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

615
027410/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,615 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191300,432729264,3365,3365,3365,3365,1670
20250311,191200,432729264,3365,3365,3365,3365,0
20250311,191100,432729264,3365,3365,3365,3365,0
20250311,191000,432729264,3365,3365,3365,3365,0
20250311,190900,432729264,3365,3365,3365,3365,0
20250311,190800,432729264,3365,3365,3365,3365,0
20250311,190700,432729264,3365,3365,3365,3365,0
20250311,190600,432729264,3365,3365,3365,3365,0
20250311,190500,432729264,3365,3365,3365,3365,0
20250311,190400,432729264,3365,3365,3365,3365,0
20250311,190300,432729264,3365,3365,3365,3365,0
20250311,190200,432729264,3365,3365,3365,3365,0
20250311,190100,432729264,3365,3365,3365,3365,0
20250311,190000,432729264,3365,3365,3365,3365,0
20250311,185900,432729264,3365,3365,3365,3365,0
20250311,185800,432729264,3365,3365,3365,3365,0
20250311,185700,432729264,3365,3365,3365,3365,0
20250311,185600,432729264,3365,3365,3365,3365,0
20250311,185500,432729264,3365,3365,3365,3365,0
20250311,185400,432729264,3365,3365,3365,3365,0
20250311,185300,432729264,3365,3365,3365,3365,0
20250311,185200,432729264,3365,3365,3365,3365,0
20250311,185100,432729264,3365,3365,3365,3365,0
20250311,185000,432729264,3365,3365,3365,3365,0
20250311,184900,432729264,3365,3365,3365,3365,0
20250311,184800,432729264,3365,3365,3365,3365,0
20250311,184700,432729264,3365,3365,3365,3365,0
20250311,184600,432729264,3365,3365,3365,3365,0
20250311,184500,432729264,3365,3365,3365,3365,0
20250311,184400,432729264,3365,3365,3365,3365,0
20250311,184300,432729264,3365,3365,3365,3365,1670
20250311,184200,432729264,3365,3365,3365,3365,0
20250311,184100,432729264,3365,3365,3365,3365,0
20250311,184000,432729264,3365,3365,3365,3365,0
20250311,183900,432729264,3365,3365,3365,3365,0
20250311,183800,432729264,3365,3365,3365,3365,0
20250311,183700,432729264,3365,3365,3365,3365,0
20250311,183600,432729264,3365,3365,3365,3365,0
20250311,183500,432729264,3365,3365,3365,3365,0
20250311,183400,432729264,3365,3365,3365,3365,0
20250311,183300,432729264,3365,3365,3365,3365,0
20250311,183200,432729264,3365,3365,3365,3365,0
20250311,183100,432729264,3365,3365,3365,3365,0
20250311,183000,432729264,3365,3365,3365,3365,0
20250311,182900,432729264,3365,3365,3365,3365,0
20250311,182800,432729264,3365,3365,3365,3365,0
20250311,182700,432729264,3365,3365,3365,3365,0
20250311,182600,432729264,3365,3365,3365,3365,0
20250311,182500,432729264,3365,3365,3365,3365,0
20250311,182400,432729264,3365,3365,3365,3365,0
20250311,182300,432729264,3365,3365,3365,3365,0
20250311,182200,432729264,3365,3365,3365,3365,0
20250311,182100,432729264,3365,3365,3365,3365,0
20250311,182000,432729264,3365,3365,3365,3365,0
20250311,181900,432729264,3365,3365,3365,3365,0
20250311,181800,432729264,3365,3365,3365,3365,0
20250311,181700,432729264,3365,3365,3365,3365,0
20250311,181600,432729264,3365,3365,3365,3365,0
20250311,181500,432729264,3365,3365,3365,3365,0
20250311,181400,432729264,3365,3365,3365,3365,0
20250311,181300,432729264,3365,3365,3365,3365,1670
20250311,181200,432729264,3365,3365,3365,3365,0
20250311,181100,432729264,3365,3365,3365,3365,0
20250311,181000,432729264,3365,3365,3365,3365,0
20250311,180900,432729264,3365,3365,3365,3365,0
20250311,180800,432729264,3365,3365,3365,3365,0
20250311,180700,432729264,3365,3365,3365,3365,0
20250311,180600,432729264,3365,3365,3365,3365,0
20250311,180500,432729264,3365,3365,3365,3365,0
20250311,180400,432729264,3365,3365,3365,3365,0
20250311,180300,432729264,3365,3365,3365,3365,0
20250311,180200,432729264,3365,3365,3365,3365,0
20250311,180100,432729264,3365,3365,3365,3365,0
20250311,180000,432729264,3365,3365,3365,3365,0
20250311,175900,432729264,3365,3365,3365,3365,0
20250311,175800,432729264,3365,3365,3365,3365,0
20250311,175700,432729264,3365,3365,3365,3365,0
20250311,175600,432729264,3365,3365,3365,3365,0
20250311,175500,432729264,3365,3365,3365,3365,0
20250311,175400,432729264,3365,3365,3365,3365,0
