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

613
024850/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191100,1107422570,2465,2465,2465,2465,4323
20250311,191000,1107422570,2465,2465,2465,2465,0
20250311,190900,1107422570,2465,2465,2465,2465,0
20250311,190800,1107422570,2465,2465,2465,2465,0
20250311,190700,1107422570,2465,2465,2465,2465,0
20250311,190600,1107422570,2465,2465,2465,2465,0
20250311,190500,1107422570,2465,2465,2465,2465,0
20250311,190400,1107422570,2465,2465,2465,2465,0
20250311,190300,1107422570,2465,2465,2465,2465,0
20250311,190200,1107422570,2465,2465,2465,2465,0
20250311,190100,1107422570,2465,2465,2465,2465,0
20250311,190000,1107422570,2465,2465,2465,2465,0
20250311,185900,1107422570,2465,2465,2465,2465,0
20250311,185800,1107422570,2465,2465,2465,2465,0
20250311,185700,1107422570,2465,2465,2465,2465,0
20250311,185600,1107422570,2465,2465,2465,2465,0
20250311,185500,1107422570,2465,2465,2465,2465,0
20250311,185400,1107422570,2465,2465,2465,2465,0
20250311,185300,1107422570,2465,2465,2465,2465,0
20250311,185200,1107422570,2465,2465,2465,2465,0
20250311,185100,1107422570,2465,2465,2465,2465,0
20250311,185000,1107422570,2465,2465,2465,2465,0
20250311,184900,1107422570,2465,2465,2465,2465,0
20250311,184800,1107422570,2465,2465,2465,2465,0
20250311,184700,1107422570,2465,2465,2465,2465,0
20250311,184600,1107422570,2465,2465,2465,2465,0
20250311,184500,1107422570,2465,2465,2465,2465,0
20250311,184400,1107422570,2465,2465,2465,2465,0
20250311,184300,1107422570,2465,2465,2465,2465,0
20250311,184200,1107422570,2465,2465,2465,2465,0
20250311,184100,1107422570,2465,2465,2465,2465,4323
20250311,184000,1107422570,2465,2465,2465,2465,0
20250311,183900,1107422570,2465,2465,2465,2465,0
20250311,183800,1107422570,2465,2465,2465,2465,0
20250311,183700,1107422570,2465,2465,2465,2465,0
20250311,183600,1107422570,2465,2465,2465,2465,0
20250311,183500,1107422570,2465,2465,2465,2465,0
20250311,183400,1107422570,2465,2465,2465,2465,0
20250311,183300,1107422570,2465,2465,2465,2465,0
20250311,183200,1107422570,2465,2465,2465,2465,0
20250311,183100,1107422570,2465,2465,2465,2465,0
20250311,183000,1107422570,2465,2465,2465,2465,0
20250311,182900,1107422570,2465,2465,2465,2465,0
20250311,182800,1107422570,2465,2465,2465,2465,0
20250311,182700,1107422570,2465,2465,2465,2465,0
20250311,182600,1107422570,2465,2465,2465,2465,0
20250311,182500,1107422570,2465,2465,2465,2465,0
20250311,182400,1107422570,2465,2465,2465,2465,0
20250311,182300,1107422570,2465,2465,2465,2465,0
20250311,182200,1107422570,2465,2465,2465,2465,0
20250311,182100,1107422570,2465,2465,2465,2465,0
20250311,182000,1107422570,2465,2465,2465,2465,0
20250311,181900,1107422570,2465,2465,2465,2465,0
20250311,181800,1107422570,2465,2465,2465,2465,0
20250311,181700,1107422570,2465,2465,2465,2465,0
20250311,181600,1107422570,2465,2465,2465,2465,0
20250311,181500,1107422570,2465,2465,2465,2465,0
20250311,181400,1107422570,2465,2465,2465,2465,0
20250311,181300,1107422570,2465,2465,2465,2465,0
20250311,181200,1107422570,2465,2465,2465,2465,0
20250311,181100,1107422570,2465,2465,2465,2465,4323
20250311,181000,1107422570,2465,2465,2465,2465,0
20250311,180900,1107422570,2465,2465,2465,2465,0
20250311,180800,1107422570,2465,2465,2465,2465,0
20250311,180700,1107422570,2465,2465,2465,2465,0
20250311,180600,1107422570,2465,2465,2465,2465,0
20250311,180500,1107422570,2465,2465,2465,2465,0
20250311,180400,1107422570,2465,2465,2465,2465,0
20250311,180300,1107422570,2465,2465,2465,2465,0
20250311,180200,1107422570,2465,2465,2465,2465,0
20250311,180100,1107422570,2465,2465,2465,2465,0
20250311,180000,1107422570,2465,2465,2465,2465,0
20250311,175900,1107422570,2465,2465,2465,2465,0
20250311,175800,1107422570,2465,2465,2465,2465,0
20250311,175700,1107422570,2465,2465,2465,2465,0
20250311,175600,1107422570,2465,2465,2465,2465,0
20250311,175500,1107422570,2465,2465,2465,2465,0
20250311,175400,1107422570,2465,2465,2465,2465,0
20250311,175300,1107422570,2465,2465,2465,2465,0
20250311,175200,1107422570,2465,2465,2465,2465,0
20250311,175100,1107422570,2465,2465,2465,2465,0
20250311,175000,1107422570,2465,2465,2465,2465,0
20250311,174900,1107422570,2465,2465,2465,2465,0
20250311,174800,1107422570,2465,2465,2465,2465,0
20250311,174700,1107422570,2465,2465,2465,2465,0
20250311,174600,1107422570,2465,2465,2465,2465,0
20250311,174500,1107422570,2465,2465,2465,2465,0
20250311,174400,1107422570,2465,2465,2465,2465,0
20250311,174300,1107422570,2465,2465,2465,2465,0
20250311,174200,1107422570,2465,2465,2465,2465,0
20250311,174100,1107422570,2465,2465,2465,2465,4323
20250311,174000,1107422570,2465,2465,2465,2465,0
20250311,173900,1107422570,2465,2465,2465,2465,0
20250311,173800,1107422570,2465,2465,2465,2465,0
20250311,173700,1107422570,2465,2465,2465,2465,0
20250311,173600,1107422570,2465,2465,2465,2465,0
20250311,173500,1107422570,2465,2465,2465,2465,0
20250311,173400,1107422570,2465,2465,2465,2465,0
20250311,173300,1107422570,2465,2465,2465,2465,0
20250311,173200,1107422570,2465,2465,2465,2465,0
20250311,173100,1107422570,2465,2465,2465,2465,0
20250311,173000,1107422570,2465,2465,2465,2465,0
20250311,172900,1107422570,2465,2465,2465,2465,0
20250311,172800,1107422570,2465,2465,2465,2465,0
20250311,172700,1107422570,2465,2465,2465,2465,0
20250311,172600,1107422570,2465,2465,2465,2465,0
20250311,172500,1107422570,2465,2465,2465,2465,0
20250311,172400,1107422570,2465,2465,2465,2465,0
20250311,172300,1107422570,2465,2465,2465,2465,0
20250311,172200,1107422570,2465,2465,2465,2465,0
20250311,172100,1107422570,2465,2465,2465,2465,0
20250311,172000,1107422570,2465,2465,2465,2465,0
20250311,171900,1107422570,2465,2465,2465,2465,0
20250311,171800,1107422570,2465,2465,2465,2465,0
20250311,171700,1107422570,2465,2465,2465,2465,0
20250311,171600,1107422570,2465,2465,2465,2465,0
20250311,171500,1107422570,2465,2465,2465,2465,0
20250311,171400,1107422570,2465,2465,2465,2465,0
20250311,171300,1107422570,2465,2465,2465,2465,0
20250311,171200,1107422570,2465,2465,2465,2465,0
20250311,171100,1107422570,2465,2465,2465,2465,4323
20250311,171000,1107422570,2465,2465,2465,2465,0
20250311,170900,1107422570,2465,2465,2465,2465,0
20250311,170800,1107422570,2465,2465,2465,2465,0
20250311,170700,1107422570,2465,2465,2465,2465,0
20250311,170600,1107422570,2465,2465,2465,2465,0
20250311,170500,1107422570,2465,2465,2465,2465,0
20250311,170400,1107422570,2465,2465,2465,2465,0
20250311,170300,1107422570,2465,2465,2465,2465,0
20250311,170200,1107422570,2465,2465,2465,2465,0
20250311,170100,1107422570,2465,2465,2465,2465,0
20250311,170000,1107422570,2465,2465,2465,2465,0
20250311,165900,1107422570,2465,2465,2465,2465,0
20250311,165800,1107422570,2465,2465,2465,2465,0
20250311,165700,1107422570,2465,2465,2465,2465,0
20250311,165600,1107422570,2465,2465,2465,2465,0
20250311,165500,1107422570,2465,2465,2465,2465,0
20250311,165400,1107422570,2465,2465,2465,2465,0
20250311,165300,1107422570,2465,2465,2465,2465,0
20250311,165200,1107422570,2465,2465,2465,2465,0
20250311,165100,1107422570,2465,2465,2465,2465,0
20250311,165000,1107422570,2465,2465,2465,2465,0
20250311,164900,1107422570,2465,2465,2465,2465,0
20250311,164800,1107422570,2465,2465,2465,2465,0
20250311,164700,1107422570,2465,2465,2465,2465,0
20250311,164600,1107422570,2465,2465,2465,2465,0
20250311,164500,1107422570,2465,2465,2465,2465,0
20250311,164400,1107422570,2465,2465,2465,2465,0
20250311,164300,1107422570,2465,2465,2465,2465,0
20250311,164200,1107422570,2465,2465,2465,2465,0
20250311,164100,1107422570,2465,2465,2465,2465,4323
20250311,164000,1107422570,2465,2465,2465,2465,0
20250311,163900,1107422570,2465,2465,2465,2465,0
20250311,163800,1107422570,2465,2465,2465,2465,0
20250311,163700,1107422570,2465,2465,2465,2465,0
20250311,163600,1107422570,2465,2465,2465,2465,0
20250311,163500,1107422570,2465,2465,2465,2465,0
20250311,163400,1107422570,2465,2465,2465,2465,0
20250311,163300,1107422570,2465,2465,2465,2465,0
