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

602
013810/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,190000,746839059,3580,3580,3580,3580,5851
20250311,185900,746839059,3580,3580,3580,3580,0
20250311,185800,746839059,3580,3580,3580,3580,0
20250311,185700,746839059,3580,3580,3580,3580,0
20250311,185600,746839059,3580,3580,3580,3580,0
20250311,185500,746839059,3580,3580,3580,3580,0
20250311,185400,746839059,3580,3580,3580,3580,0
20250311,185300,746839059,3580,3580,3580,3580,0
20250311,185200,746839059,3580,3580,3580,3580,0
20250311,185100,746839059,3580,3580,3580,3580,0
20250311,185000,746839059,3580,3580,3580,3580,0
20250311,184900,746839059,3580,3580,3580,3580,0
20250311,184800,746839059,3580,3580,3580,3580,0
20250311,184700,746839059,3580,3580,3580,3580,0
20250311,184600,746839059,3580,3580,3580,3580,0
20250311,184500,746839059,3580,3580,3580,3580,0
20250311,184400,746839059,3580,3580,3580,3580,0
20250311,184300,746839059,3580,3580,3580,3580,0
20250311,184200,746839059,3580,3580,3580,3580,0
20250311,184100,746839059,3580,3580,3580,3580,0
20250311,184000,746839059,3580,3580,3580,3580,0
20250311,183900,746839059,3580,3580,3580,3580,0
20250311,183800,746839059,3580,3580,3580,3580,0
20250311,183700,746839059,3580,3580,3580,3580,0
20250311,183600,746839059,3580,3580,3580,3580,0
20250311,183500,746839059,3580,3580,3580,3580,0
20250311,183400,746839059,3580,3580,3580,3580,0
20250311,183300,746839059,3580,3580,3580,3580,0
20250311,183200,746839059,3580,3580,3580,3580,0
20250311,183100,746839059,3580,3580,3580,3580,0
20250311,183000,746839059,3580,3580,3580,3580,5851
20250311,182900,746839059,3580,3580,3580,3580,0
20250311,182800,746839059,3580,3580,3580,3580,0
20250311,182700,746839059,3580,3580,3580,3580,0
20250311,182600,746839059,3580,3580,3580,3580,0
20250311,182500,746839059,3580,3580,3580,3580,0
20250311,182400,746839059,3580,3580,3580,3580,0
20250311,182300,746839059,3580,3580,3580,3580,0
20250311,182200,746839059,3580,3580,3580,3580,0
20250311,182100,746839059,3580,3580,3580,3580,0
20250311,182000,746839059,3580,3580,3580,3580,0
20250311,181900,746839059,3580,3580,3580,3580,0
20250311,181800,746839059,3580,3580,3580,3580,0
20250311,181700,746839059,3580,3580,3580,3580,0
20250311,181600,746839059,3580,3580,3580,3580,0
20250311,181500,746839059,3580,3580,3580,3580,0
20250311,181400,746839059,3580,3580,3580,3580,0
20250311,181300,746839059,3580,3580,3580,3580,0
20250311,181200,746839059,3580,3580,3580,3580,0
20250311,181100,746839059,3580,3580,3580,3580,0
20250311,181000,746839059,3580,3580,3580,3580,0
20250311,180900,746839059,3580,3580,3580,3580,0
20250311,180800,746839059,3580,3580,3580,3580,0
20250311,180700,746839059,3580,3580,3580,3580,0
20250311,180600,746839059,3580,3580,3580,3580,0
20250311,180500,746839059,3580,3580,3580,3580,0
20250311,180400,746839059,3580,3580,3580,3580,0
20250311,180300,746839059,3580,3580,3580,3580,0
20250311,180200,746839059,3580,3580,3580,3580,0
20250311,180100,746839059,3580,3580,3580,3580,0
20250311,180000,746839059,3580,3580,3580,3580,5851
20250311,175900,746839059,3580,3580,3580,3580,0
20250311,175800,746839059,3580,3580,3580,3580,0
20250311,175700,746839059,3580,3580,3580,3580,0
20250311,175600,746839059,3580,3580,3580,3580,0
20250311,175500,746839059,3580,3580,3580,3580,0
20250311,175400,746839059,3580,3580,3580,3580,0
20250311,175300,746839059,3580,3580,3580,3580,0
20250311,175200,746839059,3580,3580,3580,3580,0
20250311,175100,746839059,3580,3580,3580,3580,0
20250311,175000,746839059,3580,3580,3580,3580,0
20250311,174900,746839059,3580,3580,3580,3580,0
20250311,174800,746839059,3580,3580,3580,3580,0
20250311,174700,746839059,3580,3580,3580,3580,0
20250311,174600,746839059,3580,3580,3580,3580,0
20250311,174500,746839059,3580,3580,3580,3580,0
20250311,174400,746839059,3580,3580,3580,3580,0
20250311,174300,746839059,3580,3580,3580,3580,0
20250311,174200,746839059,3580,3580,3580,3580,0
20250311,174100,746839059,3580,3580,3580,3580,0
20250311,174000,746839059,3580,3580,3580,3580,0
20250311,173900,746839059,3580,3580,3580,3580,0
20250311,173800,746839059,3580,3580,3580,3580,0
20250311,173700,746839059,3580,3580,3580,3580,0
20250311,173600,746839059,3580,3580,3580,3580,0
20250311,173500,746839059,3580,3580,3580,3580,0
20250311,173400,746839059,3580,3580,3580,3580,0
20250311,173300,746839059,3580,3580,3580,3580,0
20250311,173200,746839059,3580,3580,3580,3580,0
20250311,173100,746839059,3580,3580,3580,3580,0
20250311,173000,746839059,3580,3580,3580,3580,5851
20250311,172900,746839059,3580,3580,3580,3580,0
20250311,172800,746839059,3580,3580,3580,3580,0
20250311,172700,746839059,3580,3580,3580,3580,0
20250311,172600,746839059,3580,3580,3580,3580,0
20250311,172500,746839059,3580,3580,3580,3580,0
20250311,172400,746839059,3580,3580,3580,3580,0
20250311,172300,746839059,3580,3580,3580,3580,0
20250311,172200,746839059,3580,3580,3580,3580,0
20250311,172100,746839059,3580,3580,3580,3580,0
20250311,172000,746839059,3580,3580,3580,3580,0
20250311,171900,746839059,3580,3580,3580,3580,0
20250311,171800,746839059,3580,3580,3580,3580,0
20250311,171700,746839059,3580,3580,3580,3580,0
20250311,171600,746839059,3580,3580,3580,3580,0
20250311,171500,746839059,3580,3580,3580,3580,0
20250311,171400,746839059,3580,3580,3580,3580,0
20250311,171300,746839059,3580,3580,3580,3580,0
20250311,171200,746839059,3580,3580,3580,3580,0
20250311,171100,746839059,3580,3580,3580,3580,0
20250311,171000,746839059,3580,3580,3580,3580,0
20250311,170900,746839059,3580,3580,3580,3580,0
20250311,170800,746839059,3580,3580,3580,3580,0
20250311,170700,746839059,3580,3580,3580,3580,0
20250311,170600,746839059,3580,3580,3580,3580,0
20250311,170500,746839059,3580,3580,3580,3580,0
20250311,170400,746839059,3580,3580,3580,3580,0
20250311,170300,746839059,3580,3580,3580,3580,0
20250311,170200,746839059,3580,3580,3580,3580,0
20250311,170100,746839059,3580,3580,3580,3580,0
20250311,170000,746839059,3580,3580,3580,3580,5851
20250311,165900,746839059,3580,3580,3580,3580,0
20250311,165800,746839059,3580,3580,3580,3580,0
20250311,165700,746839059,3580,3580,3580,3580,0
20250311,165600,746839059,3580,3580,3580,3580,0
20250311,165500,746839059,3580,3580,3580,3580,0
20250311,165400,746839059,3580,3580,3580,3580,0
20250311,165300,746839059,3580,3580,3580,3580,0
20250311,165200,746839059,3580,3580,3580,3580,0
20250311,165100,746839059,3580,3580,3580,3580,0
20250311,165000,746839059,3580,3580,3580,3580,0
20250311,164900,746839059,3580,3580,3580,3580,0
20250311,164800,746839059,3580,3580,3580,3580,0
20250311,164700,746839059,3580,3580,3580,3580,0
20250311,164600,746839059,3580,3580,3580,3580,0
20250311,164500,746839059,3580,3580,3580,3580,0
20250311,164400,746839059,3580,3580,3580,3580,0
20250311,164300,746839059,3580,3580,3580,3580,0
20250311,164200,746839059,3580,3580,3580,3580,0
20250311,164100,746839059,3580,3580,3580,3580,0
20250311,164000,746839059,3580,3580,3580,3580,0
20250311,163900,746839059,3580,3580,3580,3580,0
20250311,163800,746839059,3580,3580,3580,3580,0
20250311,163700,746839059,3580,3580,3580,3580,0
20250311,163600,746839059,3580,3580,3580,3580,0
20250311,163500,746839059,3580,3580,3580,3580,0
20250311,163400,746839059,3580,3580,3580,3580,0
20250311,163300,746839059,3580,3580,3580,3580,0
20250311,163200,746839059,3580,3580,3580,3580,0
20250311,163100,746839059,3580,3580,3580,3580,0
20250311,163000,746839059,3580,3580,3580,3580,5851
20250311,162900,746839059,3580,3580,3580,3580,0
20250311,162800,746839059,3580,3580,3580,3580,0
20250311,162700,746839059,3580,3580,3580,3580,0
20250311,162600,746839059,3580,3580,3580,3580,0
20250311,162500,746839059,3580,3580,3580,3580,0
20250311,162400,746839059,3580,3580,3580,3580,0