20250311,175300,432729264,3365,3365,3365,3365,0
20250311,175200,432729264,3365,3365,3365,3365,0
20250311,175100,432729264,3365,3365,3365,3365,0
20250311,175000,432729264,3365,3365,3365,3365,0
20250311,174900,432729264,3365,3365,3365,3365,0
20250311,174800,432729264,3365,3365,3365,3365,0
20250311,174700,432729264,3365,3365,3365,3365,0
20250311,174600,432729264,3365,3365,3365,3365,0
20250311,174500,432729264,3365,3365,3365,3365,0
20250311,174400,432729264,3365,3365,3365,3365,0
20250311,174300,432729264,3365,3365,3365,3365,1670
20250311,174200,432729264,3365,3365,3365,3365,0
20250311,174100,432729264,3365,3365,3365,3365,0
20250311,174000,432729264,3365,3365,3365,3365,0
20250311,173900,432729264,3365,3365,3365,3365,0
20250311,173800,432729264,3365,3365,3365,3365,0
20250311,173700,432729264,3365,3365,3365,3365,0
20250311,173600,432729264,3365,3365,3365,3365,0
20250311,173500,432729264,3365,3365,3365,3365,0
20250311,173400,432729264,3365,3365,3365,3365,0
20250311,173300,432729264,3365,3365,3365,3365,0
20250311,173200,432729264,3365,3365,3365,3365,0
20250311,173100,432729264,3365,3365,3365,3365,0
20250311,173000,432729264,3365,3365,3365,3365,0
20250311,172900,432729264,3365,3365,3365,3365,0
20250311,172800,432729264,3365,3365,3365,3365,0
20250311,172700,432729264,3365,3365,3365,3365,0
20250311,172600,432729264,3365,3365,3365,3365,0
20250311,172500,432729264,3365,3365,3365,3365,0
20250311,172400,432729264,3365,3365,3365,3365,0
20250311,172300,432729264,3365,3365,3365,3365,0
20250311,172200,432729264,3365,3365,3365,3365,0
20250311,172100,432729264,3365,3365,3365,3365,0
20250311,172000,432729264,3365,3365,3365,3365,0
20250311,171900,432729264,3365,3365,3365,3365,0
20250311,171800,432729264,3365,3365,3365,3365,0
20250311,171700,432729264,3365,3365,3365,3365,0
20250311,171600,432729264,3365,3365,3365,3365,0
20250311,171500,432729264,3365,3365,3365,3365,0
20250311,171400,432729264,3365,3365,3365,3365,0
20250311,171300,432729264,3365,3365,3365,3365,1670
20250311,171200,432729264,3365,3365,3365,3365,0
20250311,171100,432729264,3365,3365,3365,3365,0
20250311,171000,432729264,3365,3365,3365,3365,0
20250311,170900,432729264,3365,3365,3365,3365,0
20250311,170800,432729264,3365,3365,3365,3365,0
20250311,170700,432729264,3365,3365,3365,3365,0
20250311,170600,432729264,3365,3365,3365,3365,0
20250311,170500,432729264,3365,3365,3365,3365,0
20250311,170400,432729264,3365,3365,3365,3365,0
20250311,170300,432729264,3365,3365,3365,3365,0
20250311,170200,432729264,3365,3365,3365,3365,0
20250311,170100,432729264,3365,3365,3365,3365,0
20250311,170000,432729264,3365,3365,3365,3365,0
20250311,165900,432729264,3365,3365,3365,3365,0
20250311,165800,432729264,3365,3365,3365,3365,0
20250311,165700,432729264,3365,3365,3365,3365,0
20250311,165600,432729264,3365,3365,3365,3365,0
20250311,165500,432729264,3365,3365,3365,3365,0
20250311,165400,432729264,3365,3365,3365,3365,0
20250311,165300,432729264,3365,3365,3365,3365,0
20250311,165200,432729264,3365,3365,3365,3365,0
20250311,165100,432729264,3365,3365,3365,3365,0
20250311,165000,432729264,3365,3365,3365,3365,0
20250311,164900,432729264,3365,3365,3365,3365,0
20250311,164800,432729264,3365,3365,3365,3365,0
20250311,164700,432729264,3365,3365,3365,3365,0
20250311,164600,432729264,3365,3365,3365,3365,0
20250311,164500,432729264,3365,3365,3365,3365,0
20250311,164400,432729264,3365,3365,3365,3365,0
20250311,164300,432729264,3365,3365,3365,3365,1670
20250311,164200,432729264,3365,3365,3365,3365,0
20250311,164100,432729264,3365,3365,3365,3365,0
20250311,164000,432729264,3365,3365,3365,3365,0
20250311,163900,432729264,3365,3365,3365,3365,0
20250311,163800,432729264,3365,3365,3365,3365,0
20250311,163700,432729264,3365,3365,3365,3365,0
20250311,163600,432729264,3365,3365,3365,3365,0
20250311,163500,432729264,3365,3365,3365,3365,0
20250311,163400,432729264,3365,3365,3365,3365,0
20250311,163300,432729264,3365,3365,3365,3365,0
20250311,163200,432729264,3365,3365,3365,3365,0
20250311,163100,432729264,3365,3365,3365,3365,0
