
20250311,114100,185142808,4000,4000,4000,4000,0
20250311,114000,185142808,4000,4000,4000,4000,0
20250311,113900,185142808,4000,4000,4000,4000,88
20250311,113800,184790808,4000,4000,4000,4000,1
20250311,113700,184786808,4000,4000,4000,4000,15
20250311,113600,184726808,4000,4000,4000,4000,1
20250311,113500,184722808,4000,4010,4010,4000,20
20250311,113400,184642708,4010,4010,4010,4010,0
20250311,113300,184642708,4010,4010,4010,4010,0
20250311,113200,184642708,4010,4010,4010,4010,1
20250311,113100,184638698,4010,4010,4010,4010,1
20250311,113000,184634688,4010,4010,4010,4010,3
20250311,112900,184622658,4010,4010,4010,4010,13
20250311,112800,184570528,4010,4010,4010,4010,9
20250311,112700,184534438,4010,4010,4010,4010,0
20250311,112600,184534438,4010,4010,4010,4010,0
20250311,112500,184534438,4010,4010,4010,4010,3
20250311,112400,184522408,4005,4005,4005,4005,0
20250311,112300,184522408,4005,4005,4005,4005,2
20250311,112200,184514398,4005,4005,4005,4005,2
20250311,112100,184506388,4005,4005,4005,4005,1
20250311,112000,184502383,4005,4005,4005,4005,0
20250311,111900,184502383,4005,3995,4005,3995,761
20250311,111800,181458858,3990,3990,3990,3990,0
20250311,111700,181458858,3990,3990,3990,3990,0
20250311,111600,181458858,3990,3990,3990,3990,57
20250311,111500,181231428,3980,3980,3980,3980,0
20250311,111400,181231428,3980,3980,3980,3980,0
20250311,111300,181231428,3980,3980,3980,3980,250
20250311,111200,180236428,3980,3980,3980,3980,0
20250311,111100,180236428,3980,3980,3980,3980,425
20250311,111000,178544928,3995,3995,3995,3995,10
20250311,110900,178504978,3995,3980,3995,3980,25
20250311,110800,178405448,3985,3975,3985,3975,197
20250311,110700,177622103,3980,3980,3980,3980,29
20250311,110600,177506683,3975,3975,3975,3975,0
20250311,110500,177506683,3975,3975,3975,3975,0
20250311,110400,177506683,3975,3975,3975,3975,2
20250311,110300,177498733,3980,3980,3980,3980,0
20250311,110200,177498733,3980,3980,3980,3980,3
20250311,110100,177486793,3980,3980,3980,3980,0
20250311,110000,177486793,3980,3980,3980,3980,21
20250311,105900,177403213,3980,3980,3980,3980,0
20250311,105800,177403213,3980,3980,3980,3980,0
20250311,105700,177403213,3980,3980,3980,3980,0
20250311,105600,177403213,3980,3980,3980,3980,0
20250311,105500,177403213,3980,3985,3985,3980,94
20250311,105400,177028683,3995,3995,3997,3995,334
20250311,105300,175694349,3995,3995,3995,3995,1
20250311,105200,175690354,3985,3995,3995,3985,33
20250311,105100,175558829,3995,3995,3995,3995,0
20250311,105000,175558829,3995,3995,3995,3995,0
20250311,104900,175558829,3995,3995,3995,3990,142
20250311,104800,174991544,3980,3995,3995,3980,60
20250311,104700,174751994,3995,3995,3995,3995,3
20250311,104600,174740009,3990,3990,3990,3990,20
20250311,104500,174660209,3990,3990,3990,3990,3
20250311,104400,174648239,3990,3990,3990,3990,0
20250311,104300,174648239,3990,3990,3990,3990,61
20250311,104200,174404849,3975,3975,3975,3975,71
20250311,104100,174122624,3970,3970,3970,3970,0
20250311,104000,174122624,3970,3970,3970,3970,0
20250311,103900,174122624,3970,3970,3970,3970,340
20250311,103800,172772824,3975,3975,3975,3975,37
20250311,103700,172625749,3975,3975,3975,3975,0
20250311,103600,172625749,3975,3975,3975,3975,408
20250311,103500,171003949,3975,3975,3975,3975,0
20250311,103400,171003949,3975,3975,3975,3975,0
20250311,103300,171003949,3975,3975,3975,3975,263
20250311,103200,169958524,3970,3970,3970,3970,0
20250311,103100,169958524,3970,3970,3970,3970,460
20250311,103000,168132324,3970,3970,3970,3970,57
20250311,102900,167906034,3965,3965,3965,3965,20
20250311,102800,167826734,3970,3970,3970,3970,0
20250311,102700,167826734,3970,3970,3970,3970,2
20250311,102600,167818794,3965,3965,3965,3965,0
20250311,102500,167818794,3965,3965,3965,3965,100
20250311,102400,167422294,3965,3965,3965,3965,4
20250311,102300,167406434,3965,3965,3965,3965,18
20250311,102200,167335064,3965,3965,3965,3965,0
20250311,102100,167335064,3965,3955,3965,3950,63
20250311,102000,167085959,3955,3955,3955,3955,81
20250311,101900,166765604,3955,3955,3955,3955,33
20250311,101800,166635089,3955,3955,3955,3955,6
20250311,101700,166611359,3950,3950,3950,3950,0
20250311,101600,166611359,3950,3950,3950,3950,2540
20250311,101500,156578359,3955,3955,3955,3955,5
20250311,101400,156558584,3955,3955,3955,3955,13
20250311,101300,156507169,3952,3955,3960,3952,14
20250311,101200,156451810,3955,3965,3965,3955,2
20250311,101100,156443890,3965,3965,3965,3965,0
20250311,101000,156443890,3965,3970,3970,3965,3
20250311,100900,156431990,3950,3950,3950,3950,9
20250311,100800,156396440,3950,3955,3955,3950,1004
20250311,100700,152430620,3970,3970,3970,3955,10
20250311,100600,152390965,3970,3970,3970,3970,3
20250311,100500,152379055,3955,3955,3955,3955,93
20250311,100400,152011240,3955,3955,3955,3955,1
20250311,100300,152007285,3950,3950,3950,3950,0
20250311,100200,152007285,3950,3955,3955,3950,217
20250311,100100,151149500,3970,3970,3970,3970,11
20250311,100000,151105830,3975,3975,3975,3975,3