20250311,162300,746839059,3580,3580,3580,3580,0
20250311,162200,746839059,3580,3580,3580,3580,0
20250311,162100,746839059,3580,3580,3580,3580,0
20250311,162000,746839059,3580,3580,3580,3580,0
20250311,161900,746839059,3580,3580,3580,3580,0
20250311,161800,746839059,3580,3580,3580,3580,0
20250311,161700,746839059,3580,3580,3580,3580,0
20250311,161600,746839059,3580,3580,3580,3580,0
20250311,161500,746839059,3580,3580,3580,3580,0
20250311,161400,746839059,3580,3580,3580,3580,0
20250311,161300,746839059,3580,3580,3580,3580,0
20250311,161200,746839059,3580,3580,3580,3580,0
20250311,161100,746839059,3580,3580,3580,3580,0
20250311,161000,746839059,3580,3580,3580,3580,0
20250311,160900,746839059,3580,3580,3580,3580,0
20250311,160800,746839059,3580,3580,3580,3580,0
20250311,160700,746839059,3580,3580,3580,3580,0
20250311,160600,746839059,3580,3580,3580,3580,0
20250311,160500,746839059,3580,3580,3580,3580,0
20250311,160400,746839059,3580,3580,3580,3580,0
20250311,160300,746839059,3580,3580,3580,3580,0
20250311,160200,746839059,3580,3580,3580,3580,0
20250311,160100,746839059,3580,3580,3580,3580,0
20250311,160000,746839059,3580,3580,3580,3580,5851
20250311,155900,746839059,3580,3580,3580,3580,0
20250311,155800,746839059,3580,3580,3580,3580,0
20250311,155700,746839059,3580,3580,3580,3580,0
20250311,155600,746839059,3580,3580,3580,3580,0
20250311,155500,746839059,3580,3580,3580,3580,0
20250311,155400,746839059,3580,3580,3580,3580,0
20250311,155300,746839059,3580,3580,3580,3580,0
20250311,155200,746839059,3580,3580,3580,3580,0
20250311,155100,746839059,3580,3580,3580,3580,0
20250311,155000,746839059,3580,3580,3580,3580,0
20250311,154900,746839059,3580,3580,3580,3580,0
20250311,154800,746839059,3580,3580,3580,3580,0
20250311,154700,746839059,3580,3580,3580,3580,0
20250311,154600,746839059,3580,3580,3580,3580,0
20250311,154500,746839059,3580,3580,3580,3580,0
20250311,154400,746839059,3580,3580,3580,3580,0
20250311,154300,746839059,3580,3580,3580,3580,0
20250311,154200,746839059,3580,3580,3580,3580,0
20250311,154100,746839059,3580,3580,3580,3580,0
20250311,154000,746839059,3580,3580,3580,3580,0
20250311,153900,746839059,3580,3580,3580,3580,0
20250311,153800,746839059,3580,3580,3580,3580,0
20250311,153700,746839059,3580,3580,3580,3580,0
20250311,153600,746839059,3580,3580,3580,3580,0
20250311,153500,746839059,3580,3580,3580,3580,0
20250311,153400,746839059,3580,3580,3580,3580,0
20250311,153300,746839059,3580,3580,3580,3580,0
20250311,153200,746839059,3580,3580,3580,3580,0
20250311,153100,746839059,3580,3580,3580,3580,0
20250311,153000,746839059,3580,3580,3580,3580,11702
20250311,152900,725892479,3580,3580,3580,3580,0
20250311,152800,725892479,3580,3580,3580,3580,0
20250311,152700,725892479,3580,3580,3580,3580,0
20250311,152600,725892479,3580,3580,3580,3580,0
20250311,152500,725892479,3580,3580,3580,3580,0
20250311,152400,725892479,3580,3580,3580,3580,0
20250311,152300,725892479,3580,3580,3580,3580,0
20250311,152200,725892479,3580,3580,3580,3580,0
20250311,152100,725892479,3580,3580,3580,3580,0
20250311,152000,725892479,3580,3580,3580,3580,0
20250311,151900,725892479,3580,3575,3580,3575,255
20250311,151800,724980459,3575,3575,3575,3575,301
20250311,151700,723904384,3575,3575,3575,3575,25
20250311,151600,723815009,3575,3575,3575,3575,200
20250311,151500,723100009,3575,3575,3575,3575,100
20250311,151400,722742509,3570,3575,3575,3570,225
20250311,151300,721939254,3570,3575,3575,3570,1314
20250311,151200,717248269,3570,3570,3570,3570,171
20250311,151100,716637799,3570,3570,3570,3570,10
20250311,151000,716602099,3570,3570,3570,3570,260
20250311,150900,715673899,3570,3575,3575,3570,288
20250311,150800,714644499,3570,3570,3570,3570,0
20250311,150700,714644499,3570,3570,3570,3570,404
20250311,150600,713202219,3570,3570,3570,3570,446
20250311,150500,711609999,3575,3575,3575,3575,0
20250311,150400,711609999,3575,3575,3575,3575,3
20250311,150300,711599274,3565,3565,3565,3565,0
20250311,150200,711599274,3565,3565,3565,3565,10
20250311,150100,711563624,3575,3575,3575,3575,313
20250311,150000,710444649,3575,3575,3575,3575,200
20250311,145900,709729649,3575,3575,3575,3575,5
20250311,145800,709711774,3575,3575,3575,3575,800
20250311,145700,706851774,3580,3580,3580,3580,296
20250311,145600,705792094,3580,3580,3580,3580,0
20250311,145500,705792094,3580,3580,3580,3580,300
20250311,145400,704718094,3580,3575,3580,3575,563
20250311,145300,702705319,3580,3580,3580,3580,0
20250311,145200,702705319,3580,3580,3580,3580,0
20250311,145100,702705319,3580,3580,3580,3580,0
20250311,145000,702705319,3580,3580,3580,3580,3
20250311,144900,702694579,3580,3580,3580,3580,1
20250311,144800,702690999,3580,3580,3580,3580,235
20250311,144700,701849699,3575,3575,3575,3575,351
20250311,144600,700594874,3580,3580,3580,3580,0
20250311,144500,700594874,3580,3580,3580,3580,0
20250311,144400,700594874,3580,3580,3580,3580,0
20250311,144300,700594874,3580,3580,3580,3580,6
20250311,144200,700573394,3575,3575,3575,3575,0
20250311,144100,700573394,3575,3575,3575,3575,410
20250311,144000,699107644,3575,3575,3575,3575,0
20250311,143900,699107644,3575,3575,3575,3575,0
20250311,143800,699107644,3575,3575,3575,3575,0
20250311,143700,699107644,3575,3570,3575,3570,2
20250311,143600,699100499,3565,3565,3565,3565,0
20250311,143500,699100499,3565,3565,3565,3565,0
20250311,143400,699100499,3565,3565,3565,3565,0
20250311,143300,699100499,3565,3565,3565,3565,0
20250311,143200,699100499,3565,3565,3565,3565,0
20250311,143100,699100499,3565,3565,3565,3565,0
20250311,143000,699100499,3565,3565,3565,3565,0
20250311,142900,699100499,3565,3565,3565,3565,44
20250311,142800,698943639,3565,3565,3565,3565,1
20250311,142700,698940074,3580,3580,3580,3580,0
20250311,142600,698940074,3580,3580,3580,3580,0
20250311,142500,698940074,3580,3580,3580,3580,0
20250311,142400,698940074,3580,3580,3580,3580,0
20250311,142300,698940074,3580,3580,3580,3580,6
20250311,142200,698918594,3580,3580,3580,3580,4
20250311,142100,698904274,3580,3580,3580,3580,3
20250311,142000,698893534,3565,3565,3565,3565,0
20250311,141900,698893534,3565,3565,3565,3565,0
20250311,141800,698893534,3565,3565,3565,3565,0
20250311,141700,698893534,3565,3565,3565,3565,0
20250311,141600,698893534,3565,3570,3570,3562,1222
20250311,141500,694536364,3570,3570,3570,3570,0
20250311,141400,694536364,3570,3570,3570,3570,7
20250311,141300,694511374,3570,3570,3570,3570,0
20250311,141200,694511374,3570,3570,3570,3570,100
20250311,141100,694154374,3570,3570,3570,3570,20
20250311,141000,694082974,3570,3570,3570,3570,0
20250311,140900,694082974,3570,3570,3570,3570,1
20250311,140800,694079404,3575,3575,3575,3575,726
20250311,140700,691483954,3575,3575,3575,3575,40
20250311,140600,691340954,3585,3585,3585,3585,0
20250311,140500,691340954,3585,3585,3585,3585,127
20250311,140400,690885659,3585,3585,3585,3585,73
20250311,140300,690623954,3585,3585,3585,3585,0
20250311,140200,690623954,3585,3585,3585,3585,166
20250311,140100,690028844,3585,3585,3585,3585,0
20250311,140000,690028844,3585,3580,3585,3580,4
20250311,135900,690014519,3570,3570,3570,3570,329
20250311,135800,688839989,3580,3580,3580,3580,279
20250311,135700,687841169,3580,3580,3580,3580,0
20250311,135600,687841169,3580,3580,3580,3580,0
20250311,135500,687841169,3580,3580,3580,3580,1
20250311,135400,687837589,3575,3575,3575,3575,0
20250311,135300,687837589,3575,3580,3580,3575,8806
20250311,135200,656313654,3585,3585,3585,3585,156
20250311,135100,655754394,3585,3585,3585,3585,0
20250311,135000,655754394,3585,3585,3585,3585,80
20250311,134900,655467594,3585,3585,3585,3585,0
20250311,134800,655467594,3585,3585,3585,3585,0
20250311,134700,655467594,3585,3580,3585,3580,849
20250311,134600,652427349,3580,3585,3585,3580,6556