20250311,163000,432729264,3365,3365,3365,3365,0
20250311,162900,432729264,3365,3365,3365,3365,0
20250311,162800,432729264,3365,3365,3365,3365,0
20250311,162700,432729264,3365,3365,3365,3365,0
20250311,162600,432729264,3365,3365,3365,3365,0
20250311,162500,432729264,3365,3365,3365,3365,0
20250311,162400,432729264,3365,3365,3365,3365,0
20250311,162300,432729264,3365,3365,3365,3365,0
20250311,162200,432729264,3365,3365,3365,3365,0
20250311,162100,432729264,3365,3365,3365,3365,0
20250311,162000,432729264,3365,3365,3365,3365,0
20250311,161900,432729264,3365,3365,3365,3365,0
20250311,161800,432729264,3365,3365,3365,3365,0
20250311,161700,432729264,3365,3365,3365,3365,0
20250311,161600,432729264,3365,3365,3365,3365,0
20250311,161500,432729264,3365,3365,3365,3365,0
20250311,161400,432729264,3365,3365,3365,3365,0
20250311,161300,432729264,3365,3365,3365,3365,1670
20250311,161200,432729264,3365,3365,3365,3365,0
20250311,161100,432729264,3365,3365,3365,3365,0
20250311,161000,432729264,3365,3365,3365,3365,0
20250311,160900,432729264,3365,3365,3365,3365,0
20250311,160800,432729264,3365,3365,3365,3365,0
20250311,160700,432729264,3365,3365,3365,3365,0
20250311,160600,432729264,3365,3365,3365,3365,0
20250311,160500,432729264,3365,3365,3365,3365,0
20250311,160400,432729264,3365,3365,3365,3365,0
20250311,160300,432729264,3365,3365,3365,3365,0
20250311,160200,432729264,3365,3365,3365,3365,0
20250311,160100,432729264,3365,3365,3365,3365,0
20250311,160000,432729264,3365,3365,3365,3365,0
20250311,155900,432729264,3365,3365,3365,3365,0
20250311,155800,432729264,3365,3365,3365,3365,0
20250311,155700,432729264,3365,3365,3365,3365,0
20250311,155600,432729264,3365,3365,3365,3365,0
20250311,155500,432729264,3365,3365,3365,3365,0
20250311,155400,432729264,3365,3365,3365,3365,0
20250311,155300,432729264,3365,3365,3365,3365,0
20250311,155200,432729264,3365,3365,3365,3365,0
20250311,155100,432729264,3365,3365,3365,3365,0
20250311,155000,432729264,3365,3365,3365,3365,0
20250311,154900,432729264,3365,3365,3365,3365,0
20250311,154800,432729264,3365,3365,3365,3365,0
20250311,154700,432729264,3365,3365,3365,3365,0
20250311,154600,432729264,3365,3365,3365,3365,0
20250311,154500,432729264,3365,3365,3365,3365,0
20250311,154400,432729264,3365,3365,3365,3365,0
20250311,154300,432729264,3365,3365,3365,3365,1670
20250311,154200,432729264,3365,3365,3365,3365,0
20250311,154100,432729264,3365,3365,3365,3365,0
20250311,154000,432729264,3365,3365,3365,3365,0
20250311,153900,432729264,3365,3365,3365,3365,0
20250311,153800,432729264,3365,3365,3365,3365,0
20250311,153700,432729264,3365,3365,3365,3365,0
20250311,153600,432729264,3365,3365,3365,3365,0
20250311,153500,432729264,3365,3365,3365,3365,0
20250311,153400,432729264,3365,3365,3365,3365,0
20250311,153300,432729264,3365,3365,3365,3365,0
20250311,153200,432729264,3365,3365,3365,3365,0
20250311,153100,432729264,3365,3365,3365,3365,0
20250311,153000,432729264,3365,3365,3365,3365,1670
20250311,152900,427109714,3355,3355,3355,3355,0
20250311,152800,427109714,3355,3355,3355,3355,0
20250311,152700,427109714,3355,3355,3355,3355,0
20250311,152600,427109714,3355,3355,3355,3355,0
20250311,152500,427109714,3355,3355,3355,3355,0
20250311,152400,427109714,3355,3355,3355,3355,0
20250311,152300,427109714,3355,3355,3355,3355,0
20250311,152200,427109714,3355,3355,3355,3355,0
20250311,152100,427109714,3355,3355,3355,3355,0
20250311,152000,427109714,3355,3355,3355,3355,0
20250311,151900,427109714,3355,3335,3355,3330,1142
20250311,151800,423302594,3335,3335,3335,3335,1215
20250311,151700,419250569,3335,3335,3335,3335,155
20250311,151600,418733644,3335,3335,3335,3335,133
20250311,151500,418290089,3335,3335,3335,3335,115
20250311,151400,417906564,3335,3335,3335,3330,2498
20250311,151300,409580734,3335,3330,3335,3330,4001
20250311,151200,396257399,3335,3335,3335,3330,6911
20250311,151100,373234214,3340,3340,3340,3340,967
20250311,151000,370004434,3355,3355,3355,3355,0
20250311,150900,370004434,3355,3335,3355,3330,28224