20250311,095900,151093905,3950,3950,3950,3950,203
20250311,095800,150292055,3975,3960,3975,3950,3347
20250311,095700,137065305,3955,3975,3975,3955,2000
20250311,095600,129146675,3990,3990,3990,3990,8
20250311,095500,129114755,3995,3995,3995,3995,20
20250311,095400,129034855,3985,3975,3985,3975,121
20250311,095300,128553730,3975,3975,3975,3975,0
20250311,095200,128553730,3975,3975,3975,3975,50
20250311,095100,128354980,3975,3975,3975,3975,0
20250311,095000,128354980,3975,3980,3980,3975,507
20250311,094900,126337435,3980,3980,3980,3980,0
20250311,094800,126337435,3980,3980,3980,3980,60
20250311,094700,126098635,3985,3995,3995,3985,46
20250311,094600,125915305,3995,3985,3995,3980,32
20250311,094500,125787850,3995,3995,3995,3980,187
20250311,094400,125042695,3995,3995,3995,3995,972
20250311,094300,121159555,3995,4000,4000,3990,427
20250311,094200,119453505,4000,4000,4000,3995,590
20250311,094100,117094195,4000,3995,4000,3995,268
20250311,094000,116022490,3990,3985,3990,3985,1986
20250311,093900,108108225,3975,3975,3975,3975,251
20250311,093800,107110500,3970,3970,3970,3970,88
20250311,093700,106761140,3970,3970,3970,3955,1202
20250311,093600,102004200,3975,3975,3975,3975,8
20250311,093500,101972400,3975,3975,3975,3975,2
20250311,093400,101964450,3955,3975,3980,3955,467
20250311,093300,100114875,3975,3975,3985,3975,254
20250311,093200,99105215,3975,3985,3985,3960,1300
20250311,093100,93952550,3985,3985,3985,3975,226
20250311,093000,93052150,3985,3985,3985,3985,22
20250311,092900,92964480,3985,3985,3985,3985,140
20250311,092800,92406580,3985,3970,3985,3970,61
20250311,092700,92163945,3985,3975,3985,3960,676
20250311,092600,89478515,3975,3975,3975,3975,401
20250311,092500,87884540,3975,3960,3975,3960,52
20250311,092400,87677855,3960,3965,3965,3960,214
20250311,092300,86830280,3965,3975,3975,3965,1045
20250311,092200,82681600,3955,3955,3955,3955,0
20250311,092100,82681600,3955,3980,3985,3955,1309
20250311,092000,77494785,3985,3985,3987,3980,459
20250311,091900,75666263,3980,3980,3980,3980,0
20250311,091800,75666263,3980,3975,3980,3975,882
20250311,091700,72160308,3975,3972,3975,3972,60
20250311,091600,71921925,3970,3970,3970,3970,1
20250311,091500,71917955,3965,3950,3965,3950,882
20250311,091400,68424225,3950,3950,3950,3950,221
20250311,091300,67551275,3940,3945,3945,3940,140
20250311,091200,66999535,3940,3940,3940,3940,204
20250311,091100,66195775,3940,3940,3940,3930,192
20250311,091000,65440480,3945,3950,3950,3945,15
20250311,090900,65381275,3950,3950,3950,3920,3988
20250311,090800,49705260,3945,3950,3950,3940,1009
20250311,090700,45726690,3950,3970,3990,3950,3636
20250311,090600,31341595,3975,3985,4000,3965,1274
20250311,090500,26281020,4000,3985,4000,3985,41
20250311,090400,26117245,3985,3970,3985,3970,177
20250311,090300,25412650,3935,3935,3935,3935,50
20250311,090200,25215900,3930,3935,3935,3930,272
20250311,090100,24146460,3930,3985,3990,3930,2059
20250311,090000,16008175,3990,4005,4005,3990,3976
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185800 339440298 4020 4020 4020 4020 459
3 20250311 185700 339440298 4020 4020 4020 4020 0
4 20250311 185600 339440298 4020 4020 4020 4020 0
5 20250311 185500 339440298 4020 4020 4020 4020 0
6 20250311 185400 339440298 4020 4020 4020 4020 0
7 20250311 185300 339440298 4020 4020 4020 4020 0
8 20250311 185200 339440298 4020 4020 4020 4020 0
9 20250311 185100 339440298 4020 4020 4020 4020 0
10 20250311 185000 339440298 4020 4020 4020 4020 0
11 20250311 184900 339440298 4020 4020 4020 4020 0
12 20250311 184800 339440298 4020 4020 4020 4020 0
13 20250311 184700 339440298 4020 4020 4020 4020 0
14 20250311 184600 339440298 4020 4020 4020 4020 0
15 20250311 184500 339440298 4020 4020 4020 4020 0
16 20250311 184400 339440298 4020 4020 4020 4020 0
17 20250311 184300 339440298 4020 4020 4020 4020 0
18 20250311 184200 339440298 4020 4020 4020 4020 0
19 20250311 184100 339440298 4020 4020 4020 4020 0
20 20250311 184000 339440298 4020 4020 4020 4020 0
21 20250311 183900 339440298 4020 4020 4020 4020 0
22 20250311 183800 339440298 4020 4020 4020 4020 0
23 20250311 183700 339440298 4020 4020 4020 4020 0
24 20250311 183600 339440298 4020 4020 4020 4020 0
25 20250311 183500 339440298 4020 4020 4020 4020 0
26 20250311 183400 339440298 4020 4020 4020 4020 0
27 20250311 183300 339440298 4020 4020 4020 4020 0
28 20250311 183200 339440298 4020 4020 4020 4020 0
29 20250311 183100 339440298 4020 4020 4020 4020 0
30 20250311 183000 339440298 4020 4020 4020 4020 0
31 20250311 182900 339440298 4020 4020 4020 4020 0
32 20250311 182800 339440298 4020 4020 4020 4020 459
33 20250311 182700 339440298 4020 4020 4020 4020 0
34 20250311 182600 339440298 4020 4020 4020 4020 0
35 20250311 182500 339440298 4020 4020 4020 4020 0
36 20250311 182400 339440298 4020 4020 4020 4020 0
37 20250311 182300 339440298 4020 4020 4020 4020 0
38 20250311 182200 339440298 4020 4020 4020 4020 0
39 20250311 182100 339440298 4020 4020 4020 4020 0
40 20250311 182000 339440298 4020 4020 4020 4020 0