20250311,134500,628955369,3585,3585,3585,3585,10
20250311,134400,628919519,3580,3585,3585,3580,276
20250311,134300,627930559,3580,3585,3585,3580,1179
20250311,134200,623708914,3580,3580,3580,3580,100
20250311,134100,623350914,3585,3585,3585,3585,209
20250311,134000,622601649,3580,3580,3580,3580,200
20250311,133900,621885649,3580,3580,3580,3580,173
20250311,133800,621266309,3580,3580,3585,3580,676
20250311,133700,618845189,3585,3585,3585,3585,550
20250311,133600,616873439,3590,3590,3590,3590,400
20250311,133500,615437439,3590,3580,3590,3580,3133
20250311,133400,604220299,3580,3585,3590,3580,102
20250311,133300,603854479,3585,3590,3592,3585,1206
20250311,133200,599527804,3590,3570,3590,3570,3682
20250311,133100,586355514,3570,3565,3570,3565,1008
20250311,133000,582760954,3565,3565,3565,3565,75
20250311,132900,582493579,3565,3565,3565,3565,33
20250311,132800,582375934,3560,3565,3565,3560,311
20250311,132700,581268769,3565,3565,3565,3565,1
20250311,132600,581265204,3560,3550,3560,3550,6268
20250311,132500,558995599,3550,3550,3550,3550,288
20250311,132400,557973199,3550,3550,3550,3550,249
20250311,132300,557089249,3550,3550,3550,3550,0
20250311,132200,557089249,3550,3550,3550,3550,0
20250311,132100,557089249,3550,3550,3550,3550,0
20250311,132000,557089249,3550,3550,3550,3550,11
20250311,131900,557050199,3550,3550,3550,3550,300
20250311,131800,555985199,3550,3550,3550,3550,0
20250311,131700,555985199,3550,3545,3550,3545,284
20250311,131600,554977009,3540,3540,3540,3540,0
20250311,131500,554977009,3540,3540,3540,3540,1
20250311,131400,554973469,3540,3540,3540,3540,231
20250311,131300,554155729,3540,3540,3540,3540,0
20250311,131200,554155729,3540,3540,3540,3540,100
20250311,131100,553801729,3540,3540,3540,3540,0
20250311,131000,553801729,3540,3540,3540,3540,0
20250311,130900,553801729,3540,3540,3540,3540,0
20250311,130800,553801729,3540,3540,3540,3540,0
20250311,130700,553801729,3540,3540,3540,3540,0
20250311,130600,553801729,3540,3540,3540,3540,0
20250311,130500,553801729,3540,3535,3540,3535,18
20250311,130400,553738029,3535,3535,3535,3535,0
20250311,130300,553738029,3535,3530,3535,3530,4
20250311,130200,553723894,3525,3525,3525,3525,0
20250311,130100,553723894,3525,3525,3525,3525,100
20250311,130000,553371394,3530,3530,3530,3530,500
20250311,125900,551606394,3530,3530,3530,3530,0
20250311,125800,551606394,3530,3530,3530,3530,0
20250311,125700,551606394,3530,3530,3530,3530,0
20250311,125600,551606394,3530,3530,3530,3530,0
20250311,125500,551606394,3530,3545,3545,3530,4195
20250311,125400,536770384,3540,3540,3540,3540,0
20250311,125300,536770384,3540,3540,3540,3540,110
20250311,125200,536380984,3540,3540,3540,3540,728
20250311,125100,533803864,3545,3545,3545,3545,115
20250311,125000,533396189,3540,3540,3540,3540,70
20250311,124900,533148389,3540,3540,3540,3540,0
20250311,124800,533148389,3540,3540,3540,3540,11
20250311,124700,533109449,3540,3540,3540,3540,0
20250311,124600,533109449,3540,3540,3540,3540,0
20250311,124500,533109449,3540,3540,3540,3540,1269
20250311,124400,528617189,3545,3545,3545,3545,0
20250311,124300,528617189,3545,3545,3545,3545,500
20250311,124200,526844689,3540,3540,3540,3540,0
20250311,124100,526844689,3540,3540,3540,3540,0
20250311,124000,526844689,3540,3540,3540,3540,0
20250311,123900,526844689,3540,3545,3545,3540,610
20250311,123800,524685239,3545,3545,3545,3545,0
20250311,123700,524685239,3545,3545,3545,3545,20
20250311,123600,524614339,3545,3545,3545,3545,0
20250311,123500,524614339,3545,3545,3545,3545,0
20250311,123400,524614339,3545,3545,3545,3545,0
20250311,123300,524614339,3545,3545,3545,3545,9
20250311,123200,524582434,3545,3545,3545,3545,20
20250311,123100,524511534,3545,3545,3545,3545,444
20250311,123000,522937554,3545,3545,3545,3545,563
20250311,122900,520941719,3550,3550,3550,3550,0
20250311,122800,520941719,3550,3550,3550,3550,0
20250311,122700,520941719,3550,3550,3550,3550,3
20250311,122600,520931069,3550,3550,3550,3550,14
20250311,122500,520881369,3550,3550,3550,3550,0
20250311,122400,520881369,3550,3550,3550,3550,1030
20250311,122300,517224869,3550,3550,3550,3550,0
20250311,122200,517224869,3550,3550,3550,3550,0
20250311,122100,517224869,3550,3550,3550,3550,0
20250311,122000,517224869,3550,3550,3550,3550,100
20250311,121900,516869869,3550,3540,3550,3540,553
20250311,121800,514909489,3545,3545,3545,3545,0
20250311,121700,514909489,3545,3545,3545,3545,941
20250311,121600,511573644,3545,3545,3545,3545,0
20250311,121500,511573644,3545,3545,3545,3545,55
20250311,121400,511378669,3545,3545,3545,3545,0
20250311,121300,511378669,3545,3540,3545,3540,2
20250311,121200,511371584,3540,3540,3540,3540,649
20250311,121100,509074124,3535,3535,3535,3535,1109
20250311,121000,505153809,3520,3520,3520,3520,0
20250311,120900,505153809,3520,3530,3530,3520,272
20250311,120800,504194599,3535,3535,3535,3535,0
20250311,120700,504194599,3535,3520,3535,3520,11
20250311,120600,504155864,3520,3520,3520,3520,0
20250311,120500,504155864,3520,3520,3520,3520,44
20250311,120400,504000984,3520,3520,3520,3520,0
20250311,120300,504000984,3520,3520,3520,3520,0
20250311,120200,504000984,3520,3530,3530,3520,1079
20250311,120100,500193134,3530,3530,3530,3530,34
20250311,120000,500073114,3535,3535,3535,3535,0
20250311,115900,500073114,3535,3535,3535,3535,10
20250311,115800,500037764,3530,3530,3530,3530,74
20250311,115700,499776544,3535,3535,3535,3535,0
20250311,115600,499776544,3535,3535,3535,3535,0
20250311,115500,499776544,3535,3525,3535,3525,75
20250311,115400,499512069,3525,3535,3535,3525,201
20250311,115300,498803534,3525,3525,3525,3525,0
20250311,115200,498803534,3525,3525,3525,3525,0
20250311,115100,498803534,3525,3525,3525,3525,0
20250311,115000,498803534,3525,3535,3535,3525,30
20250311,114900,498697774,3530,3530,3530,3530,214
20250311,114800,497942354,3520,3520,3520,3520,0
20250311,114700,497942354,3520,3520,3520,3520,0
20250311,114600,497942354,3520,3520,3520,3520,1
20250311,114500,497938834,3520,3520,3520,3520,0
20250311,114400,497938834,3520,3520,3520,3520,63
20250311,114300,497717074,3520,3520,3520,3520,0
20250311,114200,497717074,3520,3520,3520,3520,198
20250311,114100,497020114,3520,3520,3520,3520,0
20250311,114000,497020114,3520,3520,3520,3520,0
20250311,113900,497020114,3520,3520,3520,3520,0
20250311,113800,497020114,3520,3520,3520,3520,0
20250311,113700,497020114,3520,3520,3520,3520,300
20250311,113600,495964114,3520,3520,3520,3520,0
20250311,113500,495964114,3520,3520,3520,3520,0
20250311,113400,495964114,3520,3525,3525,3520,161
20250311,113300,495396709,3535,3535,3535,3535,0
20250311,113200,495396709,3535,3535,3535,3535,141
20250311,113100,494898274,3535,3535,3535,3535,10
20250311,113000,494862924,3535,3535,3535,3535,0
20250311,112900,494862924,3535,3535,3535,3535,0
20250311,112800,494862924,3535,3535,3535,3535,7
20250311,112700,494838179,3535,3525,3535,3515,661
20250311,112600,492513219,3525,3525,3525,3525,0
20250311,112500,492513219,3525,3525,3525,3525,6
20250311,112400,492492069,3525,3525,3525,3525,0
20250311,112300,492492069,3525,3525,3525,3525,0
20250311,112200,492492069,3525,3525,3525,3525,1
20250311,112100,492488544,3525,3525,3525,3525,0
20250311,112000,492488544,3525,3525,3525,3525,0
20250311,111900,492488544,3525,3525,3525,3525,0
20250311,111800,492488544,3525,3525,3525,3525,0
20250311,111700,492488544,3525,3525,3525,3525,0
20250311,111600,492488544,3525,3525,3525,3525,0
20250311,111500,492488544,3525,3525,3525,3525,14
20250311,111400,492439194,3525,3525,3525,3525,0
20250311,111300,492439194,3525,3535,3535,3525,22
20250311,111200,492361624,3530,3535,3535,3525,306
20250311,111100,491279949,3535,3535,3535,3535,0
20250311,111000,491279949,3535,3535,3535,3535,1
20250311,110900,491276414,3515,3515,3515,3515,0
20250311,110800,491276414,3515,3515,3515,3515,0