20250311,150800,276015959,3340,3335,3340,3330,1400
20250311,150700,271347109,3335,3345,3345,3335,11384
20250311,150600,233348189,3350,3350,3350,3350,83
20250311,150500,233070139,3350,3350,3350,3350,50
20250311,150400,232902639,3350,3350,3350,3350,0
20250311,150300,232902639,3350,3350,3350,3350,0
20250311,150200,232902639,3350,3350,3350,3350,47
20250311,150100,232745189,3350,3350,3350,3350,1
20250311,150000,232741839,3345,3345,3350,3345,150
20250311,145900,232240084,3350,3350,3350,3350,10
20250311,145800,232206584,3355,3350,3355,3350,77
20250311,145700,231948629,3355,3355,3355,3355,10
20250311,145600,231915079,3355,3355,3355,3355,1
20250311,145500,231911724,3350,3350,3350,3350,100
20250311,145400,231576724,3355,3355,3355,3355,270
20250311,145300,230670874,3355,3350,3355,3350,414
20250311,145200,229282619,3350,3355,3355,3345,502
20250311,145100,227600424,3355,3355,3355,3355,29
20250311,145000,227503129,3355,3350,3355,3350,101
20250311,144900,227164774,3355,3355,3355,3355,0
20250311,144800,227164774,3355,3345,3355,3345,178
20250311,144700,226569344,3355,3355,3355,3355,0
20250311,144600,226569344,3355,3355,3355,3355,0
20250311,144500,226569344,3355,3355,3355,3355,0
20250311,144400,226569344,3355,3350,3355,3350,300
20250311,144300,225564279,3355,3355,3355,3355,0
20250311,144200,225564279,3355,3345,3355,3345,198
20250311,144100,224901959,3355,3355,3355,3355,11
20250311,144000,224865054,3350,3350,3350,3350,10
20250311,143900,224831554,3355,3355,3355,3355,300
20250311,143800,223825054,3355,3350,3355,3350,292
20250311,143700,222846849,3350,3345,3350,3345,282
20250311,143600,221903054,3350,3350,3350,3345,32
20250311,143500,221796004,3345,3350,3350,3345,41
20250311,143400,221658854,3350,3350,3350,3350,3
20250311,143300,221648804,3350,3350,3350,3350,36
20250311,143200,221528204,3350,3350,3350,3350,75
20250311,143100,221276954,3355,3350,3355,3350,43
20250311,143000,221132899,3355,3350,3355,3350,184
20250311,142900,220516494,3355,3355,3355,3355,0
20250311,142800,220516494,3355,3350,3355,3350,21
20250311,142700,220446134,3360,3360,3360,3360,0
20250311,142600,220446134,3360,3360,3360,3360,0
20250311,142500,220446134,3360,3355,3360,3350,308
20250311,142400,219414279,3360,3355,3360,3355,6
20250311,142300,219394144,3365,3365,3365,3365,0
20250311,142200,219394144,3365,3365,3365,3365,0
20250311,142100,219394144,3365,3365,3365,3365,0
20250311,142000,219394144,3365,3350,3365,3350,190
20250311,141900,218757574,3355,3355,3355,3355,3
20250311,141800,218747509,3365,3350,3365,3350,1303
20250311,141700,214382404,3350,3347,3350,3345,196
20250311,141600,213726233,3350,3350,3350,3350,0
20250311,141500,213726233,3350,3350,3350,3350,0
20250311,141400,213726233,3350,3350,3350,3350,0
20250311,141300,213726233,3350,3350,3350,3350,0
20250311,141200,213726233,3350,3355,3355,3345,750
20250311,141100,211214768,3360,3360,3360,3360,0
20250311,141000,211214768,3360,3360,3360,3360,0
20250311,140900,211214768,3360,3360,3360,3360,1
20250311,140800,211211408,3355,3355,3355,3355,50
20250311,140700,211043658,3360,3360,3360,3360,1
20250311,140600,211040298,3350,3350,3350,3350,175
20250311,140500,210454048,3360,3360,3360,3360,0
20250311,140400,210454048,3360,3355,3360,3355,2
20250311,140300,210447333,3360,3355,3360,3355,66
20250311,140200,210225898,3360,3360,3360,3360,0
20250311,140100,210225898,3360,3355,3360,3355,71
20250311,140000,209987688,3360,3360,3360,3360,0
20250311,135900,209987688,3360,3355,3360,3350,236
20250311,135800,209197073,3360,3355,3360,3355,28
20250311,135700,209103123,3355,3355,3355,3355,478
20250311,135600,207499433,3355,3355,3355,3355,0
20250311,135500,207499433,3355,3355,3355,3355,0
20250311,135400,207499433,3355,3355,3355,3355,594
20250311,135300,205506563,3360,3360,3360,3360,0
20250311,135200,205506563,3360,3360,3360,3360,0
20250311,135100,205506563,3360,3360,3360,3360,1
20250311,135000,205503203,3360,3360,3360,3360,250
20250311,134900,204663203,3360,3360,3360,3360,0
20250311,134800,204663203,3360,3360,3360,3360,0
20250311,134700,204663203,3360,3360,3365,3360,1275