20250311,163200,1107422570,2465,2465,2465,2465,0
20250311,163100,1107422570,2465,2465,2465,2465,0
20250311,163000,1107422570,2465,2465,2465,2465,0
20250311,162900,1107422570,2465,2465,2465,2465,0
20250311,162800,1107422570,2465,2465,2465,2465,0
20250311,162700,1107422570,2465,2465,2465,2465,0
20250311,162600,1107422570,2465,2465,2465,2465,0
20250311,162500,1107422570,2465,2465,2465,2465,0
20250311,162400,1107422570,2465,2465,2465,2465,0
20250311,162300,1107422570,2465,2465,2465,2465,0
20250311,162200,1107422570,2465,2465,2465,2465,0
20250311,162100,1107422570,2465,2465,2465,2465,0
20250311,162000,1107422570,2465,2465,2465,2465,0
20250311,161900,1107422570,2465,2465,2465,2465,0
20250311,161800,1107422570,2465,2465,2465,2465,0
20250311,161700,1107422570,2465,2465,2465,2465,0
20250311,161600,1107422570,2465,2465,2465,2465,0
20250311,161500,1107422570,2465,2465,2465,2465,0
20250311,161400,1107422570,2465,2465,2465,2465,0
20250311,161300,1107422570,2465,2465,2465,2465,0
20250311,161200,1107422570,2465,2465,2465,2465,0
20250311,161100,1107422570,2465,2465,2465,2465,4323
20250311,161000,1107422570,2465,2465,2465,2465,0
20250311,160900,1107422570,2465,2465,2465,2465,0
20250311,160800,1107422570,2465,2465,2465,2465,0
20250311,160700,1107422570,2465,2465,2465,2465,0
20250311,160600,1107422570,2465,2465,2465,2465,0
20250311,160500,1107422570,2465,2465,2465,2465,0
20250311,160400,1107422570,2465,2465,2465,2465,0
20250311,160300,1107422570,2465,2465,2465,2465,0
20250311,160200,1107422570,2465,2465,2465,2465,0
20250311,160100,1107422570,2465,2465,2465,2465,0
20250311,160000,1107422570,2465,2465,2465,2465,0
20250311,155900,1107422570,2465,2465,2465,2465,0
20250311,155800,1107422570,2465,2465,2465,2465,0
20250311,155700,1107422570,2465,2465,2465,2465,0
20250311,155600,1107422570,2465,2465,2465,2465,0
20250311,155500,1107422570,2465,2465,2465,2465,0
20250311,155400,1107422570,2465,2465,2465,2465,0
20250311,155300,1107422570,2465,2465,2465,2465,0
20250311,155200,1107422570,2465,2465,2465,2465,0
20250311,155100,1107422570,2465,2465,2465,2465,0
20250311,155000,1107422570,2465,2465,2465,2465,0
20250311,154900,1107422570,2465,2465,2465,2465,0
20250311,154800,1107422570,2465,2465,2465,2465,0
20250311,154700,1107422570,2465,2465,2465,2465,0
20250311,154600,1107422570,2465,2465,2465,2465,0
20250311,154500,1107422570,2465,2465,2465,2465,0
20250311,154400,1107422570,2465,2465,2465,2465,0
20250311,154300,1107422570,2465,2465,2465,2465,0
20250311,154200,1107422570,2465,2465,2465,2465,0
20250311,154100,1107422570,2465,2465,2465,2465,4323
20250311,154000,1107422570,2465,2465,2465,2465,0
20250311,153900,1107422570,2465,2465,2465,2465,0
20250311,153800,1107422570,2465,2465,2465,2465,0
20250311,153700,1107422570,2465,2465,2465,2465,0
20250311,153600,1107422570,2465,2465,2465,2465,0
20250311,153500,1107422570,2465,2465,2465,2465,0
20250311,153400,1107422570,2465,2465,2465,2465,0
20250311,153300,1107422570,2465,2465,2465,2465,0
20250311,153200,1107422570,2465,2465,2465,2465,0
20250311,153100,1107422570,2465,2465,2465,2465,0
20250311,153000,1107422570,2465,2465,2465,2465,4323
20250311,152900,1096766375,2465,2465,2465,2465,0
20250311,152800,1096766375,2465,2465,2465,2465,0
20250311,152700,1096766375,2465,2465,2465,2465,0
20250311,152600,1096766375,2465,2465,2465,2465,0
20250311,152500,1096766375,2465,2465,2465,2465,0
20250311,152400,1096766375,2465,2465,2465,2465,0
20250311,152300,1096766375,2465,2465,2465,2465,0
20250311,152200,1096766375,2465,2465,2465,2465,0
20250311,152100,1096766375,2465,2465,2465,2465,0
20250311,152000,1096766375,2465,2465,2465,2465,0
20250311,151900,1096766375,2465,2465,2465,2465,14
20250311,151800,1096731865,2455,2455,2455,2455,561
20250311,151700,1095354610,2455,2455,2455,2455,6
20250311,151600,1095339880,2455,2465,2465,2455,1204
20250311,151500,1092383800,2465,2465,2465,2465,215
20250311,151400,1091853825,2465,2465,2465,2465,59
20250311,151300,1091708390,2470,2460,2475,2450,1563
20250311,151200,1087858675,2455,2455,2455,2455,457
20250311,151100,1086736740,2450,2450,2450,2450,116
20250311,151000,1086452540,2445,2445,2445,2445,355
20250311,150900,1085584565,2435,2440,2445,2435,1066
20250311,150800,1082987845,2440,2450,2450,2440,2489
20250311,150700,1076914430,2445,2445,2445,2445,518
20250311,150600,1075647920,2440,2440,2440,2440,296
20250311,150500,1074925680,2440,2430,2440,2430,1761
20250311,150400,1070633500,2430,2430,2430,2425,5272
20250311,150300,1057822545,2435,2440,2440,2435,1321
20250311,150200,1054605755,2440,2440,2440,2440,30
20250311,150100,1054532555,2440,2440,2440,2440,60
20250311,150000,1054386155,2440,2440,2440,2435,2827
20250311,145900,1047499400,2435,2430,2435,2430,2101
20250311,145800,1042392845,2425,2425,2425,2425,1170
20250311,145700,1039555595,2420,2430,2430,2420,2012
20250311,145600,1034686465,2430,2430,2430,2430,10
20250311,145500,1034662165,2430,2430,2430,2430,0
20250311,145400,1034662165,2430,2425,2430,2425,546
20250311,145300,1033336740,2430,2430,2430,2430,3
20250311,145200,1033329450,2430,2430,2430,2430,492
20250311,145100,1032133890,2430,2430,2430,2425,83
20250311,145000,1031932205,2430,2430,2430,2430,0
20250311,144900,1031932205,2430,2435,2435,2430,8
20250311,144800,1031912730,2435,2435,2435,2435,7
20250311,144700,1031895685,2435,2435,2435,2435,1
20250311,144600,1031893250,2435,2435,2435,2425,3
20250311,144500,1031885955,2425,2420,2425,2420,488
20250311,144400,1030702875,2425,2435,2435,2425,4647
20250311,144300,1019428130,2425,2425,2425,2425,0
20250311,144200,1019428130,2425,2445,2445,2425,10000
20250311,144100,995112830,2445,2445,2445,2445,292
20250311,144000,994398890,2450,2450,2450,2445,132
20250311,143900,994075815,2450,2450,2450,2450,0
20250311,143800,994075815,2450,2450,2450,2450,1
20250311,143700,994073365,2450,2450,2450,2450,1056
20250311,143600,991486165,2445,2445,2445,2445,30
20250311,143500,991412815,2450,2450,2450,2450,11
20250311,143400,991385865,2450,2450,2450,2450,2
20250311,143300,991380965,2445,2445,2445,2445,0
20250311,143200,991380965,2445,2445,2445,2445,0
20250311,143100,991380965,2445,2445,2445,2445,0
20250311,143000,991380965,2445,2445,2445,2445,635
20250311,142900,989828390,2445,2440,2445,2440,101
20250311,142800,989581945,2435,2435,2435,2435,0
20250311,142700,989581945,2435,2435,2435,2435,0
20250311,142600,989581945,2435,2435,2435,2435,0
20250311,142500,989581945,2435,2440,2445,2435,2221
20250311,142400,984166200,2445,2445,2445,2445,1005
20250311,142300,981708975,2445,2440,2445,2440,4
20250311,142200,981699205,2440,2440,2440,2440,250
20250311,142100,981089205,2440,2440,2440,2440,300
20250311,142000,980357205,2440,2445,2445,2440,2
20250311,141900,980352320,2440,2440,2440,2440,684
20250311,141800,978683360,2440,2440,2440,2440,2478
20250311,141700,972637040,2445,2445,2445,2445,100
20250311,141600,972392540,2445,2445,2445,2445,0
20250311,141500,972392540,2445,2445,2445,2445,0
20250311,141400,972392540,2445,2437,2445,2437,2742
20250311,141300,965710275,2440,2440,2440,2440,41
20250311,141200,965610235,2440,2440,2440,2440,2058
20250311,141100,960588715,2440,2440,2440,2440,1
20250311,141000,960586275,2440,2440,2440,2440,254
20250311,140900,959966515,2440,2440,2445,2430,9119
20250311,140800,937798880,2440,2445,2445,2440,4561
20250311,140700,926647240,2445,2460,2460,2445,13078
20250311,140600,894588685,2475,2475,2475,2475,5
20250311,140500,894576310,2475,2475,2475,2475,31
20250311,140400,894499585,2460,2460,2460,2460,350
20250311,140300,893638585,2475,2465,2475,2465,4391
20250311,140200,882814670,2460,2460,2460,2460,0
20250311,140100,882814670,2460,2465,2465,2460,149
20250311,140000,882447885,2460,2457,2460,2457,1641
20250311,135900,878415048,2457,2457,2457,2457,208
20250311,135800,877903992,2457,2457,2457,2457,1451
20250311,135700,874338885,2460,2460,2460,2460,2000
20250311,135600,869418885,2460,2450,2460,2450,1881
20250311,135500,864807145,2445,2445,2445,2445,0
20250311,135400,864807145,2445,2450,2450,2445,9898
20250311,135300,840557295,2450,2435,2450,2435,5884