41 20250311 181900 339440298 4020 4020 4020 4020 0
42 20250311 181800 339440298 4020 4020 4020 4020 0
43 20250311 181700 339440298 4020 4020 4020 4020 0
44 20250311 181600 339440298 4020 4020 4020 4020 0
45 20250311 181500 339440298 4020 4020 4020 4020 0
46 20250311 181400 339440298 4020 4020 4020 4020 0
47 20250311 181300 339440298 4020 4020 4020 4020 0
48 20250311 181200 339440298 4020 4020 4020 4020 0
49 20250311 181100 339440298 4020 4020 4020 4020 0
50 20250311 181000 339440298 4020 4020 4020 4020 0
51 20250311 180900 339440298 4020 4020 4020 4020 0
52 20250311 180800 339440298 4020 4020 4020 4020 0
53 20250311 180700 339440298 4020 4020 4020 4020 0
54 20250311 180600 339440298 4020 4020 4020 4020 0
55 20250311 180500 339440298 4020 4020 4020 4020 0
56 20250311 180400 339440298 4020 4020 4020 4020 0
57 20250311 180300 339440298 4020 4020 4020 4020 0
58 20250311 180200 339440298 4020 4020 4020 4020 0
59 20250311 180100 339440298 4020 4020 4020 4020 0
60 20250311 180000 339440298 4020 4020 4020 4020 0
61 20250311 175900 339440298 4020 4020 4020 4020 0
62 20250311 175800 339440298 4020 4020 4020 4020 459
63 20250311 175700 339440298 4020 4020 4020 4020 0
64 20250311 175600 339440298 4020 4020 4020 4020 0
65 20250311 175500 339440298 4020 4020 4020 4020 0
66 20250311 175400 339440298 4020 4020 4020 4020 0
67 20250311 175300 339440298 4020 4020 4020 4020 0
68 20250311 175200 339440298 4020 4020 4020 4020 0
69 20250311 175100 339440298 4020 4020 4020 4020 0
70 20250311 175000 339440298 4020 4020 4020 4020 0
71 20250311 174900 339440298 4020 4020 4020 4020 0
72 20250311 174800 339440298 4020 4020 4020 4020 0
73 20250311 174700 339440298 4020 4020 4020 4020 0
74 20250311 174600 339440298 4020 4020 4020 4020 0
75 20250311 174500 339440298 4020 4020 4020 4020 0
76 20250311 174400 339440298 4020 4020 4020 4020 0
77 20250311 174300 339440298 4020 4020 4020 4020 0
78 20250311 174200 339440298 4020 4020 4020 4020 0
79 20250311 174100 339440298 4020 4020 4020 4020 0
80 20250311 174000 339440298 4020 4020 4020 4020 0
81 20250311 173900 339440298 4020 4020 4020 4020 0
82 20250311 173800 339440298 4020 4020 4020 4020 0
83 20250311 173700 339440298 4020 4020 4020 4020 0
84 20250311 173600 339440298 4020 4020 4020 4020 0
85 20250311 173500 339440298 4020 4020 4020 4020 0
86 20250311 173400 339440298 4020 4020 4020 4020 0
87 20250311 173300 339440298 4020 4020 4020 4020 0
88 20250311 173200 339440298 4020 4020 4020 4020 0
89 20250311 173100 339440298 4020 4020 4020 4020 0
90 20250311 173000 339440298 4020 4020 4020 4020 0
91 20250311 172900 339440298 4020 4020 4020 4020 0
92 20250311 172800 339440298 4020 4020 4020 4020 459
93 20250311 172700 339440298 4020 4020 4020 4020 0
94 20250311 172600 339440298 4020 4020 4020 4020 0
95 20250311 172500 339440298 4020 4020 4020 4020 0
96 20250311 172400 339440298 4020 4020 4020 4020 0
97 20250311 172300 339440298 4020 4020 4020 4020 0
98 20250311 172200 339440298 4020 4020 4020 4020 0
99 20250311 172100 339440298 4020 4020 4020 4020 0
100 20250311 172000 339440298 4020 4020 4020 4020 0
101 20250311 171900 339440298 4020 4020 4020 4020 0
102 20250311 171800 339440298 4020 4020 4020 4020 0
103 20250311 171700 339440298 4020 4020 4020 4020 0
104 20250311 171600 339440298 4020 4020 4020 4020 0
105 20250311 171500 339440298 4020 4020 4020 4020 0
106 20250311 171400 339440298 4020 4020 4020 4020 0
107 20250311 171300 339440298 4020 4020 4020 4020 0
108 20250311 171200 339440298 4020 4020 4020 4020 0
109 20250311 171100 339440298 4020 4020 4020 4020 0
110 20250311 171000 339440298 4020 4020 4020 4020 0
111 20250311 170900 339440298 4020 4020 4020 4020 0
112 20250311 170800 339440298 4020 4020 4020 4020 0
113 20250311 170700 339440298 4020 4020 4020 4020 0
114 20250311 170600 339440298 4020 4020 4020 4020 0
115 20250311 170500 339440298 4020 4020 4020 4020 0
116 20250311 170400 339440298 4020 4020 4020 4020 0
117 20250311 170300 339440298 4020 4020 4020 4020 0
118 20250311 170200 339440298 4020 4020 4020 4020 0
119 20250311 170100 339440298 4020 4020 4020 4020 0
120 20250311 170000 339440298 4020 4020 4020 4020 0
121 20250311 165900 339440298 4020 4020 4020 4020 0
122 20250311 165800 339440298 4020 4020 4020 4020 459
123 20250311 165700 339440298 4020 4020 4020 4020 0
124 20250311 165600 339440298 4020 4020 4020 4020 0
125 20250311 165500 339440298 4020 4020 4020 4020 0
126 20250311 165400 339440298 4020 4020 4020 4020 0
127 20250311 165300 339440298 4020 4020 4020 4020 0
128 20250311 165200 339440298 4020 4020 4020 4020 0
129 20250311 165100 339440298 4020 4020 4020 4020 0
130 20250311 165000 339440298 4020 4020 4020 4020 0
131 20250311 164900 339440298 4020 4020 4020 4020 0
132 20250311 164800 339440298 4020 4020 4020 4020 0
133 20250311 164700 339440298 4020 4020 4020 4020 0
134 20250311 164600 339440298 4020 4020 4020 4020 0
135 20250311 164500 339440298 4020 4020 4020 4020 0
136 20250311 164400 339440298 4020 4020 4020 4020 0