20250311,110700,491276414,3515,3515,3515,3515,5
20250311,110600,491258839,3535,3535,3535,3535,0
20250311,110500,491258839,3535,3525,3535,3525,3000
20250311,110400,480654414,3515,3515,3515,3515,150
20250311,110300,480127164,3525,3525,3525,3525,0
20250311,110200,480127164,3525,3515,3525,3515,321
20250311,110100,478998639,3515,3520,3520,3515,300
20250311,110000,477944134,3515,3520,3520,3515,200
20250311,105900,477240319,3520,3520,3520,3520,200
20250311,105800,476536319,3520,3520,3520,3520,700
20250311,105700,474072319,3520,3520,3520,3520,101
20250311,105600,473716799,3525,3525,3525,3525,14
20250311,105500,473667449,3525,3525,3525,3525,0
20250311,105400,473667449,3525,3525,3525,3525,0
20250311,105300,473667449,3525,3525,3525,3525,10
20250311,105200,473632199,3525,3525,3525,3525,1
20250311,105100,473628674,3510,3510,3510,3510,1
20250311,105000,473625164,3510,3510,3510,3510,0
20250311,104900,473625164,3510,3510,3510,3510,5
20250311,104800,473607614,3510,3510,3510,3510,70
20250311,104700,473361914,3505,3510,3510,3505,138
20250311,104600,472878219,3510,3515,3515,3510,280
20250311,104500,471895414,3510,3510,3510,3510,1
20250311,104400,471891904,3520,3520,3520,3520,0
20250311,104300,471891904,3520,3520,3522,3520,103
20250311,104200,471529342,3520,3520,3520,3520,4
20250311,104100,471515262,3520,3520,3520,3520,43
20250311,104000,471363902,3520,3520,3520,3520,0
20250311,103900,471363902,3520,3520,3520,3520,1
20250311,103800,471360382,3505,3505,3505,3505,0
20250311,103700,471360382,3505,3510,3510,3505,200
20250311,103600,470659377,3510,3510,3510,3510,1430
20250311,103500,465640077,3490,3495,3495,3490,1632
20250311,103400,459944187,3490,3505,3505,3490,5754
20250311,103300,439822472,3520,3520,3520,3520,2
20250311,103200,439815432,3505,3505,3505,3505,175
20250311,103100,439202057,3510,3510,3510,3510,2
20250311,103000,439195037,3510,3510,3510,3510,23
20250311,102900,439114307,3510,3520,3522,3510,158
20250311,102800,438559247,3515,3515,3515,3515,200
20250311,102700,437856247,3510,3510,3510,3510,2
20250311,102600,437849227,3505,3505,3505,3505,1
20250311,102500,437845722,3500,3500,3500,3500,100
20250311,102400,437495722,3500,3500,3500,3500,0
20250311,102300,437495722,3500,3500,3500,3500,0
20250311,102200,437495722,3500,3500,3500,3500,258
20250311,102100,436592722,3500,3505,3505,3500,505
20250311,102000,434825207,3500,3505,3505,3500,139
20250311,101900,434338682,3500,3500,3500,3500,0
20250311,101800,434338682,3500,3515,3515,3500,133
20250311,101700,433872687,3495,3505,3505,3495,700
20250311,101600,431424187,3505,3495,3505,3495,208
20250311,101500,430695157,3495,3495,3495,3495,2
20250311,101400,430688167,3490,3495,3495,3490,7600
20250311,101300,404160642,3490,3500,3500,3490,4615
20250311,101200,388011287,3505,3505,3505,3500,2925
20250311,101100,377770187,3505,3510,3510,3500,294
20250311,101000,376740557,3515,3505,3515,3500,17069
20250311,100900,316952122,3510,3510,3515,3510,3
20250311,100800,316941587,3510,3515,3515,3510,6750
20250311,100700,293228797,3520,3515,3520,3515,1002
20250311,100600,289706757,3525,3525,3525,3525,11
20250311,100500,289667982,3520,3520,3520,3520,2000
20250311,100400,282627982,3520,3520,3520,3520,5
20250311,100300,282610382,3525,3525,3525,3525,5
20250311,100200,282592757,3525,3520,3525,3520,629
20250311,100100,280378672,3515,3520,3520,3515,5
20250311,100000,280361092,3520,3520,3520,3520,0
20250311,095900,280361092,3520,3525,3525,3520,401
20250311,095800,278949567,3525,3525,3525,3525,12
20250311,095700,278907267,3520,3520,3520,3520,730
20250311,095600,276337667,3520,3535,3535,3520,858
20250311,095500,273308847,3535,3525,3535,3520,3464
20250311,095400,261110602,3525,3525,3525,3525,138
20250311,095300,260624152,3525,3525,3525,3525,0
20250311,095200,260624152,3525,3525,3525,3525,4
20250311,095100,260610052,3525,3520,3525,3520,106
20250311,095000,260236427,3520,3525,3525,3520,504
20250311,094900,258462327,3520,3525,3525,3520,81
20250311,094800,258177042,3525,3530,3530,3525,596
20250311,094700,256075997,3545,3545,3545,3545,15
20250311,094600,256022822,3545,3545,3545,3545,1
20250311,094500,256019277,3545,3540,3545,3540,32
20250311,094400,255905867,3545,3530,3545,3530,74
20250311,094300,255644152,3530,3530,3530,3530,3
20250311,094200,255633562,3530,3530,3530,3530,169
20250311,094100,255036992,3540,3540,3540,3540,0
20250311,094000,255036992,3540,3540,3540,3535,301
20250311,093900,253971952,3540,3530,3540,3530,81
20250311,093800,253686012,3535,3540,3545,3535,99
20250311,093700,253335552,3530,3530,3530,3530,2
20250311,093600,253328492,3540,3540,3540,3530,292
20250311,093500,252296932,3540,3540,3540,3540,4
20250311,093400,252282772,3540,3540,3540,3540,42
20250311,093300,252134092,3540,3520,3540,3512,4602
20250311,093200,235923360,3520,3520,3520,3520,0
20250311,093100,235923360,3520,3530,3530,3520,3930
20250311,093000,222071270,3530,3530,3530,3530,0
20250311,092900,222071270,3530,3535,3535,3530,1807
20250311,092800,215691925,3540,3535,3540,3535,102
20250311,092700,215331350,3535,3535,3535,3535,231
20250311,092600,214514765,3540,3535,3540,3535,246
20250311,092500,213645150,3535,3530,3535,3530,203
20250311,092400,212928550,3535,3535,3535,3535,41
20250311,092300,212783615,3530,3535,3535,3530,300
20250311,092200,211723615,3540,3540,3540,3540,135
20250311,092100,211245715,3525,3530,3530,3525,703
20250311,092000,208766795,3525,3525,3525,3525,200
20250311,091900,208061795,3535,3540,3540,3535,283
20250311,091800,207061240,3540,3535,3540,3535,309
20250311,091700,205968900,3535,3540,3540,3535,237
20250311,091600,205130048,3532,3540,3540,3532,379
20250311,091500,203788740,3532,3532,3532,3532,30
20250311,091400,203682780,3540,3540,3540,3540,0
20250311,091300,203682780,3540,3545,3545,3540,582
20250311,091200,201619635,3525,3525,3525,3525,1504
20250311,091100,196318035,3525,3545,3545,3525,3834
20250311,091000,182802325,3555,3545,3555,3545,317
20250311,090900,181675420,3550,3530,3550,3530,1154
20250311,090800,177590125,3540,3540,3540,3525,455
20250311,090700,175980130,3540,3540,3540,3525,71
20250311,090600,175729390,3520,3530,3530,3520,3314
20250311,090500,164061410,3545,3545,3545,3525,2982
20250311,090400,153535440,3545,3530,3550,3530,7139
20250311,090300,128270870,3525,3525,3525,3525,468
20250311,090200,126621170,3520,3530,3530,3510,1563
20250311,090100,121112205,3505,3520,3530,3505,4550
20250311,090000,105081150,3515,3470,3535,3470,29820
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 190000 746839059 3580 3580 3580 3580 5851
3 20250311 185900 746839059 3580 3580 3580 3580 0
4 20250311 185800 746839059 3580 3580 3580 3580 0
5 20250311 185700 746839059 3580 3580 3580 3580 0
6 20250311 185600 746839059 3580 3580 3580 3580 0
7 20250311 185500 746839059 3580 3580 3580 3580 0
8 20250311 185400 746839059 3580 3580 3580 3580 0
9 20250311 185300 746839059 3580 3580 3580 3580 0
10 20250311 185200 746839059 3580 3580 3580 3580 0
11 20250311 185100 746839059 3580 3580 3580 3580 0
12 20250311 185000 746839059 3580 3580 3580 3580 0
13 20250311 184900 746839059 3580 3580 3580 3580 0
14 20250311 184800 746839059 3580 3580 3580 3580 0
15 20250311 184700 746839059 3580 3580 3580 3580 0
16 20250311 184600 746839059 3580 3580 3580 3580 0
17 20250311 184500 746839059 3580 3580 3580 3580 0
18 20250311 184400 746839059 3580 3580 3580 3580 0
19 20250311 184300 746839059 3580 3580 3580 3580 0
20 20250311 184200 746839059 3580 3580 3580 3580 0
21 20250311 184100 746839059 3580 3580 3580 3580 0
22 20250311 184000 746839059 3580 3580 3580 3580 0
23 20250311 183900 746839059 3580 3580 3580 3580 0
24 20250311 183800 746839059 3580 3580 3580 3580 0
25 20250311 183700 746839059 3580 3580 3580 3580 0
26 20250311 183600 746839059 3580 3580 3580 3580 0