20250311,135200,826164175,2440,2440,2440,2440,298
20250311,135100,825437055,2445,2445,2445,2445,0
20250311,135000,825437055,2445,2440,2445,2435,1004
20250311,134900,822992120,2440,2445,2445,2440,1503
20250311,134800,819322285,2450,2450,2450,2450,2
20250311,134700,819317385,2450,2445,2450,2445,609
20250311,134600,817828375,2450,2450,2450,2450,416
20250311,134500,816809175,2450,2450,2450,2450,2
20250311,134400,816804275,2450,2450,2450,2445,32
20250311,134300,816725995,2460,2460,2460,2460,2
20250311,134200,816721075,2465,2480,2480,2455,1048
20250311,134100,814147590,2490,2490,2490,2490,4
20250311,134000,814137630,2460,2455,2500,2455,11363
20250311,133900,786136495,2455,2455,2455,2455,54
20250311,133800,786003925,2455,2455,2455,2455,0
20250311,133700,786003925,2455,2455,2455,2455,1
20250311,133600,786001470,2455,2450,2455,2450,733
20250311,133500,784202860,2450,2450,2450,2450,0
20250311,133400,784202860,2450,2450,2450,2450,10
20250311,133300,784178360,2450,2450,2450,2450,2
20250311,133200,784173460,2450,2450,2450,2450,10
20250311,133100,784148960,2445,2445,2445,2445,30
20250311,133000,784075610,2450,2450,2450,2450,0
20250311,132900,784075610,2450,2450,2450,2450,4
20250311,132800,784065810,2450,2455,2455,2450,3191
20250311,132700,776247855,2450,2450,2450,2445,1022
20250311,132600,773744055,2450,2445,2450,2445,539
20250311,132500,772425005,2450,2450,2450,2450,10
20250311,132400,772400505,2450,2455,2455,2450,302
20250311,132300,771660105,2455,2455,2455,2455,0
20250311,132200,771660105,2455,2460,2460,2455,1078
20250311,132100,769008980,2460,2450,2460,2450,4090
20250311,132000,758985130,2445,2445,2445,2445,0
20250311,131900,758985130,2445,2445,2445,2445,0
20250311,131800,758985130,2445,2445,2445,2445,5
20250311,131700,758972905,2445,2445,2445,2445,0
20250311,131600,758972905,2445,2445,2445,2445,18
20250311,131500,758928895,2445,2445,2445,2445,771
20250311,131400,757043800,2435,2435,2435,2435,0
20250311,131300,757043800,2435,2435,2435,2435,0
20250311,131200,757043800,2435,2435,2435,2435,0
20250311,131100,757043800,2435,2435,2435,2435,0
20250311,131000,757043800,2435,2435,2435,2435,0
20250311,130900,757043800,2435,2435,2435,2435,0
20250311,130800,757043800,2435,2435,2435,2435,0
20250311,130700,757043800,2435,2435,2435,2435,0
20250311,130600,757043800,2435,2435,2435,2435,0
20250311,130500,757043800,2435,2440,2440,2435,300
20250311,130400,756312300,2435,2435,2435,2435,0
20250311,130300,756312300,2435,2435,2435,2435,0
20250311,130200,756312300,2435,2435,2435,2435,84
20250311,130100,756107760,2435,2440,2440,2435,1016
20250311,130000,753633720,2440,2440,2440,2440,0
20250311,125900,753633720,2440,2440,2440,2440,146
20250311,125800,753277480,2435,2435,2435,2435,174
20250311,125700,752853790,2435,2435,2435,2435,116
20250311,125600,752571330,2435,2435,2435,2435,0
20250311,125500,752571330,2435,2435,2435,2435,0
20250311,125400,752571330,2435,2435,2435,2435,681
20250311,125300,750913095,2435,2435,2435,2435,194
20250311,125200,750440705,2440,2435,2440,2435,209
20250311,125100,749931780,2440,2440,2440,2440,512
20250311,125000,748682500,2440,2440,2440,2440,0
20250311,124900,748682500,2440,2440,2440,2440,125
20250311,124800,748377500,2440,2435,2440,2435,2884
20250311,124700,741342610,2435,2435,2435,2435,501
20250311,124600,740122675,2435,2435,2435,2435,10
20250311,124500,740098325,2435,2435,2435,2435,1
20250311,124400,740095890,2430,2435,2435,2430,60
20250311,124300,739950040,2435,2435,2435,2435,26
20250311,124200,739886730,2430,2430,2430,2430,0
20250311,124100,739886730,2430,2430,2430,2430,0
20250311,124000,739886730,2430,2435,2435,2430,70
20250311,123900,739716505,2435,2435,2435,2435,116
20250311,123800,739434045,2430,2430,2430,2430,303
20250311,123700,738697755,2430,2430,2430,2430,85
20250311,123600,738491205,2435,2435,2435,2435,5
20250311,123500,738479030,2435,2435,2435,2435,10
20250311,123400,738454680,2430,2430,2430,2430,99
20250311,123300,738214110,2425,2425,2425,2425,0
20250311,123200,738214110,2425,2420,2425,2420,62
20250311,123100,738063820,2425,2425,2425,2425,100
20250311,123000,737821320,2430,2430,2430,2430,0
20250311,122900,737821320,2430,2430,2430,2430,51
20250311,122800,737697390,2435,2435,2435,2395,22223
20250311,122700,684195340,2435,2435,2435,2435,0
20250311,122600,684195340,2435,2435,2435,2435,9
20250311,122500,684173425,2440,2440,2440,2440,0
20250311,122400,684173425,2440,2440,2440,2440,0
20250311,122300,684173425,2440,2440,2440,2440,0
20250311,122200,684173425,2440,2440,2442,2440,218
20250311,122100,683641501,2440,2445,2445,2440,127
20250311,122000,683331538,2440,2440,2440,2440,0
20250311,121900,683331538,2440,2440,2440,2440,6
20250311,121800,683316898,2440,2440,2440,2440,3
20250311,121700,683309578,2440,2445,2445,2440,26
20250311,121600,683246063,2440,2440,2440,2440,1749
20250311,121500,678978503,2440,2440,2440,2440,0
20250311,121400,678978503,2440,2440,2440,2440,0
20250311,121300,678978503,2440,2440,2440,2440,0
20250311,121200,678978503,2440,2440,2440,2440,0
20250311,121100,678978503,2440,2440,2440,2440,5
20250311,121000,678966303,2440,2450,2450,2440,129
20250311,120900,678651453,2450,2450,2450,2450,83
20250311,120800,678448103,2450,2440,2450,2440,41
20250311,120700,678348053,2440,2440,2440,2440,25
20250311,120600,678287053,2450,2450,2450,2450,10
20250311,120500,678262553,2450,2450,2450,2450,0
20250311,120400,678262553,2450,2450,2450,2450,33
20250311,120300,678181703,2450,2450,2450,2450,101
20250311,120200,677934253,2445,2445,2445,2445,0
20250311,120100,677934253,2445,2445,2445,2445,6
20250311,120000,677919583,2445,2450,2450,2445,4297
20250311,115900,667412918,2450,2460,2460,2450,5244
20250311,115800,654565068,2460,2460,2460,2460,0
20250311,115700,654565068,2460,2460,2460,2460,0
20250311,115600,654565068,2460,2460,2460,2460,0
20250311,115500,654565068,2460,2460,2460,2460,90
20250311,115400,654343668,2450,2450,2450,2450,0
20250311,115300,654343668,2450,2450,2450,2450,0
20250311,115200,654343668,2450,2450,2450,2450,2
20250311,115100,654338768,2460,2460,2460,2460,0
20250311,115000,654338768,2460,2460,2460,2460,1
20250311,114900,654336308,2455,2455,2455,2455,103
20250311,114800,654083443,2455,2455,2457,2455,200
20250311,114700,653592441,2460,2455,2460,2455,2222
20250311,114600,648126721,2460,2465,2465,2460,2
20250311,114500,648121796,2465,2465,2465,2465,1
20250311,114400,648119331,2455,2455,2455,2455,0
20250311,114300,648119331,2455,2455,2455,2455,129
20250311,114200,647802636,2455,2455,2455,2455,0
20250311,114100,647802636,2455,2455,2455,2455,1
20250311,114000,647800181,2455,2460,2460,2455,405
20250311,113900,646805381,2460,2460,2460,2460,394
20250311,113800,645836141,2460,2460,2460,2460,3
20250311,113700,645828761,2455,2455,2455,2455,100
20250311,113600,645583261,2455,2455,2455,2455,395
20250311,113500,644613536,2450,2450,2450,2450,0
20250311,113400,644613536,2450,2450,2450,2450,0
20250311,113300,644613536,2450,2450,2450,2450,0
20250311,113200,644613536,2450,2450,2450,2450,449
20250311,113100,643513486,2450,2450,2450,2450,125
20250311,113000,643207236,2450,2450,2450,2450,0
20250311,112900,643207236,2450,2450,2450,2450,10
20250311,112800,643182736,2455,2455,2455,2455,10
20250311,112700,643158186,2450,2450,2450,2450,0
20250311,112600,643158186,2450,2450,2450,2450,100
20250311,112500,642913186,2450,2450,2450,2450,0
20250311,112400,642913186,2450,2450,2450,2450,0
20250311,112300,642913186,2450,2450,2450,2450,0
20250311,112200,642913186,2450,2450,2450,2450,0
20250311,112100,642913186,2450,2450,2450,2445,213
20250311,112000,642392021,2450,2450,2450,2450,0
20250311,111900,642392021,2450,2450,2450,2450,100
20250311,111800,642147021,2450,2450,2450,2450,206
20250311,111700,641642321,2450,2450,2450,2450,153
20250311,111600,641267471,2450,2450,2450,2450,196
20250311,111500,640787271,2450,2450,2450,2450,0
20250311,111400,640787271,2450,2450,2455,2450,2130
20250311,111300,635559791,2450,2445,2450,2445,528
20250311,111200,634267191,2455,2455,2455,2455,205
20250311,111100,633763916,2455,2450,2455,2450,308