137 20250311 164300 339440298 4020 4020 4020 4020 0
138 20250311 164200 339440298 4020 4020 4020 4020 0
139 20250311 164100 339440298 4020 4020 4020 4020 0
140 20250311 164000 339440298 4020 4020 4020 4020 0
141 20250311 163900 339440298 4020 4020 4020 4020 0
142 20250311 163800 339440298 4020 4020 4020 4020 0
143 20250311 163700 339440298 4020 4020 4020 4020 0
144 20250311 163600 339440298 4020 4020 4020 4020 0
145 20250311 163500 339440298 4020 4020 4020 4020 0
146 20250311 163400 339440298 4020 4020 4020 4020 0
147 20250311 163300 339440298 4020 4020 4020 4020 0
148 20250311 163200 339440298 4020 4020 4020 4020 0
149 20250311 163100 339440298 4020 4020 4020 4020 0
150 20250311 163000 339440298 4020 4020 4020 4020 0
151 20250311 162900 339440298 4020 4020 4020 4020 0
152 20250311 162800 339440298 4020 4020 4020 4020 459
153 20250311 162700 339440298 4020 4020 4020 4020 0
154 20250311 162600 339440298 4020 4020 4020 4020 0
155 20250311 162500 339440298 4020 4020 4020 4020 0
156 20250311 162400 339440298 4020 4020 4020 4020 0
157 20250311 162300 339440298 4020 4020 4020 4020 0
158 20250311 162200 339440298 4020 4020 4020 4020 0
159 20250311 162100 339440298 4020 4020 4020 4020 0
160 20250311 162000 339440298 4020 4020 4020 4020 0
161 20250311 161900 339440298 4020 4020 4020 4020 0
162 20250311 161800 339440298 4020 4020 4020 4020 0
163 20250311 161700 339440298 4020 4020 4020 4020 0
164 20250311 161600 339440298 4020 4020 4020 4020 0
165 20250311 161500 339440298 4020 4020 4020 4020 0
166 20250311 161400 339440298 4020 4020 4020 4020 0
167 20250311 161300 339440298 4020 4020 4020 4020 0
168 20250311 161200 339440298 4020 4020 4020 4020 0
169 20250311 161100 339440298 4020 4020 4020 4020 0
170 20250311 161000 339440298 4020 4020 4020 4020 0
171 20250311 160900 339440298 4020 4020 4020 4020 0
172 20250311 160800 339440298 4020 4020 4020 4020 0
173 20250311 160700 339440298 4020 4020 4020 4020 0
174 20250311 160600 339440298 4020 4020 4020 4020 0
175 20250311 160500 339440298 4020 4020 4020 4020 0
176 20250311 160400 339440298 4020 4020 4020 4020 0
177 20250311 160300 339440298 4020 4020 4020 4020 0
178 20250311 160200 339440298 4020 4020 4020 4020 0
179 20250311 160100 339440298 4020 4020 4020 4020 0
180 20250311 160000 339440298 4020 4020 4020 4020 0
181 20250311 155900 339440298 4020 4020 4020 4020 0
182 20250311 155800 339440298 4020 4020 4020 4020 459
183 20250311 155700 339440298 4020 4020 4020 4020 0
184 20250311 155600 339440298 4020 4020 4020 4020 0
185 20250311 155500 339440298 4020 4020 4020 4020 0
186 20250311 155400 339440298 4020 4020 4020 4020 0
187 20250311 155300 339440298 4020 4020 4020 4020 0
188 20250311 155200 339440298 4020 4020 4020 4020 0
189 20250311 155100 339440298 4020 4020 4020 4020 0
190 20250311 155000 339440298 4020 4020 4020 4020 0
191 20250311 154900 339440298 4020 4020 4020 4020 0
192 20250311 154800 339440298 4020 4020 4020 4020 0
193 20250311 154700 339440298 4020 4020 4020 4020 0
194 20250311 154600 339440298 4020 4020 4020 4020 0
195 20250311 154500 339440298 4020 4020 4020 4020 0
196 20250311 154400 339440298 4020 4020 4020 4020 0
197 20250311 154300 339440298 4020 4020 4020 4020 0
198 20250311 154200 339440298 4020 4020 4020 4020 0
199 20250311 154100 339440298 4020 4020 4020 4020 0
200 20250311 154000 339440298 4020 4020 4020 4020 0
201 20250311 153900 339440298 4020 4020 4020 4020 0
202 20250311 153800 339440298 4020 4020 4020 4020 0
203 20250311 153700 339440298 4020 4020 4020 4020 0
204 20250311 153600 339440298 4020 4020 4020 4020 0
205 20250311 153500 339440298 4020 4020 4020 4020 0
206 20250311 153400 339440298 4020 4020 4020 4020 0
207 20250311 153300 339440298 4020 4020 4020 4020 0
208 20250311 153200 339440298 4020 4020 4020 4020 0
209 20250311 153100 339440298 4020 4020 4020 4020 0
210 20250311 153000 339440298 4020 4020 4020 4020 459
211 20250311 152900 337595118 4040 4040 4040 4040 0
212 20250311 152800 337595118 4040 4040 4040 4040 0
213 20250311 152700 337595118 4040 4040 4040 4040 0
214 20250311 152600 337595118 4040 4040 4040 4040 0
215 20250311 152500 337595118 4040 4040 4040 4040 0
216 20250311 152400 337595118 4040 4040 4040 4040 0
217 20250311 152300 337595118 4040 4040 4040 4040 0
218 20250311 152200 337595118 4040 4040 4040 4040 0
219 20250311 152100 337595118 4040 4040 4040 4040 0
220 20250311 152000 337595118 4040 4040 4040 4040 0
221 20250311 151900 337595118 4040 4040 4040 4030 70
222 20250311 151800 337312418 4040 4040 4040 4040 78
223 20250311 151700 336997298 4040 4040 4040 4040 0
224 20250311 151600 336997298 4040 4040 4040 4040 0
225 20250311 151500 336997298 4040 4035 4040 4030 140
226 20250311 151400 336433083 4045 4045 4045 4045 0
227 20250311 151300 336433083 4045 4045 4045 4045 66
228 20250311 151200 336166113 4040 4040 4040 4040 0
229 20250311 151100 336166113 4040 4035 4040 4035 118
230 20250311 151000 335689408 4035 4035 4035 4035 1
231 20250311 150900 335685373 4035 4030 4035 4030 42