20250311,134600,200379198,3365,3365,3365,3365,0
20250311,134500,200379198,3365,3365,3365,3365,0
20250311,134400,200379198,3365,3365,3365,3365,150
20250311,134300,199874448,3365,3365,3365,3365,435
20250311,134200,198410673,3370,3365,3370,3365,17
20250311,134100,198353463,3370,3370,3370,3370,0
20250311,134000,198353463,3370,3370,3370,3370,0
20250311,133900,198353463,3370,3370,3370,3370,0
20250311,133800,198353463,3370,3370,3370,3370,0
20250311,133700,198353463,3370,3370,3370,3370,0
20250311,133600,198353463,3370,3370,3370,3370,0
20250311,133500,198353463,3370,3370,3370,3370,0
20250311,133400,198353463,3370,3370,3370,3370,0
20250311,133300,198353463,3370,3370,3370,3370,50
20250311,133200,198184963,3370,3370,3370,3370,0
20250311,133100,198184963,3370,3370,3370,3370,0
20250311,133000,198184963,3370,3370,3370,3370,1
20250311,132900,198181593,3365,3365,3365,3365,287
20250311,132800,197215838,3365,3365,3365,3365,0
20250311,132700,197215838,3365,3365,3365,3365,0
20250311,132600,197215838,3365,3360,3365,3360,31
20250311,132500,197111673,3370,3355,3370,3355,924
20250311,132400,194007098,3360,3360,3360,3355,117
20250311,132300,193614053,3355,3355,3360,3355,31
20250311,132200,193510043,3360,3360,3360,3360,0
20250311,132100,193510043,3360,3360,3360,3360,1
20250311,132000,193506683,3355,3355,3355,3355,183
20250311,131900,192892718,3360,3360,3360,3360,0
20250311,131800,192892718,3360,3360,3360,3360,0
20250311,131700,192892718,3360,3360,3360,3360,0
20250311,131600,192892718,3360,3360,3360,3360,0
20250311,131500,192892718,3360,3360,3360,3360,0
20250311,131400,192892718,3360,3355,3360,3355,185
20250311,131300,192272038,3360,3360,3360,3360,0
20250311,131200,192272038,3360,3360,3360,3360,0
20250311,131100,192272038,3360,3360,3360,3360,0
20250311,131000,192272038,3360,3360,3360,3355,268
20250311,130900,191372808,3360,3360,3360,3360,0
20250311,130800,191372808,3360,3355,3360,3355,480
20250311,130700,189762403,3355,3355,3355,3355,0
20250311,130600,189762403,3355,3350,3355,3350,245
20250311,130500,188941648,3355,3355,3355,3355,0
20250311,130400,188941648,3355,3355,3355,3355,0
20250311,130300,188941648,3355,3355,3355,3355,272
20250311,130200,188029088,3360,3360,3360,3360,0
20250311,130100,188029088,3360,3360,3360,3360,2
20250311,130000,188022368,3360,3360,3360,3360,0
20250311,125900,188022368,3360,3360,3360,3360,0
20250311,125800,188022368,3360,3360,3360,3360,0
20250311,125700,188022368,3360,3360,3360,3360,0
20250311,125600,188022368,3360,3360,3360,3360,1
20250311,125500,188019008,3355,3350,3355,3350,794
20250311,125400,185355283,3355,3355,3355,3350,49
20250311,125300,185191033,3355,3355,3355,3355,0
20250311,125200,185191033,3355,3350,3355,3350,18
20250311,125100,185130728,3355,3355,3355,3355,3
20250311,125000,185120663,3355,3350,3355,3350,206
20250311,124900,184430308,3355,3355,3355,3355,0
20250311,124800,184430308,3355,3355,3355,3355,0
20250311,124700,184430308,3355,3355,3355,3355,0
20250311,124600,184430308,3355,3355,3355,3355,69
20250311,124500,184198813,3355,3350,3355,3350,121
20250311,124400,183792958,3355,3350,3355,3350,23
20250311,124300,183715893,3355,3355,3355,3355,1
20250311,124200,183712538,3350,3350,3350,3350,209
20250311,124100,183012388,3355,3355,3355,3355,50
20250311,124000,182844638,3350,3350,3350,3350,39
20250311,123900,182713988,3350,3350,3350,3350,19
20250311,123800,182650338,3355,3350,3355,3350,20
20250311,123700,182583333,3350,3355,3355,3350,21
20250311,123600,182512968,3350,3355,3355,3350,206
20250311,123500,181822838,3355,3355,3355,3355,0
20250311,123400,181822838,3355,3355,3355,3355,0
20250311,123300,181822838,3355,3350,3355,3350,64
20250311,123200,181608188,3350,3350,3350,3350,15
20250311,123100,181557938,3350,3350,3350,3350,15
20250311,123000,181507688,3350,3350,3350,3350,15
20250311,122900,181457438,3350,3350,3350,3350,15
20250311,122800,181407188,3355,3355,3355,3355,0
20250311,122700,181407188,3355,3355,3355,3355,1
20250311,122600,181403833,3360,3360,3360,3360,0
20250311,122500,181403833,3360,3360,3360,3360,0