20250311,111000,633009311,2460,2460,2460,2460,5
20250311,110900,632997011,2460,2460,2460,2460,8
20250311,110800,632977331,2455,2445,2455,2445,2535
20250311,110700,626757881,2445,2445,2445,2445,169
20250311,110600,626344676,2450,2450,2450,2450,0
20250311,110500,626344676,2450,2435,2450,2435,502
20250311,110400,625122291,2435,2435,2435,2435,376
20250311,110300,624206731,2435,2435,2435,2435,15
20250311,110200,624170206,2435,2435,2435,2435,20
20250311,110100,624121506,2435,2432,2435,2432,946
20250311,110000,621818086,2430,2445,2445,2430,411
20250311,105900,620816740,2445,2445,2445,2445,562
20250311,105800,619442650,2450,2450,2450,2450,10
20250311,105700,619418150,2450,2450,2450,2450,10
20250311,105600,619393650,2450,2445,2460,2445,1789
20250311,105500,615014345,2445,2445,2445,2445,70
20250311,105400,614843195,2445,2435,2445,2435,1044
20250311,105300,612301045,2440,2440,2440,2440,0
20250311,105200,612301045,2440,2440,2440,2440,2
20250311,105100,612296165,2435,2435,2435,2435,0
20250311,105000,612296165,2435,2440,2440,2435,1175
20250311,104900,609430905,2445,2445,2445,2445,20
20250311,104800,609382005,2450,2450,2450,2450,0
20250311,104700,609382005,2450,2440,2450,2440,66
20250311,104600,609220705,2440,2440,2440,2435,1184
20250311,104500,606336885,2445,2445,2445,2445,140
20250311,104400,605994585,2450,2450,2450,2440,9
20250311,104300,605972550,2450,2450,2450,2440,2301
20250311,104200,600337510,2445,2430,2445,2430,3527
20250311,104100,591728325,2430,2430,2430,2430,106
20250311,104000,591470745,2420,2425,2425,2420,158
20250311,103900,591088095,2420,2420,2420,2420,0
20250311,103800,591088095,2420,2425,2425,2420,160
20250311,103700,590700395,2425,2420,2425,2415,103
20250311,103600,590451140,2420,2410,2420,2410,261
20250311,103500,589822120,2420,2410,2420,2410,101
20250311,103400,589578700,2420,2420,2420,2420,100
20250311,103300,589336700,2420,2410,2420,2410,312
20250311,103200,588582780,2415,2425,2425,2415,1143
20250311,103100,585811205,2425,2410,2425,2410,2132
20250311,103000,580671105,2425,2425,2425,2425,66
20250311,102900,580511055,2425,2425,2425,2425,9
20250311,102800,580489230,2425,2425,2425,2425,0
20250311,102700,580489230,2425,2425,2425,2425,275
20250311,102600,579822355,2425,2425,2425,2425,1
20250311,102500,579819930,2400,2420,2420,2400,4638
20250311,102400,568652920,2420,2420,2420,2420,500
20250311,102300,567442920,2400,2410,2410,2400,131
20250311,102200,567128210,2395,2395,2400,2395,8842
20250311,102100,545930540,2395,2395,2395,2395,270
20250311,102000,545283890,2395,2390,2395,2385,935
20250311,101900,543047750,2380,2375,2380,2365,1797
20250311,101800,538782005,2385,2380,2390,2375,1500
20250311,101700,535211190,2395,2390,2395,2380,2127
20250311,101600,530136910,2390,2410,2410,2390,1422
20250311,101500,526728690,2400,2405,2405,2400,1096
20250311,101400,524098220,2405,2410,2410,2405,970
20250311,101300,521761020,2415,2415,2415,2415,110
20250311,101200,521495370,2410,2410,2410,2410,142
20250311,101100,521153150,2410,2420,2420,2410,223
20250311,101000,520614720,2430,2430,2430,2430,5
20250311,100900,520602570,2435,2435,2435,2435,1
20250311,100800,520600135,2400,2405,2410,2400,5008
20250311,100700,508552880,2400,2415,2415,2395,15530
20250311,100600,471183985,2420,2420,2420,2420,2530
20250311,100500,465061385,2420,2435,2435,2420,7630
20250311,100400,446587800,2435,2430,2435,2430,903
20250311,100300,444393085,2430,2430,2430,2430,325
20250311,100200,443603335,2430,2432,2432,2430,11
20250311,100100,443576587,2432,2432,2432,2432,11
20250311,100000,443549835,2440,2440,2440,2440,1
20250311,095900,443547395,2435,2435,2435,2435,0
20250311,095800,443547395,2435,2435,2435,2435,39
20250311,095700,443452430,2430,2425,2430,2425,742
20250311,095600,441650815,2425,2430,2430,2425,5
20250311,095500,441638670,2435,2425,2435,2425,948
20250311,095400,439339360,2420,2430,2430,2420,2473
20250311,095300,433338170,2425,2440,2440,2425,1805
20250311,095200,428955565,2430,2430,2435,2430,7
20250311,095100,428938545,2430,2430,2430,2430,2000
20250311,095000,424078545,2440,2440,2440,2440,16
20250311,094900,424039505,2440,2445,2445,2435,1215
20250311,094800,421080855,2440,2440,2440,2440,1334
20250311,094700,417825895,2430,2435,2435,2430,2023
20250311,094600,412905550,2415,2445,2445,2415,13013
20250311,094500,381351390,2445,2445,2445,2440,840
20250311,094400,379300875,2445,2450,2450,2440,3200
20250311,094300,371488200,2445,2450,2450,2445,73
20250311,094200,371309700,2450,2450,2450,2450,1329
20250311,094100,368053650,2450,2450,2450,2450,3000
20250311,094000,360703650,2470,2470,2470,2470,2
20250311,093900,360698710,2450,2450,2470,2450,1408
20250311,093800,357231445,2450,2450,2450,2450,0
20250311,093700,357231445,2450,2460,2460,2450,381
20250311,093600,356297895,2460,2445,2460,2445,3523
20250311,093500,347682850,2445,2440,2445,2440,1766
20250311,093400,343373790,2440,2440,2440,2440,1852
20250311,093300,338854910,2440,2440,2445,2440,2750
20250311,093200,332141870,2440,2445,2445,2435,2880
20250311,093100,325113170,2440,2450,2450,2440,96
20250311,093000,324878265,2450,2435,2450,2435,2702
20250311,092900,318270930,2435,2445,2445,2435,3044
20250311,092800,310857960,2435,2440,2440,2435,331
20250311,092700,310050665,2440,2445,2445,2440,46
20250311,092600,309938375,2445,2445,2445,2440,1044
20250311,092500,307388420,2445,2440,2445,2435,1423
20250311,092400,303921290,2440,2450,2450,2440,1520
20250311,092300,300211655,2445,2450,2450,2445,500
20250311,092200,298989150,2450,2450,2450,2440,26
20250311,092100,298925540,2450,2445,2450,2440,330
20250311,092000,298118935,2435,2445,2445,2430,1520
20250311,091900,294422635,2435,2435,2435,2435,0
20250311,091800,294422635,2435,2430,2435,2425,7049
20250311,091700,277304510,2430,2450,2450,2420,2895
20250311,091600,270260965,2455,2455,2455,2435,4408
20250311,091500,259527375,2440,2475,2475,2440,2032
20250311,091400,254563910,2475,2455,2475,2440,20906
20250311,091300,203237985,2455,2455,2455,2455,10
20250311,091200,203213435,2455,2440,2455,2410,2949
20250311,091100,196030835,2440,2440,2440,2430,4416
20250311,091000,185267890,2440,2450,2450,2430,280
20250311,090900,184587305,2450,2440,2455,2420,5003
20250311,090800,172412290,2435,2455,2455,2425,13512
20250311,090700,139430070,2450,2485,2485,2450,6616
20250311,090600,123138610,2485,2485,2485,2485,1038
20250311,090500,120559180,2485,2480,2485,2480,1242
20250311,090400,117477810,2477,2500,2500,2477,4094
20250311,090300,107264120,2520,2525,2525,2495,3193
20250311,090200,99245180,2520,2500,2555,2500,20840
20250311,090100,46541075,2500,2495,2500,2480,10285
20250311,090000,20889965,2450,2490,2490,2450,8398
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191100 1107422570 2465 2465 2465 2465 4323
3 20250311 191000 1107422570 2465 2465 2465 2465 0
4 20250311 190900 1107422570 2465 2465 2465 2465 0
5 20250311 190800 1107422570 2465 2465 2465 2465 0
6 20250311 190700 1107422570 2465 2465 2465 2465 0
7 20250311 190600 1107422570 2465 2465 2465 2465 0
8 20250311 190500 1107422570 2465 2465 2465 2465 0
9 20250311 190400 1107422570 2465 2465 2465 2465 0
10 20250311 190300 1107422570 2465 2465 2465 2465 0
11 20250311 190200 1107422570 2465 2465 2465 2465 0
12 20250311 190100 1107422570 2465 2465 2465 2465 0
13 20250311 190000 1107422570 2465 2465 2465 2465 0
14 20250311 185900 1107422570 2465 2465 2465 2465 0
15 20250311 185800 1107422570 2465 2465 2465 2465 0
16 20250311 185700 1107422570 2465 2465 2465 2465 0
17 20250311 185600 1107422570 2465 2465 2465 2465 0
18 20250311 185500 1107422570 2465 2465 2465 2465 0
19 20250311 185400 1107422570 2465 2465 2465 2465 0
20 20250311 185300 1107422570 2465 2465 2465 2465 0
21 20250311 185200 1107422570 2465 2465 2465 2465 0
22 20250311 185100 1107422570 2465 2465 2465 2465 0
23 20250311 185000 1107422570 2465 2465 2465 2465 0
24 20250311 184900 1107422570 2465 2465 2465 2465 0
25 20250311 184800 1107422570 2465 2465 2465 2465 0
26 20250311 184700 1107422570 2465 2465 2465 2465 0