27 20250311 183500 746839059 3580 3580 3580 3580 0
28 20250311 183400 746839059 3580 3580 3580 3580 0
29 20250311 183300 746839059 3580 3580 3580 3580 0
30 20250311 183200 746839059 3580 3580 3580 3580 0
31 20250311 183100 746839059 3580 3580 3580 3580 0
32 20250311 183000 746839059 3580 3580 3580 3580 5851
33 20250311 182900 746839059 3580 3580 3580 3580 0
34 20250311 182800 746839059 3580 3580 3580 3580 0
35 20250311 182700 746839059 3580 3580 3580 3580 0
36 20250311 182600 746839059 3580 3580 3580 3580 0
37 20250311 182500 746839059 3580 3580 3580 3580 0
38 20250311 182400 746839059 3580 3580 3580 3580 0
39 20250311 182300 746839059 3580 3580 3580 3580 0
40 20250311 182200 746839059 3580 3580 3580 3580 0
41 20250311 182100 746839059 3580 3580 3580 3580 0
42 20250311 182000 746839059 3580 3580 3580 3580 0
43 20250311 181900 746839059 3580 3580 3580 3580 0
44 20250311 181800 746839059 3580 3580 3580 3580 0
45 20250311 181700 746839059 3580 3580 3580 3580 0
46 20250311 181600 746839059 3580 3580 3580 3580 0
47 20250311 181500 746839059 3580 3580 3580 3580 0
48 20250311 181400 746839059 3580 3580 3580 3580 0
49 20250311 181300 746839059 3580 3580 3580 3580 0
50 20250311 181200 746839059 3580 3580 3580 3580 0
51 20250311 181100 746839059 3580 3580 3580 3580 0
52 20250311 181000 746839059 3580 3580 3580 3580 0
53 20250311 180900 746839059 3580 3580 3580 3580 0
54 20250311 180800 746839059 3580 3580 3580 3580 0
55 20250311 180700 746839059 3580 3580 3580 3580 0
56 20250311 180600 746839059 3580 3580 3580 3580 0
57 20250311 180500 746839059 3580 3580 3580 3580 0
58 20250311 180400 746839059 3580 3580 3580 3580 0
59 20250311 180300 746839059 3580 3580 3580 3580 0
60 20250311 180200 746839059 3580 3580 3580 3580 0
61 20250311 180100 746839059 3580 3580 3580 3580 0
62 20250311 180000 746839059 3580 3580 3580 3580 5851
63 20250311 175900 746839059 3580 3580 3580 3580 0
64 20250311 175800 746839059 3580 3580 3580 3580 0
65 20250311 175700 746839059 3580 3580 3580 3580 0
66 20250311 175600 746839059 3580 3580 3580 3580 0
67 20250311 175500 746839059 3580 3580 3580 3580 0
68 20250311 175400 746839059 3580 3580 3580 3580 0
69 20250311 175300 746839059 3580 3580 3580 3580 0
70 20250311 175200 746839059 3580 3580 3580 3580 0
71 20250311 175100 746839059 3580 3580 3580 3580 0
72 20250311 175000 746839059 3580 3580 3580 3580 0
73 20250311 174900 746839059 3580 3580 3580 3580 0
74 20250311 174800 746839059 3580 3580 3580 3580 0
75 20250311 174700 746839059 3580 3580 3580 3580 0
76 20250311 174600 746839059 3580 3580 3580 3580 0
77 20250311 174500 746839059 3580 3580 3580 3580 0
78 20250311 174400 746839059 3580 3580 3580 3580 0
79 20250311 174300 746839059 3580 3580 3580 3580 0
80 20250311 174200 746839059 3580 3580 3580 3580 0
81 20250311 174100 746839059 3580 3580 3580 3580 0
82 20250311 174000 746839059 3580 3580 3580 3580 0
83 20250311 173900 746839059 3580 3580 3580 3580 0
84 20250311 173800 746839059 3580 3580 3580 3580 0
85 20250311 173700 746839059 3580 3580 3580 3580 0
86 20250311 173600 746839059 3580 3580 3580 3580 0
87 20250311 173500 746839059 3580 3580 3580 3580 0
88 20250311 173400 746839059 3580 3580 3580 3580 0
89 20250311 173300 746839059 3580 3580 3580 3580 0
90 20250311 173200 746839059 3580 3580 3580 3580 0
91 20250311 173100 746839059 3580 3580 3580 3580 0
92 20250311 173000 746839059 3580 3580 3580 3580 5851
93 20250311 172900 746839059 3580 3580 3580 3580 0
94 20250311 172800 746839059 3580 3580 3580 3580 0
95 20250311 172700 746839059 3580 3580 3580 3580 0
96 20250311 172600 746839059 3580 3580 3580 3580 0
97 20250311 172500 746839059 3580 3580 3580 3580 0
98 20250311 172400 746839059 3580 3580 3580 3580 0
99 20250311 172300 746839059 3580 3580 3580 3580 0
100 20250311 172200 746839059 3580 3580 3580 3580 0
101 20250311 172100 746839059 3580 3580 3580 3580 0
102 20250311 172000 746839059 3580 3580 3580 3580 0
103 20250311 171900 746839059 3580 3580 3580 3580 0
104 20250311 171800 746839059 3580 3580 3580 3580 0
105 20250311 171700 746839059 3580 3580 3580 3580 0
106 20250311 171600 746839059 3580 3580 3580 3580 0
107 20250311 171500 746839059 3580 3580 3580 3580 0
108 20250311 171400 746839059 3580 3580 3580 3580 0
109 20250311 171300 746839059 3580 3580 3580 3580 0
110 20250311 171200 746839059 3580 3580 3580 3580 0
111 20250311 171100 746839059 3580 3580 3580 3580 0
112 20250311 171000 746839059 3580 3580 3580 3580 0
113 20250311 170900 746839059 3580 3580 3580 3580 0
114 20250311 170800 746839059 3580 3580 3580 3580 0
115 20250311 170700 746839059 3580 3580 3580 3580 0
116 20250311 170600 746839059 3580 3580 3580 3580 0
117 20250311 170500 746839059 3580 3580 3580 3580 0
118 20250311 170400 746839059 3580 3580 3580 3580 0
119 20250311 170300 746839059 3580 3580 3580 3580 0
120 20250311 170200 746839059 3580 3580 3580 3580 0
121 20250311 170100 746839059 3580 3580 3580 3580 0
122 20250311 170000 746839059 3580 3580 3580 3580 5851
123 20250311 165900 746839059 3580 3580 3580 3580 0
124 20250311 165800 746839059 3580 3580 3580 3580 0
125 20250311 165700 746839059 3580 3580 3580 3580 0
126 20250311 165600 746839059 3580 3580 3580 3580 0
127 20250311 165500 746839059 3580 3580 3580 3580 0
128 20250311 165400 746839059 3580 3580 3580 3580 0
129 20250311 165300 746839059 3580 3580 3580 3580 0
130 20250311 165200 746839059 3580 3580 3580 3580 0
131 20250311 165100 746839059 3580 3580 3580 3580 0
132 20250311 165000 746839059 3580 3580 3580 3580 0
133 20250311 164900 746839059 3580 3580 3580 3580 0
134 20250311 164800 746839059 3580 3580 3580 3580 0
135 20250311 164700 746839059 3580 3580 3580 3580 0
136 20250311 164600 746839059 3580 3580 3580 3580 0
137 20250311 164500 746839059 3580 3580 3580 3580 0
138 20250311 164400 746839059 3580 3580 3580 3580 0
139 20250311 164300 746839059 3580 3580 3580 3580 0
140 20250311 164200 746839059 3580 3580 3580 3580 0
141 20250311 164100 746839059 3580 3580 3580 3580 0
142 20250311 164000 746839059 3580 3580 3580 3580 0
143 20250311 163900 746839059 3580 3580 3580 3580 0
144 20250311 163800 746839059 3580 3580 3580 3580 0
145 20250311 163700 746839059 3580 3580 3580 3580 0
146 20250311 163600 746839059 3580 3580 3580 3580 0
147 20250311 163500 746839059 3580 3580 3580 3580 0
148 20250311 163400 746839059 3580 3580 3580 3580 0
149 20250311 163300 746839059 3580 3580 3580 3580 0
150 20250311 163200 746839059 3580 3580 3580 3580 0
151 20250311 163100 746839059 3580 3580 3580 3580 0
152 20250311 163000 746839059 3580 3580 3580 3580 5851
153 20250311 162900 746839059 3580 3580 3580 3580 0
154 20250311 162800 746839059 3580 3580 3580 3580 0
155 20250311 162700 746839059 3580 3580 3580 3580 0
156 20250311 162600 746839059 3580 3580 3580 3580 0
157 20250311 162500 746839059 3580 3580 3580 3580 0
158 20250311 162400 746839059 3580 3580 3580 3580 0
159 20250311 162300 746839059 3580 3580 3580 3580 0
160 20250311 162200 746839059 3580 3580 3580 3580 0
161 20250311 162100 746839059 3580 3580 3580 3580 0
162 20250311 162000 746839059 3580 3580 3580 3580 0
163 20250311 161900 746839059 3580 3580 3580 3580 0
164 20250311 161800 746839059 3580 3580 3580 3580 0
165 20250311 161700 746839059 3580 3580 3580 3580 0
166 20250311 161600 746839059 3580 3580 3580 3580 0
167 20250311 161500 746839059 3580 3580 3580 3580 0
168 20250311 161400 746839059 3580 3580 3580 3580 0
169 20250311 161300 746839059 3580 3580 3580 3580 0
170 20250311 161200 746839059 3580 3580 3580 3580 0
171 20250311 161100 746839059 3580 3580 3580 3580 0
172 20250311 161000 746839059 3580 3580 3580 3580 0
173 20250311 160900 746839059 3580 3580 3580 3580 0
174 20250311 160800 746839059 3580 3580 3580 3580 0
175 20250311 160700 746839059 3580 3580 3580 3580 0