20250311,122400,181403833,3360,3360,3360,3360,0
20250311,122300,181403833,3360,3360,3360,3360,0
20250311,122200,181403833,3360,3360,3360,3360,0
20250311,122100,181403833,3360,3360,3360,3360,0
20250311,122000,181403833,3360,3360,3360,3360,4
20250311,121900,181390393,3345,3345,3345,3345,0
20250311,121800,181390393,3345,3345,3345,3345,0
20250311,121700,181390393,3345,3345,3345,3345,0
20250311,121600,181390393,3345,3350,3355,3345,1517
20250311,121500,176305943,3350,3350,3350,3350,60
20250311,121400,176104943,3345,3345,3350,3345,428
20250311,121300,174671483,3345,3345,3345,3345,23
20250311,121200,174594548,3345,3345,3345,3345,23
20250311,121100,174517613,3345,3345,3345,3345,23
20250311,121000,174440678,3345,3350,3350,3345,286
20250311,120900,173483928,3345,3345,3350,3345,53
20250311,120800,173306493,3345,3345,3350,3345,81
20250311,120700,173035398,3345,3345,3345,3345,23
20250311,120600,172958463,3345,3345,3345,3345,206
20250311,120500,172269393,3350,3345,3350,3345,25
20250311,120400,172185758,3345,3345,3345,3345,23
20250311,120300,172108823,3345,3345,3350,3345,25
20250311,120200,172025188,3345,3350,3350,3345,86
20250311,120100,171737473,3350,3350,3350,3350,0
20250311,120000,171737473,3350,3350,3350,3350,0
20250311,115900,171737473,3350,3345,3350,3345,250
20250311,115800,170901218,3350,3350,3350,3350,0
20250311,115700,170901218,3350,3350,3350,3350,0
20250311,115600,170901218,3350,3350,3350,3350,26
20250311,115500,170814118,3350,3350,3350,3350,50
20250311,115400,170646618,3350,3350,3350,3350,0
20250311,115300,170646618,3350,3350,3350,3350,21
20250311,115200,170576268,3350,3345,3350,3345,426
20250311,115100,169151293,3350,3350,3350,3345,167
20250311,115000,168592273,3345,3350,3350,3345,212
20250311,114900,167883033,3355,3355,3355,3355,0
20250311,114800,167883033,3355,3355,3355,3355,50
20250311,114700,167715283,3355,3355,3355,3355,0
20250311,114600,167715283,3355,3355,3355,3355,1
20250311,114500,167711928,3355,3355,3355,3355,0
20250311,114400,167711928,3355,3355,3355,3355,0
20250311,114300,167711928,3355,3350,3355,3350,91
20250311,114200,167407073,3360,3360,3360,3360,0
20250311,114100,167407073,3360,3360,3360,3360,0
20250311,114000,167407073,3360,3360,3360,3360,0
20250311,113900,167407073,3360,3360,3360,3360,0
20250311,113800,167407073,3360,3360,3360,3360,0
20250311,113700,167407073,3360,3360,3360,3360,0
20250311,113600,167407073,3360,3360,3360,3360,30
20250311,113500,167306273,3360,3360,3360,3360,0
20250311,113400,167306273,3360,3360,3360,3360,0
20250311,113300,167306273,3360,3360,3360,3360,1000
20250311,113200,163946273,3360,3360,3360,3360,0
20250311,113100,163946273,3360,3360,3360,3360,1
20250311,113000,163942913,3355,3355,3355,3355,0
20250311,112900,163942913,3355,3355,3355,3355,1
20250311,112800,163939558,3350,3350,3350,3350,405
20250311,112700,162582808,3347,3347,3347,3347,162
20250311,112600,162040594,3355,3355,3355,3355,113
20250311,112500,161661479,3360,3360,3360,3360,0
20250311,112400,161661479,3360,3360,3360,3360,2
20250311,112300,161654759,3360,3360,3360,3360,0
20250311,112200,161654759,3360,3360,3360,3360,0
20250311,112100,161654759,3360,3360,3360,3360,0
20250311,112000,161654759,3360,3360,3360,3360,0
20250311,111900,161654759,3360,3350,3360,3350,2021
20250311,111800,154884399,3350,3350,3350,3350,0
20250311,111700,154884399,3350,3350,3350,3350,0
20250311,111600,154884399,3350,3350,3350,3350,0
20250311,111500,154884399,3350,3350,3350,3350,141
20250311,111400,154412049,3355,3355,3355,3355,0
20250311,111300,154412049,3355,3355,3355,3355,0
20250311,111200,154412049,3355,3355,3355,3355,626
20250311,111100,152311819,3355,3355,3355,3355,0
20250311,111000,152311819,3355,3355,3355,3350,98
20250311,110900,151983434,3360,3360,3360,3360,150
20250311,110800,151479434,3350,3355,3355,3350,497
20250311,110700,149812494,3355,3350,3355,3350,74
20250311,110600,149564589,3360,3360,3360,3360,0
20250311,110500,149564589,3360,3360,3360,3360,1
20250311,110400,149561229,3350,3350,3350,3350,0
20250311,110300,149561229,3350,3350,3350,3350,0