232 20250311 150800 335516098 4030 4030 4030 4030 0
233 20250311 150700 335516098 4030 4030 4030 4030 2
234 20250311 150600 335508038 4020 4025 4025 4020 51
235 20250311 150500 335303013 4020 4020 4020 4020 0
236 20250311 150400 335303013 4020 4020 4020 4020 0
237 20250311 150300 335303013 4020 4025 4025 4020 48
238 20250311 150200 335110048 4025 4020 4025 4020 4
239 20250311 150100 335093953 4020 4025 4025 4020 500
240 20250311 150000 333083203 4020 4020 4020 4020 0
241 20250311 145900 333083203 4020 4020 4020 4020 0
242 20250311 145800 333083203 4020 4020 4020 4020 42
243 20250311 145700 332914363 4020 4020 4020 4020 6
244 20250311 145600 332890243 4020 4040 4040 4020 253
245 20250311 145500 331872403 4025 4025 4025 4025 0
246 20250311 145400 331872403 4025 4020 4025 4020 70
247 20250311 145300 331590998 4020 4020 4020 4020 0
248 20250311 145200 331590998 4020 4025 4025 4020 1028
249 20250311 145100 327458423 4025 4025 4025 4025 1
250 20250311 145000 327454398 4025 4030 4030 4025 164
251 20250311 144900 326794248 4030 4030 4030 4030 15
252 20250311 144800 326733798 4030 4030 4030 4030 3
253 20250311 144700 326721708 4030 4030 4030 4030 0
254 20250311 144600 326721708 4030 4030 4030 4030 0
255 20250311 144500 326721708 4030 4030 4030 4030 3
256 20250311 144400 326709618 4030 4035 4035 4030 320
257 20250311 144300 325419828 4035 4035 4035 4035 1
258 20250311 144200 325415793 4035 4035 4035 4035 0
259 20250311 144100 325415793 4035 4035 4035 4035 103
260 20250311 144000 325000188 4035 4035 4035 4035 2
261 20250311 143900 324992118 4030 4030 4030 4030 0
262 20250311 143800 324992118 4030 4030 4030 4030 33
263 20250311 143700 324859128 4030 4030 4030 4030 5
264 20250311 143600 324838978 4025 4025 4025 4025 1
265 20250311 143500 324834953 4025 4025 4025 4025 0
266 20250311 143400 324834953 4025 4025 4025 4025 0
267 20250311 143300 324834953 4025 4025 4025 4025 4
268 20250311 143200 324818853 4025 4025 4025 4025 196
269 20250311 143100 324029953 4030 4030 4030 4030 0
270 20250311 143000 324029953 4030 4030 4030 4030 2
271 20250311 142900 324021893 4030 4030 4030 4030 0
272 20250311 142800 324021893 4030 4025 4030 4025 2
273 20250311 142700 324013838 4025 4025 4025 4025 0
274 20250311 142600 324013838 4025 4025 4025 4025 0
275 20250311 142500 324013838 4025 4025 4025 4025 0
276 20250311 142400 324013838 4025 4025 4025 4025 182
277 20250311 142300 323281288 4025 4025 4025 4025 0
278 20250311 142200 323281288 4025 4025 4025 4025 100
279 20250311 142100 322878788 4025 4025 4025 4025 0
280 20250311 142000 322878788 4025 4030 4030 4025 11
281 20250311 141900 322834503 4030 4030 4030 4030 0
282 20250311 141800 322834503 4030 4030 4030 4030 0
283 20250311 141700 322834503 4030 4030 4030 4030 0
284 20250311 141600 322834503 4030 4030 4030 4030 0
285 20250311 141500 322834503 4030 4030 4030 4030 0
286 20250311 141400 322834503 4030 4030 4030 4030 4
287 20250311 141300 322818383 4030 4030 4030 4030 3
288 20250311 141200 322806293 4030 4030 4030 4030 1
289 20250311 141100 322802263 4030 4030 4030 4030 0
290 20250311 141000 322802263 4030 4030 4030 4030 0
291 20250311 140900 322802263 4030 4030 4030 4030 25
292 20250311 140800 322701513 4035 4035 4035 4035 30
293 20250311 140700 322580463 4035 4035 4035 4035 38
294 20250311 140600 322427133 4040 4040 4040 4040 0
295 20250311 140500 322427133 4040 4040 4040 4040 67
296 20250311 140400 322156453 4040 4040 4045 4040 465
297 20250311 140300 320277338 4040 4040 4040 4040 50
298 20250311 140200 320075338 4045 4045 4045 4045 15
299 20250311 140100 320014663 4045 4045 4045 4045 279
300 20250311 140000 318886108 4040 4040 4040 4040 1
301 20250311 135900 318882068 4045 4045 4045 4045 46
302 20250311 135800 318695998 4045 4065 4065 4045 10531
303 20250311 135700 275897583 4065 4065 4065 4065 30
304 20250311 135600 275775633 4065 4065 4065 4065 0
305 20250311 135500 275775633 4065 4065 4065 4065 20
306 20250311 135400 275694333 4065 4065 4065 4065 20
307 20250311 135300 275613033 4065 4065 4065 4065 0
308 20250311 135200 275613033 4065 4065 4065 4065 0
309 20250311 135100 275613033 4065 4065 4065 4065 0
310 20250311 135000 275613033 4065 4065 4065 4065 28
311 20250311 134900 275499213 4055 4055 4055 4055 50
312 20250311 134800 275296463 4055 4055 4055 4055 0
313 20250311 134700 275296463 4055 4055 4055 4055 0
314 20250311 134600 275296463 4055 4055 4055 4055 0
315 20250311 134500 275296463 4055 4055 4055 4055 20
316 20250311 134400 275215363 4065 4065 4065 4065 2
317 20250311 134300 275207233 4055 4055 4055 4055 0
318 20250311 134200 275207233 4055 4060 4060 4055 2785
319 20250311 134100 263913903 4055 4055 4055 4055 320
320 20250311 134000 262616303 4055 4045 4055 4045 237
321 20250311 133900 261656423 4045 4045 4045 4045 0
322 20250311 133800 261656423 4045 4035 4045 4035 411
323 20250311 133700 259995938 4040 4040 4040 4040 0
324 20250311 133600 259995938 4040 4040 4040 4040 0
325 20250311 133500 259995938 4040 4040 4040 4040 0