176 20250311 160600 746839059 3580 3580 3580 3580 0
177 20250311 160500 746839059 3580 3580 3580 3580 0
178 20250311 160400 746839059 3580 3580 3580 3580 0
179 20250311 160300 746839059 3580 3580 3580 3580 0
180 20250311 160200 746839059 3580 3580 3580 3580 0
181 20250311 160100 746839059 3580 3580 3580 3580 0
182 20250311 160000 746839059 3580 3580 3580 3580 5851
183 20250311 155900 746839059 3580 3580 3580 3580 0
184 20250311 155800 746839059 3580 3580 3580 3580 0
185 20250311 155700 746839059 3580 3580 3580 3580 0
186 20250311 155600 746839059 3580 3580 3580 3580 0
187 20250311 155500 746839059 3580 3580 3580 3580 0
188 20250311 155400 746839059 3580 3580 3580 3580 0
189 20250311 155300 746839059 3580 3580 3580 3580 0
190 20250311 155200 746839059 3580 3580 3580 3580 0
191 20250311 155100 746839059 3580 3580 3580 3580 0
192 20250311 155000 746839059 3580 3580 3580 3580 0
193 20250311 154900 746839059 3580 3580 3580 3580 0
194 20250311 154800 746839059 3580 3580 3580 3580 0
195 20250311 154700 746839059 3580 3580 3580 3580 0
196 20250311 154600 746839059 3580 3580 3580 3580 0
197 20250311 154500 746839059 3580 3580 3580 3580 0
198 20250311 154400 746839059 3580 3580 3580 3580 0
199 20250311 154300 746839059 3580 3580 3580 3580 0
200 20250311 154200 746839059 3580 3580 3580 3580 0
201 20250311 154100 746839059 3580 3580 3580 3580 0
202 20250311 154000 746839059 3580 3580 3580 3580 0
203 20250311 153900 746839059 3580 3580 3580 3580 0
204 20250311 153800 746839059 3580 3580 3580 3580 0
205 20250311 153700 746839059 3580 3580 3580 3580 0
206 20250311 153600 746839059 3580 3580 3580 3580 0
207 20250311 153500 746839059 3580 3580 3580 3580 0
208 20250311 153400 746839059 3580 3580 3580 3580 0
209 20250311 153300 746839059 3580 3580 3580 3580 0
210 20250311 153200 746839059 3580 3580 3580 3580 0
211 20250311 153100 746839059 3580 3580 3580 3580 0
212 20250311 153000 746839059 3580 3580 3580 3580 11702
213 20250311 152900 725892479 3580 3580 3580 3580 0
214 20250311 152800 725892479 3580 3580 3580 3580 0
215 20250311 152700 725892479 3580 3580 3580 3580 0
216 20250311 152600 725892479 3580 3580 3580 3580 0
217 20250311 152500 725892479 3580 3580 3580 3580 0
218 20250311 152400 725892479 3580 3580 3580 3580 0
219 20250311 152300 725892479 3580 3580 3580 3580 0
220 20250311 152200 725892479 3580 3580 3580 3580 0
221 20250311 152100 725892479 3580 3580 3580 3580 0
222 20250311 152000 725892479 3580 3580 3580 3580 0
223 20250311 151900 725892479 3580 3575 3580 3575 255
224 20250311 151800 724980459 3575 3575 3575 3575 301
225 20250311 151700 723904384 3575 3575 3575 3575 25
226 20250311 151600 723815009 3575 3575 3575 3575 200
227 20250311 151500 723100009 3575 3575 3575 3575 100
228 20250311 151400 722742509 3570 3575 3575 3570 225
229 20250311 151300 721939254 3570 3575 3575 3570 1314
230 20250311 151200 717248269 3570 3570 3570 3570 171
231 20250311 151100 716637799 3570 3570 3570 3570 10
232 20250311 151000 716602099 3570 3570 3570 3570 260
233 20250311 150900 715673899 3570 3575 3575 3570 288
234 20250311 150800 714644499 3570 3570 3570 3570 0
235 20250311 150700 714644499 3570 3570 3570 3570 404
236 20250311 150600 713202219 3570 3570 3570 3570 446
237 20250311 150500 711609999 3575 3575 3575 3575 0
238 20250311 150400 711609999 3575 3575 3575 3575 3
239 20250311 150300 711599274 3565 3565 3565 3565 0
240 20250311 150200 711599274 3565 3565 3565 3565 10
241 20250311 150100 711563624 3575 3575 3575 3575 313
242 20250311 150000 710444649 3575 3575 3575 3575 200
243 20250311 145900 709729649 3575 3575 3575 3575 5
244 20250311 145800 709711774 3575 3575 3575 3575 800
245 20250311 145700 706851774 3580 3580 3580 3580 296
246 20250311 145600 705792094 3580 3580 3580 3580 0
247 20250311 145500 705792094 3580 3580 3580 3580 300
248 20250311 145400 704718094 3580 3575 3580 3575 563
249 20250311 145300 702705319 3580 3580 3580 3580 0
250 20250311 145200 702705319 3580 3580 3580 3580 0
251 20250311 145100 702705319 3580 3580 3580 3580 0
252 20250311 145000 702705319 3580 3580 3580 3580 3
253 20250311 144900 702694579 3580 3580 3580 3580 1
254 20250311 144800 702690999 3580 3580 3580 3580 235
255 20250311 144700 701849699 3575 3575 3575 3575 351
256 20250311 144600 700594874 3580 3580 3580 3580 0
257 20250311 144500 700594874 3580 3580 3580 3580 0
258 20250311 144400 700594874 3580 3580 3580 3580 0
259 20250311 144300 700594874 3580 3580 3580 3580 6
260 20250311 144200 700573394 3575 3575 3575 3575 0
261 20250311 144100 700573394 3575 3575 3575 3575 410
262 20250311 144000 699107644 3575 3575 3575 3575 0
263 20250311 143900 699107644 3575 3575 3575 3575 0
264 20250311 143800 699107644 3575 3575 3575 3575 0
265 20250311 143700 699107644 3575 3570 3575 3570 2
266 20250311 143600 699100499 3565 3565 3565 3565 0
267 20250311 143500 699100499 3565 3565 3565 3565 0
268 20250311 143400 699100499 3565 3565 3565 3565 0
269 20250311 143300 699100499 3565 3565 3565 3565 0
270 20250311 143200 699100499 3565 3565 3565 3565 0
271 20250311 143100 699100499 3565 3565 3565 3565 0
272 20250311 143000 699100499 3565 3565 3565 3565 0
273 20250311 142900 699100499 3565 3565 3565 3565 44
274 20250311 142800 698943639 3565 3565 3565 3565 1
275 20250311 142700 698940074 3580 3580 3580 3580 0
276 20250311 142600 698940074 3580 3580 3580 3580 0
277 20250311 142500 698940074 3580 3580 3580 3580 0
278 20250311 142400 698940074 3580 3580 3580 3580 0
279 20250311 142300 698940074 3580 3580 3580 3580 6
280 20250311 142200 698918594 3580 3580 3580 3580 4
281 20250311 142100 698904274 3580 3580 3580 3580 3
282 20250311 142000 698893534 3565 3565 3565 3565 0
283 20250311 141900 698893534 3565 3565 3565 3565 0
284 20250311 141800 698893534 3565 3565 3565 3565 0
285 20250311 141700 698893534 3565 3565 3565 3565 0
286 20250311 141600 698893534 3565 3570 3570 3562 1222
287 20250311 141500 694536364 3570 3570 3570 3570 0
288 20250311 141400 694536364 3570 3570 3570 3570 7
289 20250311 141300 694511374 3570 3570 3570 3570 0
290 20250311 141200 694511374 3570 3570 3570 3570 100
291 20250311 141100 694154374 3570 3570 3570 3570 20
292 20250311 141000 694082974 3570 3570 3570 3570 0
293 20250311 140900 694082974 3570 3570 3570 3570 1
294 20250311 140800 694079404 3575 3575 3575 3575 726
295 20250311 140700 691483954 3575 3575 3575 3575 40
296 20250311 140600 691340954 3585 3585 3585 3585 0
297 20250311 140500 691340954 3585 3585 3585 3585 127
298 20250311 140400 690885659 3585 3585 3585 3585 73
299 20250311 140300 690623954 3585 3585 3585 3585 0
300 20250311 140200 690623954 3585 3585 3585 3585 166
301 20250311 140100 690028844 3585 3585 3585 3585 0
302 20250311 140000 690028844 3585 3580 3585 3580 4
303 20250311 135900 690014519 3570 3570 3570 3570 329
304 20250311 135800 688839989 3580 3580 3580 3580 279
305 20250311 135700 687841169 3580 3580 3580 3580 0
306 20250311 135600 687841169 3580 3580 3580 3580 0
307 20250311 135500 687841169 3580 3580 3580 3580 1
308 20250311 135400 687837589 3575 3575 3575 3575 0
309 20250311 135300 687837589 3575 3580 3580 3575 8806
310 20250311 135200 656313654 3585 3585 3585 3585 156
311 20250311 135100 655754394 3585 3585 3585 3585 0
312 20250311 135000 655754394 3585 3585 3585 3585 80
313 20250311 134900 655467594 3585 3585 3585 3585 0
314 20250311 134800 655467594 3585 3585 3585 3585 0
315 20250311 134700 655467594 3585 3580 3585 3580 849
316 20250311 134600 652427349 3580 3585 3585 3580 6556
317 20250311 134500 628955369 3585 3585 3585 3585 10
318 20250311 134400 628919519 3580 3585 3585 3580 276
319 20250311 134300 627930559 3580 3585 3585 3580 1179
320 20250311 134200 623708914 3580 3580 3580 3580 100
321 20250311 134100 623350914 3585 3585 3585 3585 209