20250311,110200,149561229,3350,3350,3350,3350,0
20250311,110100,149561229,3350,3350,3350,3350,0
20250311,110000,149561229,3350,3350,3350,3350,0
20250311,105900,149561229,3350,3350,3350,3350,59
20250311,105800,149363579,3350,3350,3350,3350,1105
20250311,105700,145661829,3350,3350,3350,3350,0
20250311,105600,145661829,3350,3350,3350,3350,0
20250311,105500,145661829,3350,3350,3350,3350,1
20250311,105400,145658479,3345,3345,3345,3345,0
20250311,105300,145658479,3345,3345,3345,3345,434
20250311,105200,144206749,3345,3340,3345,3340,81
20250311,105100,143935914,3345,3340,3345,3340,24
20250311,105000,143855749,3340,3340,3340,3340,23
20250311,104900,143778929,3340,3340,3340,3340,23
20250311,104800,143702109,3340,3340,3340,3340,28
20250311,104700,143608589,3340,3340,3340,3340,220
20250311,104600,142873789,3340,3345,3345,3340,23
20250311,104500,142796964,3340,3340,3340,3340,24
20250311,104400,142716804,3340,3340,3340,3340,23
20250311,104300,142639984,3345,3340,3345,3340,26
20250311,104200,142553129,3340,3340,3340,3340,172
20250311,104100,141978649,3340,3340,3340,3340,23
20250311,104000,141901829,3340,3345,3345,3340,23
20250311,103900,141825004,3340,3340,3340,3340,22
20250311,103800,141751524,3345,3345,3345,3340,25
20250311,103700,141668014,3345,3340,3345,3340,18
20250311,103600,141607889,3345,3345,3345,3345,0
20250311,103500,141607889,3345,3345,3345,3345,51
20250311,103400,141437294,3340,3340,3340,3340,236
20250311,103300,140649054,3340,3340,3345,3340,544
20250311,103200,138832089,3340,3345,3345,3340,16
20250311,103100,138778644,3340,3340,3340,3340,30
20250311,103000,138678444,3340,3340,3340,3340,14
20250311,102900,138631684,3340,3340,3345,3340,29
20250311,102800,138534819,3345,3340,3345,3340,13
20250311,102700,138491394,3340,3340,3345,3340,229
20250311,102600,137726479,3345,3345,3345,3345,1
20250311,102500,137723134,3340,3340,3340,3340,7
20250311,102400,137699754,3350,3350,3350,3350,0
20250311,102300,137699754,3350,3350,3350,3350,0
20250311,102200,137699754,3350,3350,3350,3350,0
20250311,102100,137699754,3350,3345,3350,3345,2
20250311,102000,137693059,3350,3350,3350,3350,1
20250311,101900,137689709,3350,3340,3350,3340,233
20250311,101800,136911394,3340,3340,3340,3340,106
20250311,101700,136557354,3345,3345,3345,3345,30
20250311,101600,136457004,3345,3345,3345,3345,3
20250311,101500,136446969,3345,3345,3345,3345,1
20250311,101400,136443624,3340,3340,3340,3340,400
20250311,101300,135107624,3340,3340,3340,3340,13
20250311,101200,135064204,3340,3340,3340,3340,1
20250311,101100,135060864,3335,3335,3335,3335,101
20250311,101000,134724029,3335,3340,3340,3330,5213
20250311,100900,117363594,3335,3335,3335,3335,2226
20250311,100800,109939884,3340,3340,3340,3340,4035
20250311,100700,96462984,3350,3345,3350,3345,16
20250311,100600,96409444,3350,3350,3350,3350,0
20250311,100500,96409444,3350,3350,3350,3350,1
20250311,100400,96406094,3350,3350,3350,3345,52
20250311,100300,96232144,3345,3345,3345,3345,1020
20250311,100200,92820244,3345,3345,3345,3345,54
20250311,100100,92639614,3345,3345,3345,3340,410
20250311,100000,91270089,3345,3340,3345,3340,34
20250311,095900,91156479,3345,3345,3345,3340,34
20250311,095800,91042889,3345,3345,3345,3345,0
20250311,095700,91042889,3345,3345,3345,3345,0
20250311,095600,91042889,3345,3345,3345,3345,2
20250311,095500,91036199,3350,3340,3350,3340,175
20250311,095400,90451689,3350,3350,3350,3345,213
20250311,095300,89739194,3345,3350,3350,3345,5
20250311,095200,89722460,3350,3350,3350,3350,150
20250311,095100,89219960,3345,3345,3350,3345,214
20250311,095000,88504120,3345,3350,3350,3345,2082
20250311,094900,81538445,3360,3360,3360,3360,0
20250311,094800,81538445,3360,3350,3360,3350,217
20250311,094700,80811485,3360,3360,3360,3360,0
20250311,094600,80811485,3360,3350,3360,3350,164
20250311,094500,80262035,3350,3350,3350,3350,13
20250311,094400,80218485,3350,3355,3355,3350,1248
20250311,094300,76037635,3355,3355,3355,3350,4214
20250311,094200,61912170,3360,3360,3360,3355,195
20250311,094100,61257790,3360,3360,3360,3360,118