27 20250311 184600 1107422570 2465 2465 2465 2465 0
28 20250311 184500 1107422570 2465 2465 2465 2465 0
29 20250311 184400 1107422570 2465 2465 2465 2465 0
30 20250311 184300 1107422570 2465 2465 2465 2465 0
31 20250311 184200 1107422570 2465 2465 2465 2465 0
32 20250311 184100 1107422570 2465 2465 2465 2465 4323
33 20250311 184000 1107422570 2465 2465 2465 2465 0
34 20250311 183900 1107422570 2465 2465 2465 2465 0
35 20250311 183800 1107422570 2465 2465 2465 2465 0
36 20250311 183700 1107422570 2465 2465 2465 2465 0
37 20250311 183600 1107422570 2465 2465 2465 2465 0
38 20250311 183500 1107422570 2465 2465 2465 2465 0
39 20250311 183400 1107422570 2465 2465 2465 2465 0
40 20250311 183300 1107422570 2465 2465 2465 2465 0
41 20250311 183200 1107422570 2465 2465 2465 2465 0
42 20250311 183100 1107422570 2465 2465 2465 2465 0
43 20250311 183000 1107422570 2465 2465 2465 2465 0
44 20250311 182900 1107422570 2465 2465 2465 2465 0
45 20250311 182800 1107422570 2465 2465 2465 2465 0
46 20250311 182700 1107422570 2465 2465 2465 2465 0
47 20250311 182600 1107422570 2465 2465 2465 2465 0
48 20250311 182500 1107422570 2465 2465 2465 2465 0
49 20250311 182400 1107422570 2465 2465 2465 2465 0
50 20250311 182300 1107422570 2465 2465 2465 2465 0
51 20250311 182200 1107422570 2465 2465 2465 2465 0
52 20250311 182100 1107422570 2465 2465 2465 2465 0
53 20250311 182000 1107422570 2465 2465 2465 2465 0
54 20250311 181900 1107422570 2465 2465 2465 2465 0
55 20250311 181800 1107422570 2465 2465 2465 2465 0
56 20250311 181700 1107422570 2465 2465 2465 2465 0
57 20250311 181600 1107422570 2465 2465 2465 2465 0
58 20250311 181500 1107422570 2465 2465 2465 2465 0
59 20250311 181400 1107422570 2465 2465 2465 2465 0
60 20250311 181300 1107422570 2465 2465 2465 2465 0
61 20250311 181200 1107422570 2465 2465 2465 2465 0
62 20250311 181100 1107422570 2465 2465 2465 2465 4323
63 20250311 181000 1107422570 2465 2465 2465 2465 0
64 20250311 180900 1107422570 2465 2465 2465 2465 0
65 20250311 180800 1107422570 2465 2465 2465 2465 0
66 20250311 180700 1107422570 2465 2465 2465 2465 0
67 20250311 180600 1107422570 2465 2465 2465 2465 0
68 20250311 180500 1107422570 2465 2465 2465 2465 0
69 20250311 180400 1107422570 2465 2465 2465 2465 0
70 20250311 180300 1107422570 2465 2465 2465 2465 0
71 20250311 180200 1107422570 2465 2465 2465 2465 0
72 20250311 180100 1107422570 2465 2465 2465 2465 0
73 20250311 180000 1107422570 2465 2465 2465 2465 0
74 20250311 175900 1107422570 2465 2465 2465 2465 0
75 20250311 175800 1107422570 2465 2465 2465 2465 0
76 20250311 175700 1107422570 2465 2465 2465 2465 0
77 20250311 175600 1107422570 2465 2465 2465 2465 0
78 20250311 175500 1107422570 2465 2465 2465 2465 0
79 20250311 175400 1107422570 2465 2465 2465 2465 0
80 20250311 175300 1107422570 2465 2465 2465 2465 0
81 20250311 175200 1107422570 2465 2465 2465 2465 0
82 20250311 175100 1107422570 2465 2465 2465 2465 0
83 20250311 175000 1107422570 2465 2465 2465 2465 0
84 20250311 174900 1107422570 2465 2465 2465 2465 0
85 20250311 174800 1107422570 2465 2465 2465 2465 0
86 20250311 174700 1107422570 2465 2465 2465 2465 0
87 20250311 174600 1107422570 2465 2465 2465 2465 0
88 20250311 174500 1107422570 2465 2465 2465 2465 0
89 20250311 174400 1107422570 2465 2465 2465 2465 0
90 20250311 174300 1107422570 2465 2465 2465 2465 0
91 20250311 174200 1107422570 2465 2465 2465 2465 0
92 20250311 174100 1107422570 2465 2465 2465 2465 4323
93 20250311 174000 1107422570 2465 2465 2465 2465 0
94 20250311 173900 1107422570 2465 2465 2465 2465 0
95 20250311 173800 1107422570 2465 2465 2465 2465 0
96 20250311 173700 1107422570 2465 2465 2465 2465 0
97 20250311 173600 1107422570 2465 2465 2465 2465 0
98 20250311 173500 1107422570 2465 2465 2465 2465 0
99 20250311 173400 1107422570 2465 2465 2465 2465 0
100 20250311 173300 1107422570 2465 2465 2465 2465 0
101 20250311 173200 1107422570 2465 2465 2465 2465 0
102 20250311 173100 1107422570 2465 2465 2465 2465 0
103 20250311 173000 1107422570 2465 2465 2465 2465 0
104 20250311 172900 1107422570 2465 2465 2465 2465 0
105 20250311 172800 1107422570 2465 2465 2465 2465 0
106 20250311 172700 1107422570 2465 2465 2465 2465 0
107 20250311 172600 1107422570 2465 2465 2465 2465 0
108 20250311 172500 1107422570 2465 2465 2465 2465 0
109 20250311 172400 1107422570 2465 2465 2465 2465 0
110 20250311 172300 1107422570 2465 2465 2465 2465 0
111 20250311 172200 1107422570 2465 2465 2465 2465 0
112 20250311 172100 1107422570 2465 2465 2465 2465 0
113 20250311 172000 1107422570 2465 2465 2465 2465 0
114 20250311 171900 1107422570 2465 2465 2465 2465 0
115 20250311 171800 1107422570 2465 2465 2465 2465 0
116 20250311 171700 1107422570 2465 2465 2465 2465 0
117 20250311 171600 1107422570 2465 2465 2465 2465 0
118 20250311 171500 1107422570 2465 2465 2465 2465 0
119 20250311 171400 1107422570 2465 2465 2465 2465 0
120 20250311 171300 1107422570 2465 2465 2465 2465 0
121 20250311 171200 1107422570 2465 2465 2465 2465 0
122 20250311 171100 1107422570 2465 2465 2465 2465 4323
123 20250311 171000 1107422570 2465 2465 2465 2465 0
124 20250311 170900 1107422570 2465 2465 2465 2465 0
125 20250311 170800 1107422570 2465 2465 2465 2465 0
126 20250311 170700 1107422570 2465 2465 2465 2465 0
127 20250311 170600 1107422570 2465 2465 2465 2465 0
128 20250311 170500 1107422570 2465 2465 2465 2465 0
129 20250311 170400 1107422570 2465 2465 2465 2465 0
130 20250311 170300 1107422570 2465 2465 2465 2465 0
131 20250311 170200 1107422570 2465 2465 2465 2465 0
132 20250311 170100 1107422570 2465 2465 2465 2465 0
133 20250311 170000 1107422570 2465 2465 2465 2465 0
134 20250311 165900 1107422570 2465 2465 2465 2465 0
135 20250311 165800 1107422570 2465 2465 2465 2465 0
136 20250311 165700 1107422570 2465 2465 2465 2465 0
137 20250311 165600 1107422570 2465 2465 2465 2465 0
138 20250311 165500 1107422570 2465 2465 2465 2465 0
139 20250311 165400 1107422570 2465 2465 2465 2465 0
140 20250311 165300 1107422570 2465 2465 2465 2465 0
141 20250311 165200 1107422570 2465 2465 2465 2465 0
142 20250311 165100 1107422570 2465 2465 2465 2465 0
143 20250311 165000 1107422570 2465 2465 2465 2465 0
144 20250311 164900 1107422570 2465 2465 2465 2465 0
145 20250311 164800 1107422570 2465 2465 2465 2465 0
146 20250311 164700 1107422570 2465 2465 2465 2465 0
147 20250311 164600 1107422570 2465 2465 2465 2465 0
148 20250311 164500 1107422570 2465 2465 2465 2465 0
149 20250311 164400 1107422570 2465 2465 2465 2465 0
150 20250311 164300 1107422570 2465 2465 2465 2465 0
151 20250311 164200 1107422570 2465 2465 2465 2465 0
152 20250311 164100 1107422570 2465 2465 2465 2465 4323
153 20250311 164000 1107422570 2465 2465 2465 2465 0
154 20250311 163900 1107422570 2465 2465 2465 2465 0
155 20250311 163800 1107422570 2465 2465 2465 2465 0
156 20250311 163700 1107422570 2465 2465 2465 2465 0
157 20250311 163600 1107422570 2465 2465 2465 2465 0
158 20250311 163500 1107422570 2465 2465 2465 2465 0
159 20250311 163400 1107422570 2465 2465 2465 2465 0
160 20250311 163300 1107422570 2465 2465 2465 2465 0
161 20250311 163200 1107422570 2465 2465 2465 2465 0
162 20250311 163100 1107422570 2465 2465 2465 2465 0
163 20250311 163000 1107422570 2465 2465 2465 2465 0
164 20250311 162900 1107422570 2465 2465 2465 2465 0
165 20250311 162800 1107422570 2465 2465 2465 2465 0
166 20250311 162700 1107422570 2465 2465 2465 2465 0
167 20250311 162600 1107422570 2465 2465 2465 2465 0
168 20250311 162500 1107422570 2465 2465 2465 2465 0
169 20250311 162400 1107422570 2465 2465 2465 2465 0
170 20250311 162300 1107422570 2465 2465 2465 2465 0
171 20250311 162200 1107422570 2465 2465 2465 2465 0
172 20250311 162100 1107422570 2465 2465 2465 2465 0
173 20250311 162000 1107422570 2465 2465 2465 2465 0
174 20250311 161900 1107422570 2465 2465 2465 2465 0
175 20250311 161800 1107422570 2465 2465 2465 2465 0
176 20250311 161700 1107422570 2465 2465 2465 2465 0
177 20250311 161600 1107422570 2465 2465 2465 2465 0