322 20250311 134000 622601649 3580 3580 3580 3580 200
323 20250311 133900 621885649 3580 3580 3580 3580 173
324 20250311 133800 621266309 3580 3580 3585 3580 676
325 20250311 133700 618845189 3585 3585 3585 3585 550
326 20250311 133600 616873439 3590 3590 3590 3590 400
327 20250311 133500 615437439 3590 3580 3590 3580 3133
328 20250311 133400 604220299 3580 3585 3590 3580 102
329 20250311 133300 603854479 3585 3590 3592 3585 1206
330 20250311 133200 599527804 3590 3570 3590 3570 3682
331 20250311 133100 586355514 3570 3565 3570 3565 1008
332 20250311 133000 582760954 3565 3565 3565 3565 75
333 20250311 132900 582493579 3565 3565 3565 3565 33
334 20250311 132800 582375934 3560 3565 3565 3560 311
335 20250311 132700 581268769 3565 3565 3565 3565 1
336 20250311 132600 581265204 3560 3550 3560 3550 6268
337 20250311 132500 558995599 3550 3550 3550 3550 288
338 20250311 132400 557973199 3550 3550 3550 3550 249
339 20250311 132300 557089249 3550 3550 3550 3550 0
340 20250311 132200 557089249 3550 3550 3550 3550 0
341 20250311 132100 557089249 3550 3550 3550 3550 0
342 20250311 132000 557089249 3550 3550 3550 3550 11
343 20250311 131900 557050199 3550 3550 3550 3550 300
344 20250311 131800 555985199 3550 3550 3550 3550 0
345 20250311 131700 555985199 3550 3545 3550 3545 284
346 20250311 131600 554977009 3540 3540 3540 3540 0
347 20250311 131500 554977009 3540 3540 3540 3540 1
348 20250311 131400 554973469 3540 3540 3540 3540 231
349 20250311 131300 554155729 3540 3540 3540 3540 0
350 20250311 131200 554155729 3540 3540 3540 3540 100
351 20250311 131100 553801729 3540 3540 3540 3540 0
352 20250311 131000 553801729 3540 3540 3540 3540 0
353 20250311 130900 553801729 3540 3540 3540 3540 0
354 20250311 130800 553801729 3540 3540 3540 3540 0
355 20250311 130700 553801729 3540 3540 3540 3540 0
356 20250311 130600 553801729 3540 3540 3540 3540 0
357 20250311 130500 553801729 3540 3535 3540 3535 18
358 20250311 130400 553738029 3535 3535 3535 3535 0
359 20250311 130300 553738029 3535 3530 3535 3530 4
360 20250311 130200 553723894 3525 3525 3525 3525 0
361 20250311 130100 553723894 3525 3525 3525 3525 100
362 20250311 130000 553371394 3530 3530 3530 3530 500
363 20250311 125900 551606394 3530 3530 3530 3530 0
364 20250311 125800 551606394 3530 3530 3530 3530 0
365 20250311 125700 551606394 3530 3530 3530 3530 0
366 20250311 125600 551606394 3530 3530 3530 3530 0
367 20250311 125500 551606394 3530 3545 3545 3530 4195
368 20250311 125400 536770384 3540 3540 3540 3540 0
369 20250311 125300 536770384 3540 3540 3540 3540 110
370 20250311 125200 536380984 3540 3540 3540 3540 728
371 20250311 125100 533803864 3545 3545 3545 3545 115
372 20250311 125000 533396189 3540 3540 3540 3540 70
373 20250311 124900 533148389 3540 3540 3540 3540 0
374 20250311 124800 533148389 3540 3540 3540 3540 11
375 20250311 124700 533109449 3540 3540 3540 3540 0
376 20250311 124600 533109449 3540 3540 3540 3540 0
377 20250311 124500 533109449 3540 3540 3540 3540 1269
378 20250311 124400 528617189 3545 3545 3545 3545 0
379 20250311 124300 528617189 3545 3545 3545 3545 500
380 20250311 124200 526844689 3540 3540 3540 3540 0
381 20250311 124100 526844689 3540 3540 3540 3540 0
382 20250311 124000 526844689 3540 3540 3540 3540 0
383 20250311 123900 526844689 3540 3545 3545 3540 610
384 20250311 123800 524685239 3545 3545 3545 3545 0
385 20250311 123700 524685239 3545 3545 3545 3545 20
386 20250311 123600 524614339 3545 3545 3545 3545 0
387 20250311 123500 524614339 3545 3545 3545 3545 0
388 20250311 123400 524614339 3545 3545 3545 3545 0
389 20250311 123300 524614339 3545 3545 3545 3545 9
390 20250311 123200 524582434 3545 3545 3545 3545 20
391 20250311 123100 524511534 3545 3545 3545 3545 444
392 20250311 123000 522937554 3545 3545 3545 3545 563
393 20250311 122900 520941719 3550 3550 3550 3550 0
394 20250311 122800 520941719 3550 3550 3550 3550 0
395 20250311 122700 520941719 3550 3550 3550 3550 3
396 20250311 122600 520931069 3550 3550 3550 3550 14
397 20250311 122500 520881369 3550 3550 3550 3550 0
398 20250311 122400 520881369 3550 3550 3550 3550 1030
399 20250311 122300 517224869 3550 3550 3550 3550 0
400 20250311 122200 517224869 3550 3550 3550 3550 0
401 20250311 122100 517224869 3550 3550 3550 3550 0
402 20250311 122000 517224869 3550 3550 3550 3550 100
403 20250311 121900 516869869 3550 3540 3550 3540 553
404 20250311 121800 514909489 3545 3545 3545 3545 0
405 20250311 121700 514909489 3545 3545 3545 3545 941
406 20250311 121600 511573644 3545 3545 3545 3545 0
407 20250311 121500 511573644 3545 3545 3545 3545 55
408 20250311 121400 511378669 3545 3545 3545 3545 0
409 20250311 121300 511378669 3545 3540 3545 3540 2
410 20250311 121200 511371584 3540 3540 3540 3540 649
411 20250311 121100 509074124 3535 3535 3535 3535 1109
412 20250311 121000 505153809 3520 3520 3520 3520 0
413 20250311 120900 505153809 3520 3530 3530 3520 272
414 20250311 120800 504194599 3535 3535 3535 3535 0
415 20250311 120700 504194599 3535 3520 3535 3520 11
416 20250311 120600 504155864 3520 3520 3520 3520 0
417 20250311 120500 504155864 3520 3520 3520 3520 44
418 20250311 120400 504000984 3520 3520 3520 3520 0
419 20250311 120300 504000984 3520 3520 3520 3520 0
420 20250311 120200 504000984 3520 3530 3530 3520 1079
421 20250311 120100 500193134 3530 3530 3530 3530 34
422 20250311 120000 500073114 3535 3535 3535 3535 0
423 20250311 115900 500073114 3535 3535 3535 3535 10
424 20250311 115800 500037764 3530 3530 3530 3530 74
425 20250311 115700 499776544 3535 3535 3535 3535 0
426 20250311 115600 499776544 3535 3535 3535 3535 0
427 20250311 115500 499776544 3535 3525 3535 3525 75
428 20250311 115400 499512069 3525 3535 3535 3525 201
429 20250311 115300 498803534 3525 3525 3525 3525 0
430 20250311 115200 498803534 3525 3525 3525 3525 0
431 20250311 115100 498803534 3525 3525 3525 3525 0
432 20250311 115000 498803534 3525 3535 3535 3525 30
433 20250311 114900 498697774 3530 3530 3530 3530 214
434 20250311 114800 497942354 3520 3520 3520 3520 0
435 20250311 114700 497942354 3520 3520 3520 3520 0
436 20250311 114600 497942354 3520 3520 3520 3520 1
437 20250311 114500 497938834 3520 3520 3520 3520 0
438 20250311 114400 497938834 3520 3520 3520 3520 63
439 20250311 114300 497717074 3520 3520 3520 3520 0
440 20250311 114200 497717074 3520 3520 3520 3520 198
441 20250311 114100 497020114 3520 3520 3520 3520 0
442 20250311 114000 497020114 3520 3520 3520 3520 0
443 20250311 113900 497020114 3520 3520 3520 3520 0
444 20250311 113800 497020114 3520 3520 3520 3520 0
445 20250311 113700 497020114 3520 3520 3520 3520 300
446 20250311 113600 495964114 3520 3520 3520 3520 0
447 20250311 113500 495964114 3520 3520 3520 3520 0
448 20250311 113400 495964114 3520 3525 3525 3520 161
449 20250311 113300 495396709 3535 3535 3535 3535 0
450 20250311 113200 495396709 3535 3535 3535 3535 141
451 20250311 113100 494898274 3535 3535 3535 3535 10
452 20250311 113000 494862924 3535 3535 3535 3535 0
453 20250311 112900 494862924 3535 3535 3535 3535 0
454 20250311 112800 494862924 3535 3535 3535 3535 7
455 20250311 112700 494838179 3535 3525 3535 3515 661
456 20250311 112600 492513219 3525 3525 3525 3525 0
457 20250311 112500 492513219 3525 3525 3525 3525 6
458 20250311 112400 492492069 3525 3525 3525 3525 0
459 20250311 112300 492492069 3525 3525 3525 3525 0
460 20250311 112200 492492069 3525 3525 3525 3525 1
461 20250311 112100 492488544 3525 3525 3525 3525 0
462 20250311 112000 492488544 3525 3525 3525 3525 0
463 20250311 111900 492488544 3525 3525 3525 3525 0
464 20250311 111800 492488544 3525 3525 3525 3525 0
465 20250311 111700 492488544 3525 3525 3525 3525 0
466 20250311 111600 492488544 3525 3525 3525 3525 0