326 20250311 133400 259995938 4040 4040 4040 4040 2
327 20250311 133300 259987858 4040 4040 4040 4040 0
328 20250311 133200 259987858 4040 4040 4040 4040 0
329 20250311 133100 259987858 4040 4040 4040 4040 0
330 20250311 133000 259987858 4040 4035 4040 4035 141
331 20250311 132900 259418918 4025 4025 4025 4025 0
332 20250311 132800 259418918 4025 4025 4025 4025 0
333 20250311 132700 259418918 4025 4025 4025 4025 1
334 20250311 132600 259414893 4035 4035 4035 4035 9
335 20250311 132500 259378578 4035 4035 4035 4035 0
336 20250311 132400 259378578 4035 4035 4035 4035 0
337 20250311 132300 259378578 4035 4035 4035 4035 0
338 20250311 132200 259378578 4035 4035 4035 4035 2
339 20250311 132100 259370508 4030 4030 4030 4030 11
340 20250311 132000 259326178 4030 4030 4030 4030 0
341 20250311 131900 259326178 4030 4040 4040 4030 17
342 20250311 131800 259257563 4040 4040 4040 4040 172
343 20250311 131700 258562683 4040 4040 4040 4040 1
344 20250311 131600 258558643 4040 4040 4040 4040 0
345 20250311 131500 258558643 4040 4040 4040 4040 50
346 20250311 131400 258356643 4040 4040 4040 4040 0
347 20250311 131300 258356643 4040 4035 4040 4035 146
348 20250311 131200 257767273 4030 4030 4030 4030 77
349 20250311 131100 257456963 4020 4020 4020 4020 2
350 20250311 131000 257448923 4025 4025 4025 4025 131
351 20250311 130900 256921648 4020 4020 4020 4020 0
352 20250311 130800 256921648 4020 4020 4020 4020 1
353 20250311 130700 256917628 4020 4015 4020 4015 63
354 20250311 130600 256664408 4010 4010 4010 4010 55
355 20250311 130500 256443858 4015 4015 4015 4015 0
356 20250311 130400 256443858 4015 4015 4015 4015 0
357 20250311 130300 256443858 4015 4015 4015 4015 0
358 20250311 130200 256443858 4015 4015 4015 4015 0
359 20250311 130100 256443858 4015 4015 4015 4015 30
360 20250311 130000 256323408 4015 4015 4015 4015 0
361 20250311 125900 256323408 4015 4015 4015 4015 0
362 20250311 125800 256323408 4015 4015 4015 4015 33
363 20250311 125700 256190913 4015 4015 4015 4015 6
364 20250311 125600 256166823 4015 4015 4015 4015 2
365 20250311 125500 256158793 4015 4015 4015 4015 0
366 20250311 125400 256158793 4015 4015 4015 4015 0
367 20250311 125300 256158793 4015 4015 4015 4015 0
368 20250311 125200 256158793 4015 4015 4015 4015 1
369 20250311 125100 256154778 4015 4015 4015 4015 95
370 20250311 125000 255773353 4015 4015 4015 4015 0
371 20250311 124900 255773353 4015 4015 4015 4015 0
372 20250311 124800 255773353 4015 4015 4015 4015 0
373 20250311 124700 255773353 4015 4015 4015 4015 1
374 20250311 124600 255769338 3985 3985 3985 3985 0
375 20250311 124500 255769338 3985 3985 3985 3985 0
376 20250311 124400 255769338 3985 3985 3985 3985 0
377 20250311 124300 255769338 3985 4005 4005 3985 410
378 20250311 124200 254132688 4030 4000 4030 4000 182
379 20250311 124100 253404538 4000 4025 4025 4000 735
380 20250311 124000 250458083 4030 4030 4030 4030 50
381 20250311 123900 250256583 4030 4030 4030 4030 1
382 20250311 123800 250252553 4030 4030 4030 4030 3
383 20250311 123700 250240463 4025 4025 4025 4025 0
384 20250311 123600 250240463 4025 4025 4025 4025 0
385 20250311 123500 250240463 4025 4025 4025 4025 90
386 20250311 123400 249878213 4020 4020 4020 4020 0
387 20250311 123300 249878213 4020 4020 4020 4020 0
388 20250311 123200 249878213 4020 4020 4020 4020 0
389 20250311 123100 249878213 4020 4020 4020 4020 0
390 20250311 123000 249878213 4020 4020 4020 4020 0
391 20250311 122900 249878213 4020 4020 4020 4020 0
392 20250311 122800 249878213 4020 4020 4020 4020 1
393 20250311 122700 249874193 4030 4030 4030 4030 0
394 20250311 122600 249874193 4030 4030 4030 4030 31
395 20250311 122500 249749263 4035 4035 4035 4035 7
396 20250311 122400 249721018 4040 4010 4040 4010 2
397 20250311 122300 249712968 4010 4010 4010 4010 2
398 20250311 122200 249704948 4030 4030 4030 4030 0
399 20250311 122100 249704948 4030 4030 4030 4030 3
400 20250311 122000 249692858 4030 4030 4030 4030 42
401 20250311 121900 249523598 4030 4030 4030 4030 8
402 20250311 121800 249491358 4030 4035 4035 4030 13
403 20250311 121700 249438943 4010 4015 4015 4010 1116
404 20250311 121600 244963063 4040 4040 4040 4040 0
405 20250311 121500 244963063 4040 4040 4040 4040 0
406 20250311 121400 244963063 4040 4040 4040 4040 1
407 20250311 121300 244959023 4035 4035 4035 4035 8
408 20250311 121200 244926743 4030 4030 4030 4030 14
409 20250311 121100 244870323 4030 4000 4030 4000 697
410 20250311 121000 242065443 4025 4025 4025 4025 1
411 20250311 120900 242061418 4025 4025 4025 4025 3
412 20250311 120800 242049343 4025 4020 4025 4020 531
413 20250311 120700 239912393 4025 4025 4025 4025 50
414 20250311 120600 239711143 4035 3960 4040 3960 1419
415 20250311 120500 234069788 3950 4075 4180 3950 7274
416 20250311 120400 204799118 4065 4035 4200 4035 3993
417 20250311 120300 188443773 4030 4030 4030 4030 1
418 20250311 120200 188439743 4030 4025 4030 4025 87
419 20250311 120100 188089553 4025 4025 4025 4025 53
420 20250311 120000 187876228 4025 4025 4025 4025 1