178 20250311 161500 1107422570 2465 2465 2465 2465 0
179 20250311 161400 1107422570 2465 2465 2465 2465 0
180 20250311 161300 1107422570 2465 2465 2465 2465 0
181 20250311 161200 1107422570 2465 2465 2465 2465 0
182 20250311 161100 1107422570 2465 2465 2465 2465 4323
183 20250311 161000 1107422570 2465 2465 2465 2465 0
184 20250311 160900 1107422570 2465 2465 2465 2465 0
185 20250311 160800 1107422570 2465 2465 2465 2465 0
186 20250311 160700 1107422570 2465 2465 2465 2465 0
187 20250311 160600 1107422570 2465 2465 2465 2465 0
188 20250311 160500 1107422570 2465 2465 2465 2465 0
189 20250311 160400 1107422570 2465 2465 2465 2465 0
190 20250311 160300 1107422570 2465 2465 2465 2465 0
191 20250311 160200 1107422570 2465 2465 2465 2465 0
192 20250311 160100 1107422570 2465 2465 2465 2465 0
193 20250311 160000 1107422570 2465 2465 2465 2465 0
194 20250311 155900 1107422570 2465 2465 2465 2465 0
195 20250311 155800 1107422570 2465 2465 2465 2465 0
196 20250311 155700 1107422570 2465 2465 2465 2465 0
197 20250311 155600 1107422570 2465 2465 2465 2465 0
198 20250311 155500 1107422570 2465 2465 2465 2465 0
199 20250311 155400 1107422570 2465 2465 2465 2465 0
200 20250311 155300 1107422570 2465 2465 2465 2465 0
201 20250311 155200 1107422570 2465 2465 2465 2465 0
202 20250311 155100 1107422570 2465 2465 2465 2465 0
203 20250311 155000 1107422570 2465 2465 2465 2465 0
204 20250311 154900 1107422570 2465 2465 2465 2465 0
205 20250311 154800 1107422570 2465 2465 2465 2465 0
206 20250311 154700 1107422570 2465 2465 2465 2465 0
207 20250311 154600 1107422570 2465 2465 2465 2465 0
208 20250311 154500 1107422570 2465 2465 2465 2465 0
209 20250311 154400 1107422570 2465 2465 2465 2465 0
210 20250311 154300 1107422570 2465 2465 2465 2465 0
211 20250311 154200 1107422570 2465 2465 2465 2465 0
212 20250311 154100 1107422570 2465 2465 2465 2465 4323
213 20250311 154000 1107422570 2465 2465 2465 2465 0
214 20250311 153900 1107422570 2465 2465 2465 2465 0
215 20250311 153800 1107422570 2465 2465 2465 2465 0
216 20250311 153700 1107422570 2465 2465 2465 2465 0
217 20250311 153600 1107422570 2465 2465 2465 2465 0
218 20250311 153500 1107422570 2465 2465 2465 2465 0
219 20250311 153400 1107422570 2465 2465 2465 2465 0
220 20250311 153300 1107422570 2465 2465 2465 2465 0
221 20250311 153200 1107422570 2465 2465 2465 2465 0
222 20250311 153100 1107422570 2465 2465 2465 2465 0
223 20250311 153000 1107422570 2465 2465 2465 2465 4323
224 20250311 152900 1096766375 2465 2465 2465 2465 0
225 20250311 152800 1096766375 2465 2465 2465 2465 0
226 20250311 152700 1096766375 2465 2465 2465 2465 0
227 20250311 152600 1096766375 2465 2465 2465 2465 0
228 20250311 152500 1096766375 2465 2465 2465 2465 0
229 20250311 152400 1096766375 2465 2465 2465 2465 0
230 20250311 152300 1096766375 2465 2465 2465 2465 0
231 20250311 152200 1096766375 2465 2465 2465 2465 0
232 20250311 152100 1096766375 2465 2465 2465 2465 0
233 20250311 152000 1096766375 2465 2465 2465 2465 0
234 20250311 151900 1096766375 2465 2465 2465 2465 14
235 20250311 151800 1096731865 2455 2455 2455 2455 561
236 20250311 151700 1095354610 2455 2455 2455 2455 6
237 20250311 151600 1095339880 2455 2465 2465 2455 1204
238 20250311 151500 1092383800 2465 2465 2465 2465 215
239 20250311 151400 1091853825 2465 2465 2465 2465 59
240 20250311 151300 1091708390 2470 2460 2475 2450 1563
241 20250311 151200 1087858675 2455 2455 2455 2455 457
242 20250311 151100 1086736740 2450 2450 2450 2450 116
243 20250311 151000 1086452540 2445 2445 2445 2445 355
244 20250311 150900 1085584565 2435 2440 2445 2435 1066
245 20250311 150800 1082987845 2440 2450 2450 2440 2489
246 20250311 150700 1076914430 2445 2445 2445 2445 518
247 20250311 150600 1075647920 2440 2440 2440 2440 296
248 20250311 150500 1074925680 2440 2430 2440 2430 1761
249 20250311 150400 1070633500 2430 2430 2430 2425 5272
250 20250311 150300 1057822545 2435 2440 2440 2435 1321
251 20250311 150200 1054605755 2440 2440 2440 2440 30
252 20250311 150100 1054532555 2440 2440 2440 2440 60
253 20250311 150000 1054386155 2440 2440 2440 2435 2827
254 20250311 145900 1047499400 2435 2430 2435 2430 2101
255 20250311 145800 1042392845 2425 2425 2425 2425 1170
256 20250311 145700 1039555595 2420 2430 2430 2420 2012
257 20250311 145600 1034686465 2430 2430 2430 2430 10
258 20250311 145500 1034662165 2430 2430 2430 2430 0
259 20250311 145400 1034662165 2430 2425 2430 2425 546
260 20250311 145300 1033336740 2430 2430 2430 2430 3
261 20250311 145200 1033329450 2430 2430 2430 2430 492
262 20250311 145100 1032133890 2430 2430 2430 2425 83
263 20250311 145000 1031932205 2430 2430 2430 2430 0
264 20250311 144900 1031932205 2430 2435 2435 2430 8
265 20250311 144800 1031912730 2435 2435 2435 2435 7
266 20250311 144700 1031895685 2435 2435 2435 2435 1
267 20250311 144600 1031893250 2435 2435 2435 2425 3
268 20250311 144500 1031885955 2425 2420 2425 2420 488
269 20250311 144400 1030702875 2425 2435 2435 2425 4647
270 20250311 144300 1019428130 2425 2425 2425 2425 0
271 20250311 144200 1019428130 2425 2445 2445 2425 10000
272 20250311 144100 995112830 2445 2445 2445 2445 292
273 20250311 144000 994398890 2450 2450 2450 2445 132
274 20250311 143900 994075815 2450 2450 2450 2450 0
275 20250311 143800 994075815 2450 2450 2450 2450 1
276 20250311 143700 994073365 2450 2450 2450 2450 1056
277 20250311 143600 991486165 2445 2445 2445 2445 30
278 20250311 143500 991412815 2450 2450 2450 2450 11
279 20250311 143400 991385865 2450 2450 2450 2450 2
280 20250311 143300 991380965 2445 2445 2445 2445 0
281 20250311 143200 991380965 2445 2445 2445 2445 0
282 20250311 143100 991380965 2445 2445 2445 2445 0
283 20250311 143000 991380965 2445 2445 2445 2445 635
284 20250311 142900 989828390 2445 2440 2445 2440 101
285 20250311 142800 989581945 2435 2435 2435 2435 0
286 20250311 142700 989581945 2435 2435 2435 2435 0
287 20250311 142600 989581945 2435 2435 2435 2435 0
288 20250311 142500 989581945 2435 2440 2445 2435 2221
289 20250311 142400 984166200 2445 2445 2445 2445 1005
290 20250311 142300 981708975 2445 2440 2445 2440 4
291 20250311 142200 981699205 2440 2440 2440 2440 250
292 20250311 142100 981089205 2440 2440 2440 2440 300
293 20250311 142000 980357205 2440 2445 2445 2440 2
294 20250311 141900 980352320 2440 2440 2440 2440 684
295 20250311 141800 978683360 2440 2440 2440 2440 2478
296 20250311 141700 972637040 2445 2445 2445 2445 100
297 20250311 141600 972392540 2445 2445 2445 2445 0
298 20250311 141500 972392540 2445 2445 2445 2445 0
299 20250311 141400 972392540 2445 2437 2445 2437 2742
300 20250311 141300 965710275 2440 2440 2440 2440 41
301 20250311 141200 965610235 2440 2440 2440 2440 2058
302 20250311 141100 960588715 2440 2440 2440 2440 1
303 20250311 141000 960586275 2440 2440 2440 2440 254
304 20250311 140900 959966515 2440 2440 2445 2430 9119
305 20250311 140800 937798880 2440 2445 2445 2440 4561
306 20250311 140700 926647240 2445 2460 2460 2445 13078
307 20250311 140600 894588685 2475 2475 2475 2475 5
308 20250311 140500 894576310 2475 2475 2475 2475 31
309 20250311 140400 894499585 2460 2460 2460 2460 350
310 20250311 140300 893638585 2475 2465 2475 2465 4391
311 20250311 140200 882814670 2460 2460 2460 2460 0
312 20250311 140100 882814670 2460 2465 2465 2460 149
313 20250311 140000 882447885 2460 2457 2460 2457 1641
314 20250311 135900 878415048 2457 2457 2457 2457 208
315 20250311 135800 877903992 2457 2457 2457 2457 1451
316 20250311 135700 874338885 2460 2460 2460 2460 2000
317 20250311 135600 869418885 2460 2450 2460 2450 1881
318 20250311 135500 864807145 2445 2445 2445 2445 0
319 20250311 135400 864807145 2445 2450 2450 2445 9898
320 20250311 135300 840557295 2450 2435 2450 2435 5884
321 20250311 135200 826164175 2440 2440 2440 2440 298
322 20250311 135100 825437055 2445 2445 2445 2445 0
323 20250311 135000 825437055 2445 2440 2445 2435 1004
324 20250311 134900 822992120 2440 2445 2445 2440 1503