467 20250311 111500 492488544 3525 3525 3525 3525 14
468 20250311 111400 492439194 3525 3525 3525 3525 0
469 20250311 111300 492439194 3525 3535 3535 3525 22
470 20250311 111200 492361624 3530 3535 3535 3525 306
471 20250311 111100 491279949 3535 3535 3535 3535 0
472 20250311 111000 491279949 3535 3535 3535 3535 1
473 20250311 110900 491276414 3515 3515 3515 3515 0
474 20250311 110800 491276414 3515 3515 3515 3515 0
475 20250311 110700 491276414 3515 3515 3515 3515 5
476 20250311 110600 491258839 3535 3535 3535 3535 0
477 20250311 110500 491258839 3535 3525 3535 3525 3000
478 20250311 110400 480654414 3515 3515 3515 3515 150
479 20250311 110300 480127164 3525 3525 3525 3525 0
480 20250311 110200 480127164 3525 3515 3525 3515 321
481 20250311 110100 478998639 3515 3520 3520 3515 300
482 20250311 110000 477944134 3515 3520 3520 3515 200
483 20250311 105900 477240319 3520 3520 3520 3520 200
484 20250311 105800 476536319 3520 3520 3520 3520 700
485 20250311 105700 474072319 3520 3520 3520 3520 101
486 20250311 105600 473716799 3525 3525 3525 3525 14
487 20250311 105500 473667449 3525 3525 3525 3525 0
488 20250311 105400 473667449 3525 3525 3525 3525 0
489 20250311 105300 473667449 3525 3525 3525 3525 10
490 20250311 105200 473632199 3525 3525 3525 3525 1
491 20250311 105100 473628674 3510 3510 3510 3510 1
492 20250311 105000 473625164 3510 3510 3510 3510 0
493 20250311 104900 473625164 3510 3510 3510 3510 5
494 20250311 104800 473607614 3510 3510 3510 3510 70
495 20250311 104700 473361914 3505 3510 3510 3505 138
496 20250311 104600 472878219 3510 3515 3515 3510 280
497 20250311 104500 471895414 3510 3510 3510 3510 1
498 20250311 104400 471891904 3520 3520 3520 3520 0
499 20250311 104300 471891904 3520 3520 3522 3520 103
500 20250311 104200 471529342 3520 3520 3520 3520 4
501 20250311 104100 471515262 3520 3520 3520 3520 43
502 20250311 104000 471363902 3520 3520 3520 3520 0
503 20250311 103900 471363902 3520 3520 3520 3520 1
504 20250311 103800 471360382 3505 3505 3505 3505 0
505 20250311 103700 471360382 3505 3510 3510 3505 200
506 20250311 103600 470659377 3510 3510 3510 3510 1430
507 20250311 103500 465640077 3490 3495 3495 3490 1632
508 20250311 103400 459944187 3490 3505 3505 3490 5754
509 20250311 103300 439822472 3520 3520 3520 3520 2
510 20250311 103200 439815432 3505 3505 3505 3505 175
511 20250311 103100 439202057 3510 3510 3510 3510 2
512 20250311 103000 439195037 3510 3510 3510 3510 23
513 20250311 102900 439114307 3510 3520 3522 3510 158
514 20250311 102800 438559247 3515 3515 3515 3515 200
515 20250311 102700 437856247 3510 3510 3510 3510 2
516 20250311 102600 437849227 3505 3505 3505 3505 1
517 20250311 102500 437845722 3500 3500 3500 3500 100
518 20250311 102400 437495722 3500 3500 3500 3500 0
519 20250311 102300 437495722 3500 3500 3500 3500 0
520 20250311 102200 437495722 3500 3500 3500 3500 258
521 20250311 102100 436592722 3500 3505 3505 3500 505
522 20250311 102000 434825207 3500 3505 3505 3500 139
523 20250311 101900 434338682 3500 3500 3500 3500 0
524 20250311 101800 434338682 3500 3515 3515 3500 133
525 20250311 101700 433872687 3495 3505 3505 3495 700
526 20250311 101600 431424187 3505 3495 3505 3495 208
527 20250311 101500 430695157 3495 3495 3495 3495 2
528 20250311 101400 430688167 3490 3495 3495 3490 7600
529 20250311 101300 404160642 3490 3500 3500 3490 4615
530 20250311 101200 388011287 3505 3505 3505 3500 2925
531 20250311 101100 377770187 3505 3510 3510 3500 294
532 20250311 101000 376740557 3515 3505 3515 3500 17069
533 20250311 100900 316952122 3510 3510 3515 3510 3
534 20250311 100800 316941587 3510 3515 3515 3510 6750
535 20250311 100700 293228797 3520 3515 3520 3515 1002
536 20250311 100600 289706757 3525 3525 3525 3525 11
537 20250311 100500 289667982 3520 3520 3520 3520 2000
538 20250311 100400 282627982 3520 3520 3520 3520 5
539 20250311 100300 282610382 3525 3525 3525 3525 5
540 20250311 100200 282592757 3525 3520 3525 3520 629
541 20250311 100100 280378672 3515 3520 3520 3515 5
542 20250311 100000 280361092 3520 3520 3520 3520 0
543 20250311 095900 280361092 3520 3525 3525 3520 401
544 20250311 095800 278949567 3525 3525 3525 3525 12
545 20250311 095700 278907267 3520 3520 3520 3520 730
546 20250311 095600 276337667 3520 3535 3535 3520 858
547 20250311 095500 273308847 3535 3525 3535 3520 3464
548 20250311 095400 261110602 3525 3525 3525 3525 138
549 20250311 095300 260624152 3525 3525 3525 3525 0
550 20250311 095200 260624152 3525 3525 3525 3525 4
551 20250311 095100 260610052 3525 3520 3525 3520 106
552 20250311 095000 260236427 3520 3525 3525 3520 504
553 20250311 094900 258462327 3520 3525 3525 3520 81
554 20250311 094800 258177042 3525 3530 3530 3525 596
555 20250311 094700 256075997 3545 3545 3545 3545 15
556 20250311 094600 256022822 3545 3545 3545 3545 1
557 20250311 094500 256019277 3545 3540 3545 3540 32
558 20250311 094400 255905867 3545 3530 3545 3530 74
559 20250311 094300 255644152 3530 3530 3530 3530 3
560 20250311 094200 255633562 3530 3530 3530 3530 169
561 20250311 094100 255036992 3540 3540 3540 3540 0
562 20250311 094000 255036992 3540 3540 3540 3535 301
563 20250311 093900 253971952 3540 3530 3540 3530 81
564 20250311 093800 253686012 3535 3540 3545 3535 99
565 20250311 093700 253335552 3530 3530 3530 3530 2
566 20250311 093600 253328492 3540 3540 3540 3530 292
567 20250311 093500 252296932 3540 3540 3540 3540 4
568 20250311 093400 252282772 3540 3540 3540 3540 42
569 20250311 093300 252134092 3540 3520 3540 3512 4602
570 20250311 093200 235923360 3520 3520 3520 3520 0
571 20250311 093100 235923360 3520 3530 3530 3520 3930
572 20250311 093000 222071270 3530 3530 3530 3530 0
573 20250311 092900 222071270 3530 3535 3535 3530 1807
574 20250311 092800 215691925 3540 3535 3540 3535 102
575 20250311 092700 215331350 3535 3535 3535 3535 231
576 20250311 092600 214514765 3540 3535 3540 3535 246
577 20250311 092500 213645150 3535 3530 3535 3530 203
578 20250311 092400 212928550 3535 3535 3535 3535 41
579 20250311 092300 212783615 3530 3535 3535 3530 300
580 20250311 092200 211723615 3540 3540 3540 3540 135
581 20250311 092100 211245715 3525 3530 3530 3525 703
582 20250311 092000 208766795 3525 3525 3525 3525 200
583 20250311 091900 208061795 3535 3540 3540 3535 283
584 20250311 091800 207061240 3540 3535 3540 3535 309
585 20250311 091700 205968900 3535 3540 3540 3535 237
586 20250311 091600 205130048 3532 3540 3540 3532 379
587 20250311 091500 203788740 3532 3532 3532 3532 30
588 20250311 091400 203682780 3540 3540 3540 3540 0
589 20250311 091300 203682780 3540 3545 3545 3540 582
590 20250311 091200 201619635 3525 3525 3525 3525 1504
591 20250311 091100 196318035 3525 3545 3545 3525 3834
592 20250311 091000 182802325 3555 3545 3555 3545 317
593 20250311 090900 181675420 3550 3530 3550 3530 1154
594 20250311 090800 177590125 3540 3540 3540 3525 455
595 20250311 090700 175980130 3540 3540 3540 3525 71
596 20250311 090600 175729390 3520 3530 3530 3520 3314
597 20250311 090500 164061410 3545 3545 3545 3525 2982
598 20250311 090400 153535440 3545 3530 3550 3530 7139
599 20250311 090300 128270870 3525 3525 3525 3525 468
600 20250311 090200 126621170 3520 3530 3530 3510 1563
601 20250311 090100 121112205 3505 3520 3530 3505 4550
602 20250311 090000 105081150 3515 3470 3535 3470 29820

1
013810/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,14655470,0,54371793700,0.00
20250306,0,14655470,0,54518348400,0.00
20250305,0,14655470,0,54005406950,0.00
20250304,0,14655470,0,54518348400,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 14655470 0 54371793700 0.00
3 20250306 0 14655470 0 54518348400 0.00
4 20250305 0 14655470 0 54005406950 0.00
5 20250304 0 14655470 0 54518348400 0.00