421 20250311 115900 187872203 4025 4025 4025 4025 10
422 20250311 115800 187831953 4025 4025 4025 4025 0
423 20250311 115700 187831953 4025 4020 4025 4020 11
424 20250311 115600 187787728 4020 4020 4020 4020 14
425 20250311 115500 187731448 4015 4015 4015 4015 4
426 20250311 115400 187715388 4010 4010 4010 4010 320
427 20250311 115300 186432188 4010 4010 4010 4010 2
428 20250311 115200 186424168 4010 4000 4010 4000 53
429 20250311 115100 186212118 4005 4005 4005 4005 203
430 20250311 115000 185399103 4010 4010 4010 4005 8
431 20250311 114900 185367043 4000 4000 4000 4000 20
432 20250311 114800 185287043 4010 4010 4010 4010 1
433 20250311 114700 185283033 4010 4010 4010 4010 0
434 20250311 114600 185283033 4010 4010 4010 4010 12
435 20250311 114500 185234913 4010 4010 4010 4010 2
436 20250311 114400 185226893 4010 4000 4010 4000 15
437 20250311 114300 185166843 4005 4010 4010 4005 5
438 20250311 114200 185146813 4005 4005 4005 4005 1
439 20250311 114100 185142808 4000 4000 4000 4000 0
440 20250311 114000 185142808 4000 4000 4000 4000 0
441 20250311 113900 185142808 4000 4000 4000 4000 88
442 20250311 113800 184790808 4000 4000 4000 4000 1
443 20250311 113700 184786808 4000 4000 4000 4000 15
444 20250311 113600 184726808 4000 4000 4000 4000 1
445 20250311 113500 184722808 4000 4010 4010 4000 20
446 20250311 113400 184642708 4010 4010 4010 4010 0
447 20250311 113300 184642708 4010 4010 4010 4010 0
448 20250311 113200 184642708 4010 4010 4010 4010 1
449 20250311 113100 184638698 4010 4010 4010 4010 1
450 20250311 113000 184634688 4010 4010 4010 4010 3
451 20250311 112900 184622658 4010 4010 4010 4010 13
452 20250311 112800 184570528 4010 4010 4010 4010 9
453 20250311 112700 184534438 4010 4010 4010 4010 0
454 20250311 112600 184534438 4010 4010 4010 4010 0
455 20250311 112500 184534438 4010 4010 4010 4010 3
456 20250311 112400 184522408 4005 4005 4005 4005 0
457 20250311 112300 184522408 4005 4005 4005 4005 2
458 20250311 112200 184514398 4005 4005 4005 4005 2
459 20250311 112100 184506388 4005 4005 4005 4005 1
460 20250311 112000 184502383 4005 4005 4005 4005 0
461 20250311 111900 184502383 4005 3995 4005 3995 761
462 20250311 111800 181458858 3990 3990 3990 3990 0
463 20250311 111700 181458858 3990 3990 3990 3990 0
464 20250311 111600 181458858 3990 3990 3990 3990 57
465 20250311 111500 181231428 3980 3980 3980 3980 0
466 20250311 111400 181231428 3980 3980 3980 3980 0
467 20250311 111300 181231428 3980 3980 3980 3980 250
468 20250311 111200 180236428 3980 3980 3980 3980 0
469 20250311 111100 180236428 3980 3980 3980 3980 425
470 20250311 111000 178544928 3995 3995 3995 3995 10
471 20250311 110900 178504978 3995 3980 3995 3980 25
472 20250311 110800 178405448 3985 3975 3985 3975 197
473 20250311 110700 177622103 3980 3980 3980 3980 29
474 20250311 110600 177506683 3975 3975 3975 3975 0
475 20250311 110500 177506683 3975 3975 3975 3975 0
476 20250311 110400 177506683 3975 3975 3975 3975 2
477 20250311 110300 177498733 3980 3980 3980 3980 0
478 20250311 110200 177498733 3980 3980 3980 3980 3
479 20250311 110100 177486793 3980 3980 3980 3980 0
480 20250311 110000 177486793 3980 3980 3980 3980 21
481 20250311 105900 177403213 3980 3980 3980 3980 0
482 20250311 105800 177403213 3980 3980 3980 3980 0
483 20250311 105700 177403213 3980 3980 3980 3980 0
484 20250311 105600 177403213 3980 3980 3980 3980 0
485 20250311 105500 177403213 3980 3985 3985 3980 94
486 20250311 105400 177028683 3995 3995 3997 3995 334
487 20250311 105300 175694349 3995 3995 3995 3995 1
488 20250311 105200 175690354 3985 3995 3995 3985 33
489 20250311 105100 175558829 3995 3995 3995 3995 0
490 20250311 105000 175558829 3995 3995 3995 3995 0
491 20250311 104900 175558829 3995 3995 3995 3990 142
492 20250311 104800 174991544 3980 3995 3995 3980 60
493 20250311 104700 174751994 3995 3995 3995 3995 3
494 20250311 104600 174740009 3990 3990 3990 3990 20
495 20250311 104500 174660209 3990 3990 3990 3990 3
496 20250311 104400 174648239 3990 3990 3990 3990 0
497 20250311 104300 174648239 3990 3990 3990 3990 61
498 20250311 104200 174404849 3975 3975 3975 3975 71
499 20250311 104100 174122624 3970 3970 3970 3970 0
500 20250311 104000 174122624 3970 3970 3970 3970 0
501 20250311 103900 174122624 3970 3970 3970 3970 340
502 20250311 103800 172772824 3975 3975 3975 3975 37
503 20250311 103700 172625749 3975 3975 3975 3975 0
504 20250311 103600 172625749 3975 3975 3975 3975 408
505 20250311 103500 171003949 3975 3975 3975 3975 0
506 20250311 103400 171003949 3975 3975 3975 3975 0
507 20250311 103300 171003949 3975 3975 3975 3975 263
508 20250311 103200 169958524 3970 3970 3970 3970 0
509 20250311 103100 169958524 3970 3970 3970 3970 460
510 20250311 103000 168132324 3970 3970 3970 3970 57
511 20250311 102900 167906034 3965 3965 3965 3965 20
512 20250311 102800 167826734 3970 3970 3970 3970 0
513 20250311 102700 167826734 3970 3970 3970 3970 2
514 20250311 102600 167818794 3965 3965 3965 3965 0