325 20250311 134800 819322285 2450 2450 2450 2450 2
326 20250311 134700 819317385 2450 2445 2450 2445 609
327 20250311 134600 817828375 2450 2450 2450 2450 416
328 20250311 134500 816809175 2450 2450 2450 2450 2
329 20250311 134400 816804275 2450 2450 2450 2445 32
330 20250311 134300 816725995 2460 2460 2460 2460 2
331 20250311 134200 816721075 2465 2480 2480 2455 1048
332 20250311 134100 814147590 2490 2490 2490 2490 4
333 20250311 134000 814137630 2460 2455 2500 2455 11363
334 20250311 133900 786136495 2455 2455 2455 2455 54
335 20250311 133800 786003925 2455 2455 2455 2455 0
336 20250311 133700 786003925 2455 2455 2455 2455 1
337 20250311 133600 786001470 2455 2450 2455 2450 733
338 20250311 133500 784202860 2450 2450 2450 2450 0
339 20250311 133400 784202860 2450 2450 2450 2450 10
340 20250311 133300 784178360 2450 2450 2450 2450 2
341 20250311 133200 784173460 2450 2450 2450 2450 10
342 20250311 133100 784148960 2445 2445 2445 2445 30
343 20250311 133000 784075610 2450 2450 2450 2450 0
344 20250311 132900 784075610 2450 2450 2450 2450 4
345 20250311 132800 784065810 2450 2455 2455 2450 3191
346 20250311 132700 776247855 2450 2450 2450 2445 1022
347 20250311 132600 773744055 2450 2445 2450 2445 539
348 20250311 132500 772425005 2450 2450 2450 2450 10
349 20250311 132400 772400505 2450 2455 2455 2450 302
350 20250311 132300 771660105 2455 2455 2455 2455 0
351 20250311 132200 771660105 2455 2460 2460 2455 1078
352 20250311 132100 769008980 2460 2450 2460 2450 4090
353 20250311 132000 758985130 2445 2445 2445 2445 0
354 20250311 131900 758985130 2445 2445 2445 2445 0
355 20250311 131800 758985130 2445 2445 2445 2445 5
356 20250311 131700 758972905 2445 2445 2445 2445 0
357 20250311 131600 758972905 2445 2445 2445 2445 18
358 20250311 131500 758928895 2445 2445 2445 2445 771
359 20250311 131400 757043800 2435 2435 2435 2435 0
360 20250311 131300 757043800 2435 2435 2435 2435 0
361 20250311 131200 757043800 2435 2435 2435 2435 0
362 20250311 131100 757043800 2435 2435 2435 2435 0
363 20250311 131000 757043800 2435 2435 2435 2435 0
364 20250311 130900 757043800 2435 2435 2435 2435 0
365 20250311 130800 757043800 2435 2435 2435 2435 0
366 20250311 130700 757043800 2435 2435 2435 2435 0
367 20250311 130600 757043800 2435 2435 2435 2435 0
368 20250311 130500 757043800 2435 2440 2440 2435 300
369 20250311 130400 756312300 2435 2435 2435 2435 0
370 20250311 130300 756312300 2435 2435 2435 2435 0
371 20250311 130200 756312300 2435 2435 2435 2435 84
372 20250311 130100 756107760 2435 2440 2440 2435 1016
373 20250311 130000 753633720 2440 2440 2440 2440 0
374 20250311 125900 753633720 2440 2440 2440 2440 146
375 20250311 125800 753277480 2435 2435 2435 2435 174
376 20250311 125700 752853790 2435 2435 2435 2435 116
377 20250311 125600 752571330 2435 2435 2435 2435 0
378 20250311 125500 752571330 2435 2435 2435 2435 0
379 20250311 125400 752571330 2435 2435 2435 2435 681
380 20250311 125300 750913095 2435 2435 2435 2435 194
381 20250311 125200 750440705 2440 2435 2440 2435 209
382 20250311 125100 749931780 2440 2440 2440 2440 512
383 20250311 125000 748682500 2440 2440 2440 2440 0
384 20250311 124900 748682500 2440 2440 2440 2440 125
385 20250311 124800 748377500 2440 2435 2440 2435 2884
386 20250311 124700 741342610 2435 2435 2435 2435 501
387 20250311 124600 740122675 2435 2435 2435 2435 10
388 20250311 124500 740098325 2435 2435 2435 2435 1
389 20250311 124400 740095890 2430 2435 2435 2430 60
390 20250311 124300 739950040 2435 2435 2435 2435 26
391 20250311 124200 739886730 2430 2430 2430 2430 0
392 20250311 124100 739886730 2430 2430 2430 2430 0
393 20250311 124000 739886730 2430 2435 2435 2430 70
394 20250311 123900 739716505 2435 2435 2435 2435 116
395 20250311 123800 739434045 2430 2430 2430 2430 303
396 20250311 123700 738697755 2430 2430 2430 2430 85
397 20250311 123600 738491205 2435 2435 2435 2435 5
398 20250311 123500 738479030 2435 2435 2435 2435 10
399 20250311 123400 738454680 2430 2430 2430 2430 99
400 20250311 123300 738214110 2425 2425 2425 2425 0
401 20250311 123200 738214110 2425 2420 2425 2420 62
402 20250311 123100 738063820 2425 2425 2425 2425 100
403 20250311 123000 737821320 2430 2430 2430 2430 0
404 20250311 122900 737821320 2430 2430 2430 2430 51
405 20250311 122800 737697390 2435 2435 2435 2395 22223
406 20250311 122700 684195340 2435 2435 2435 2435 0
407 20250311 122600 684195340 2435 2435 2435 2435 9
408 20250311 122500 684173425 2440 2440 2440 2440 0
409 20250311 122400 684173425 2440 2440 2440 2440 0
410 20250311 122300 684173425 2440 2440 2440 2440 0
411 20250311 122200 684173425 2440 2440 2442 2440 218
412 20250311 122100 683641501 2440 2445 2445 2440 127
413 20250311 122000 683331538 2440 2440 2440 2440 0
414 20250311 121900 683331538 2440 2440 2440 2440 6
415 20250311 121800 683316898 2440 2440 2440 2440 3
416 20250311 121700 683309578 2440 2445 2445 2440 26
417 20250311 121600 683246063 2440 2440 2440 2440 1749
418 20250311 121500 678978503 2440 2440 2440 2440 0
419 20250311 121400 678978503 2440 2440 2440 2440 0
420 20250311 121300 678978503 2440 2440 2440 2440 0
421 20250311 121200 678978503 2440 2440 2440 2440 0
422 20250311 121100 678978503 2440 2440 2440 2440 5
423 20250311 121000 678966303 2440 2450 2450 2440 129
424 20250311 120900 678651453 2450 2450 2450 2450 83
425 20250311 120800 678448103 2450 2440 2450 2440 41
426 20250311 120700 678348053 2440 2440 2440 2440 25
427 20250311 120600 678287053 2450 2450 2450 2450 10
428 20250311 120500 678262553 2450 2450 2450 2450 0
429 20250311 120400 678262553 2450 2450 2450 2450 33
430 20250311 120300 678181703 2450 2450 2450 2450 101
431 20250311 120200 677934253 2445 2445 2445 2445 0
432 20250311 120100 677934253 2445 2445 2445 2445 6
433 20250311 120000 677919583 2445 2450 2450 2445 4297
434 20250311 115900 667412918 2450 2460 2460 2450 5244
435 20250311 115800 654565068 2460 2460 2460 2460 0
436 20250311 115700 654565068 2460 2460 2460 2460 0
437 20250311 115600 654565068 2460 2460 2460 2460 0
438 20250311 115500 654565068 2460 2460 2460 2460 90
439 20250311 115400 654343668 2450 2450 2450 2450 0
440 20250311 115300 654343668 2450 2450 2450 2450 0
441 20250311 115200 654343668 2450 2450 2450 2450 2
442 20250311 115100 654338768 2460 2460 2460 2460 0
443 20250311 115000 654338768 2460 2460 2460 2460 1
444 20250311 114900 654336308 2455 2455 2455 2455 103
445 20250311 114800 654083443 2455 2455 2457 2455 200
446 20250311 114700 653592441 2460 2455 2460 2455 2222
447 20250311 114600 648126721 2460 2465 2465 2460 2
448 20250311 114500 648121796 2465 2465 2465 2465 1
449 20250311 114400 648119331 2455 2455 2455 2455 0
450 20250311 114300 648119331 2455 2455 2455 2455 129
451 20250311 114200 647802636 2455 2455 2455 2455 0
452 20250311 114100 647802636 2455 2455 2455 2455 1
453 20250311 114000 647800181 2455 2460 2460 2455 405
454 20250311 113900 646805381 2460 2460 2460 2460 394
455 20250311 113800 645836141 2460 2460 2460 2460 3
456 20250311 113700 645828761 2455 2455 2455 2455 100
457 20250311 113600 645583261 2455 2455 2455 2455 395
458 20250311 113500 644613536 2450 2450 2450 2450 0
459 20250311 113400 644613536 2450 2450 2450 2450 0
460 20250311 113300 644613536 2450 2450 2450 2450 0
461 20250311 113200 644613536 2450 2450 2450 2450 449
462 20250311 113100 643513486 2450 2450 2450 2450 125
463 20250311 113000 643207236 2450 2450 2450 2450 0
464 20250311 112900 643207236 2450 2450 2450 2450 10
465 20250311 112800 643182736 2455 2455 2455 2455 10
466 20250311 112700 643158186 2450 2450 2450 2450 0
467 20250311 112600 643158186 2450 2450 2450 2450 100
468 20250311 112500 642913186 2450 2450 2450 2450 0
469 20250311 112400 642913186 2450 2450 2450 2450 0
470 20250311 112300 642913186 2450 2450 2450 2450 0
471 20250311 112200 642913186 2450 2450 2450 2450 0
472 20250311 112100 642913186 2450 2450 2450 2445 213
473 20250311 112000 642392021 2450 2450 2450 2450 0
474 20250311 111900 642392021 2450 2450 2450 2450 100
475 20250311 111800 642147021 2450 2450 2450 2450 206
476 20250311 111700 641642321 2450 2450 2450 2450 153
477 20250311 111600 641267471 2450 2450 2450 2450 196
478 20250311 111500 640787271 2450 2450 2450 2450 0
479 20250311 111400 640787271 2450 2450 2455 2450 2130
480 20250311 111300 635559791 2450 2445 2450 2445 528
481 20250311 111200 634267191 2455 2455 2455 2455 205
482 20250311 111100 633763916 2455 2450 2455 2450 308
483 20250311 111000 633009311 2460 2460 2460 2460 5
484 20250311 110900 632997011 2460 2460 2460 2460 8
485 20250311 110800 632977331 2455 2445 2455 2445 2535
486 20250311 110700 626757881 2445 2445 2445 2445 169
487 20250311 110600 626344676 2450 2450 2450 2450 0
488 20250311 110500 626344676 2450 2435 2450 2435 502
489 20250311 110400 625122291 2435 2435 2435 2435 376
490 20250311 110300 624206731 2435 2435 2435 2435 15
491 20250311 110200 624170206 2435 2435 2435 2435 20
492 20250311 110100 624121506 2435 2432 2435 2432 946
493 20250311 110000 621818086 2430 2445 2445 2430 411
494 20250311 105900 620816740 2445 2445 2445 2445 562
495 20250311 105800 619442650 2450 2450 2450 2450 10
496 20250311 105700 619418150 2450 2450 2450 2450 10
497 20250311 105600 619393650 2450 2445 2460 2445 1789
498 20250311 105500 615014345 2445 2445 2445 2445 70
499 20250311 105400 614843195 2445 2435 2445 2435 1044
500 20250311 105300 612301045 2440 2440 2440 2440 0
501 20250311 105200 612301045 2440 2440 2440 2440 2
502 20250311 105100 612296165 2435 2435 2435 2435 0
503 20250311 105000 612296165 2435 2440 2440 2435 1175
504 20250311 104900 609430905 2445 2445 2445 2445 20
505 20250311 104800 609382005 2450 2450 2450 2450 0
506 20250311 104700 609382005 2450 2440 2450 2440 66
507 20250311 104600 609220705 2440 2440 2440 2435 1184
508 20250311 104500 606336885 2445 2445 2445 2445 140
509 20250311 104400 605994585 2450 2450 2450 2440 9
510 20250311 104300 605972550 2450 2450 2450 2440 2301
511 20250311 104200 600337510 2445 2430 2445 2430 3527
512 20250311 104100 591728325 2430 2430 2430 2430 106
513 20250311 104000 591470745 2420 2425 2425 2420 158
514 20250311 103900 591088095 2420 2420 2420 2420 0
515 20250311 103800 591088095 2420 2425 2425 2420 160
516 20250311 103700 590700395 2425 2420 2425 2415 103
517 20250311 103600 590451140 2420 2410 2420 2410 261
518 20250311 103500 589822120 2420 2410 2420 2410 101
519 20250311 103400 589578700 2420 2420 2420 2420 100
520 20250311 103300 589336700 2420 2410 2420 2410 312
521 20250311 103200 588582780 2415 2425 2425 2415 1143
522 20250311 103100 585811205 2425 2410 2425 2410 2132
523 20250311 103000 580671105 2425 2425 2425 2425 66
524 20250311 102900 580511055 2425 2425 2425 2425 9
525 20250311 102800 580489230 2425 2425 2425 2425 0
526 20250311 102700 580489230 2425 2425 2425 2425 275
527 20250311 102600 579822355 2425 2425 2425 2425 1
528 20250311 102500 579819930 2400 2420 2420 2400 4638
529 20250311 102400 568652920 2420 2420 2420 2420 500
530 20250311 102300 567442920 2400 2410 2410 2400 131
531 20250311 102200 567128210 2395 2395 2400 2395 8842
532 20250311 102100 545930540 2395 2395 2395 2395 270
533 20250311 102000 545283890 2395 2390 2395 2385 935
534 20250311 101900 543047750 2380 2375 2380 2365 1797
535 20250311 101800 538782005 2385 2380 2390 2375 1500
536 20250311 101700 535211190 2395 2390 2395 2380 2127
537 20250311 101600 530136910 2390 2410 2410 2390 1422
538 20250311 101500 526728690 2400 2405 2405 2400 1096
539 20250311 101400 524098220 2405 2410 2410 2405 970
540 20250311 101300 521761020 2415 2415 2415 2415 110
541 20250311 101200 521495370 2410 2410 2410 2410 142
542 20250311 101100 521153150 2410 2420 2420 2410 223
543 20250311 101000 520614720 2430 2430 2430 2430 5
544 20250311 100900 520602570 2435 2435 2435 2435 1
545 20250311 100800 520600135 2400 2405 2410 2400 5008
546 20250311 100700 508552880 2400 2415 2415 2395 15530
547 20250311 100600 471183985 2420 2420 2420 2420 2530
548 20250311 100500 465061385 2420 2435 2435 2420 7630
549 20250311 100400 446587800 2435 2430 2435 2430 903
550 20250311 100300 444393085 2430 2430 2430 2430 325
551 20250311 100200 443603335 2430 2432 2432 2430 11
552 20250311 100100 443576587 2432 2432 2432 2432 11
553 20250311 100000 443549835 2440 2440 2440 2440 1
554 20250311 095900 443547395 2435 2435 2435 2435 0
555 20250311 095800 443547395 2435 2435 2435 2435 39
556 20250311 095700 443452430 2430 2425 2430 2425 742
557 20250311 095600 441650815 2425 2430 2430 2425 5
558 20250311 095500 441638670 2435 2425 2435 2425 948
559 20250311 095400 439339360 2420 2430 2430 2420 2473
560 20250311 095300 433338170 2425 2440 2440 2425 1805
561 20250311 095200 428955565 2430 2430 2435 2430 7
562 20250311 095100 428938545 2430 2430 2430 2430 2000
563 20250311 095000 424078545 2440 2440 2440 2440 16
564 20250311 094900 424039505 2440 2445 2445 2435 1215
565 20250311 094800 421080855 2440 2440 2440 2440 1334
566 20250311 094700 417825895 2430 2435 2435 2430 2023
567 20250311 094600 412905550 2415 2445 2445 2415 13013
568 20250311 094500 381351390 2445 2445 2445 2440 840
569 20250311 094400 379300875 2445 2450 2450 2440 3200
570 20250311 094300 371488200 2445 2450 2450 2445 73
571 20250311 094200 371309700 2450 2450 2450 2450 1329
572 20250311 094100 368053650 2450 2450 2450 2450 3000
573 20250311 094000 360703650 2470 2470 2470 2470 2
574 20250311 093900 360698710 2450 2450 2470 2450 1408
575 20250311 093800 357231445 2450 2450 2450 2450 0
576 20250311 093700 357231445 2450 2460 2460 2450 381
577 20250311 093600 356297895 2460 2445 2460 2445 3523
578 20250311 093500 347682850 2445 2440 2445 2440 1766
579 20250311 093400 343373790 2440 2440 2440 2440 1852
580 20250311 093300 338854910 2440 2440 2445 2440 2750
581 20250311 093200 332141870 2440 2445 2445 2435 2880
582 20250311 093100 325113170 2440 2450 2450 2440 96
583 20250311 093000 324878265 2450 2435 2450 2435 2702
584 20250311 092900 318270930 2435 2445 2445 2435 3044
585 20250311 092800 310857960 2435 2440 2440 2435 331
586 20250311 092700 310050665 2440 2445 2445 2440 46
587 20250311 092600 309938375 2445 2445 2445 2440 1044
588 20250311 092500 307388420 2445 2440 2445 2435 1423
589 20250311 092400 303921290 2440 2450 2450 2440 1520
590 20250311 092300 300211655 2445 2450 2450 2445 500
591 20250311 092200 298989150 2450 2450 2450 2440 26
592 20250311 092100 298925540 2450 2445 2450 2440 330
593 20250311 092000 298118935 2435 2445 2445 2430 1520
594 20250311 091900 294422635 2435 2435 2435 2435 0
595 20250311 091800 294422635 2435 2430 2435 2425 7049
596 20250311 091700 277304510 2430 2450 2450 2420 2895
597 20250311 091600 270260965 2455 2455 2455 2435 4408
598 20250311 091500 259527375 2440 2475 2475 2440 2032
599 20250311 091400 254563910 2475 2455 2475 2440 20906
600 20250311 091300 203237985 2455 2455 2455 2455 10
601 20250311 091200 203213435 2455 2440 2455 2410 2949
602 20250311 091100 196030835 2440 2440 2440 2430 4416
603 20250311 091000 185267890 2440 2450 2450 2430 280
604 20250311 090900 184587305 2450 2440 2455 2420 5003
605 20250311 090800 172412290 2435 2455 2455 2425 13512
606 20250311 090700 139430070 2450 2485 2485 2450 6616
607 20250311 090600 123138610 2485 2485 2485 2485 1038
608 20250311 090500 120559180 2485 2480 2485 2480 1242
609 20250311 090400 117477810 2477 2500 2500 2477 4094
610 20250311 090300 107264120 2520 2525 2525 2495 3193
611 20250311 090200 99245180 2520 2500 2555 2500 20840
612 20250311 090100 46541075 2500 2495 2500 2480 10285
613 20250311 090000 20889965 2450 2490 2490 2450 8398

1
024850/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,144304123,0,377355281645,0.00
20250306,0,144304123,0,378076802260,0.00
20250305,0,144304123,0,391064173330,0.00
20250304,0,144304123,0,393950255790,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 144304123 0 377355281645 0.00
3 20250306 0 144304123 0 378076802260 0.00
4 20250305 0 144304123 0 391064173330 0.00
5 20250304 0 144304123 0 393950255790 0.00