515 20250311 102500 167818794 3965 3965 3965 3965 100
516 20250311 102400 167422294 3965 3965 3965 3965 4
517 20250311 102300 167406434 3965 3965 3965 3965 18
518 20250311 102200 167335064 3965 3965 3965 3965 0
519 20250311 102100 167335064 3965 3955 3965 3950 63
520 20250311 102000 167085959 3955 3955 3955 3955 81
521 20250311 101900 166765604 3955 3955 3955 3955 33
522 20250311 101800 166635089 3955 3955 3955 3955 6
523 20250311 101700 166611359 3950 3950 3950 3950 0
524 20250311 101600 166611359 3950 3950 3950 3950 2540
525 20250311 101500 156578359 3955 3955 3955 3955 5
526 20250311 101400 156558584 3955 3955 3955 3955 13
527 20250311 101300 156507169 3952 3955 3960 3952 14
528 20250311 101200 156451810 3955 3965 3965 3955 2
529 20250311 101100 156443890 3965 3965 3965 3965 0
530 20250311 101000 156443890 3965 3970 3970 3965 3
531 20250311 100900 156431990 3950 3950 3950 3950 9
532 20250311 100800 156396440 3950 3955 3955 3950 1004
533 20250311 100700 152430620 3970 3970 3970 3955 10
534 20250311 100600 152390965 3970 3970 3970 3970 3
535 20250311 100500 152379055 3955 3955 3955 3955 93
536 20250311 100400 152011240 3955 3955 3955 3955 1
537 20250311 100300 152007285 3950 3950 3950 3950 0
538 20250311 100200 152007285 3950 3955 3955 3950 217
539 20250311 100100 151149500 3970 3970 3970 3970 11
540 20250311 100000 151105830 3975 3975 3975 3975 3
541 20250311 095900 151093905 3950 3950 3950 3950 203
542 20250311 095800 150292055 3975 3960 3975 3950 3347
543 20250311 095700 137065305 3955 3975 3975 3955 2000
544 20250311 095600 129146675 3990 3990 3990 3990 8
545 20250311 095500 129114755 3995 3995 3995 3995 20
546 20250311 095400 129034855 3985 3975 3985 3975 121
547 20250311 095300 128553730 3975 3975 3975 3975 0
548 20250311 095200 128553730 3975 3975 3975 3975 50
549 20250311 095100 128354980 3975 3975 3975 3975 0
550 20250311 095000 128354980 3975 3980 3980 3975 507
551 20250311 094900 126337435 3980 3980 3980 3980 0
552 20250311 094800 126337435 3980 3980 3980 3980 60
553 20250311 094700 126098635 3985 3995 3995 3985 46
554 20250311 094600 125915305 3995 3985 3995 3980 32
555 20250311 094500 125787850 3995 3995 3995 3980 187
556 20250311 094400 125042695 3995 3995 3995 3995 972
557 20250311 094300 121159555 3995 4000 4000 3990 427
558 20250311 094200 119453505 4000 4000 4000 3995 590
559 20250311 094100 117094195 4000 3995 4000 3995 268
560 20250311 094000 116022490 3990 3985 3990 3985 1986
561 20250311 093900 108108225 3975 3975 3975 3975 251
562 20250311 093800 107110500 3970 3970 3970 3970 88
563 20250311 093700 106761140 3970 3970 3970 3955 1202
564 20250311 093600 102004200 3975 3975 3975 3975 8
565 20250311 093500 101972400 3975 3975 3975 3975 2
566 20250311 093400 101964450 3955 3975 3980 3955 467
567 20250311 093300 100114875 3975 3975 3985 3975 254
568 20250311 093200 99105215 3975 3985 3985 3960 1300
569 20250311 093100 93952550 3985 3985 3985 3975 226
570 20250311 093000 93052150 3985 3985 3985 3985 22
571 20250311 092900 92964480 3985 3985 3985 3985 140
572 20250311 092800 92406580 3985 3970 3985 3970 61
573 20250311 092700 92163945 3985 3975 3985 3960 676
574 20250311 092600 89478515 3975 3975 3975 3975 401
575 20250311 092500 87884540 3975 3960 3975 3960 52
576 20250311 092400 87677855 3960 3965 3965 3960 214
577 20250311 092300 86830280 3965 3975 3975 3965 1045
578 20250311 092200 82681600 3955 3955 3955 3955 0
579 20250311 092100 82681600 3955 3980 3985 3955 1309
580 20250311 092000 77494785 3985 3985 3987 3980 459
581 20250311 091900 75666263 3980 3980 3980 3980 0
582 20250311 091800 75666263 3980 3975 3980 3975 882
583 20250311 091700 72160308 3975 3972 3975 3972 60
584 20250311 091600 71921925 3970 3970 3970 3970 1
585 20250311 091500 71917955 3965 3950 3965 3950 882
586 20250311 091400 68424225 3950 3950 3950 3950 221
587 20250311 091300 67551275 3940 3945 3945 3940 140
588 20250311 091200 66999535 3940 3940 3940 3940 204
589 20250311 091100 66195775 3940 3940 3940 3930 192
590 20250311 091000 65440480 3945 3950 3950 3945 15
591 20250311 090900 65381275 3950 3950 3950 3920 3988
592 20250311 090800 49705260 3945 3950 3950 3940 1009
593 20250311 090700 45726690 3950 3970 3990 3950 3636
594 20250311 090600 31341595 3975 3985 4000 3965 1274
595 20250311 090500 26281020 4000 3985 4000 3985 41
596 20250311 090400 26117245 3985 3970 3985 3970 177
597 20250311 090300 25412650 3935 3935 3935 3935 50
598 20250311 090200 25215900 3930 3935 3935 3930 272
599 20250311 090100 24146460 3930 3985 3990 3930 2059
600 20250311 090000 16008175 3990 4005 4005 3990 3976

1
011810/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,31017927,0,126708231795,0.00
20250306,0,31017927,0,129810024495,0.00
20250305,0,31017927,0,131050741575,0.00
20250304,0,31017927,0,128104038510,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 31017927 0 126708231795 0.00
3 20250306 0 31017927 0 129810024495 0.00
4 20250305 0 31017927 0 131050741575 0.00
5 20250304 0 31017927 0 128104038510 0.00