20250311,094000,60861310,3365,3365,3365,3365,5
20250311,093900,60844485,3365,3365,3365,3365,105
20250311,093800,60491160,3365,3365,3365,3365,1
20250311,093700,60487795,3365,3360,3365,3360,298
20250311,093600,59486510,3360,3360,3360,3360,2
20250311,093500,59479790,3360,3355,3360,3355,496
20250311,093400,57815685,3355,3355,3355,3355,7
20250311,093300,57792200,3355,3355,3355,3355,104
20250311,093200,57443280,3355,3365,3365,3355,2089
20250311,093100,50429855,3370,3365,3370,3365,70
20250311,093000,50194300,3370,3370,3370,3370,24
20250311,092900,50113420,3365,3370,3370,3365,25
20250311,092800,50029270,3370,3370,3370,3370,2
20250311,092700,50022530,3370,3370,3370,3370,8
20250311,092600,49995570,3370,3370,3370,3370,100
20250311,092500,49658570,3370,3365,3370,3365,32
20250311,092400,49550880,3365,3370,3370,3365,62
20250311,092300,49342095,3365,3365,3365,3365,132
20250311,092200,48897915,3365,3370,3370,3365,7
20250311,092100,48874345,3360,3360,3360,3360,49
20250311,092000,48709705,3370,3365,3370,3365,2
20250311,091900,48702970,3370,3375,3375,3365,555
20250311,091800,46834590,3375,3375,3375,3375,52
20250311,091700,46659090,3365,3360,3365,3360,2260
20250311,091600,39062140,3360,3360,3360,3360,1640
20250311,091500,33551740,3360,3382,3382,3355,4731
20250311,091400,17642720,3390,3390,3390,3390,0
20250311,091300,17642720,3390,3390,3390,3390,0
20250311,091200,17642720,3390,3375,3390,3375,908
20250311,091100,14578190,3375,3375,3375,3375,2
20250311,091000,14571440,3375,3375,3375,3370,871
20250311,090900,11636080,3385,3380,3385,3375,645
20250311,090800,9456025,3380,3375,3380,3375,258
20250311,090700,8585085,3370,3370,3370,3370,133
20250311,090600,8136875,3375,3390,3390,3375,624
20250311,090500,6024005,3395,3395,3395,3395,88
20250311,090400,5725245,3395,3395,3395,3395,44
20250311,090300,5575865,3395,3410,3410,3395,8
20250311,090200,5548660,3400,3400,3400,3400,21
20250311,090100,5477260,3400,3400,3400,3400,490
20250311,090000,3811260,3420,3400,3420,3395,1121
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191300 432729264 3365 3365 3365 3365 1670
3 20250311 191200 432729264 3365 3365 3365 3365 0
4 20250311 191100 432729264 3365 3365 3365 3365 0
5 20250311 191000 432729264 3365 3365 3365 3365 0
6 20250311 190900 432729264 3365 3365 3365 3365 0
7 20250311 190800 432729264 3365 3365 3365 3365 0
8 20250311 190700 432729264 3365 3365 3365 3365 0
9 20250311 190600 432729264 3365 3365 3365 3365 0
10 20250311 190500 432729264 3365 3365 3365 3365 0
11 20250311 190400 432729264 3365 3365 3365 3365 0
12 20250311 190300 432729264 3365 3365 3365 3365 0
13 20250311 190200 432729264 3365 3365 3365 3365 0
14 20250311 190100 432729264 3365 3365 3365 3365 0
15 20250311 190000 432729264 3365 3365 3365 3365 0
16 20250311 185900 432729264 3365 3365 3365 3365 0
17 20250311 185800 432729264 3365 3365 3365 3365 0
18 20250311 185700 432729264 3365 3365 3365 3365 0
19 20250311 185600 432729264 3365 3365 3365 3365 0
20 20250311 185500 432729264 3365 3365 3365 3365 0
21 20250311 185400 432729264 3365 3365 3365 3365 0
22 20250311 185300 432729264 3365 3365 3365 3365 0
23 20250311 185200 432729264 3365 3365 3365 3365 0
24 20250311 185100 432729264 3365 3365 3365 3365 0
25 20250311 185000 432729264 3365 3365 3365 3365 0
26 20250311 184900 432729264 3365 3365 3365 3365 0
27 20250311 184800 432729264 3365 3365 3365 3365 0
28 20250311 184700 432729264 3365 3365 3365 3365 0
29 20250311 184600 432729264 3365 3365 3365 3365 0
30 20250311 184500 432729264 3365 3365 3365 3365 0
31 20250311 184400 432729264 3365 3365 3365 3365 0
32 20250311 184300 432729264 3365 3365 3365 3365 1670
33 20250311 184200 432729264 3365 3365 3365 3365 0
34 20250311 184100 432729264 3365 3365 3365 3365 0
35 20250311 184000 432729264 3365 3365 3365 3365 0
36 20250311 183900 432729264 3365 3365 3365 3365 0
37 20250311 183800 432729264 3365 3365 3365 3365 0
38 20250311 183700 432729264 3365 3365 3365 3365 0
39 20250311 183600 432729264 3365 3365 3365 3365 0
40 20250311 183500 432729264 3365 3365 3365 3365 0
41 20250311 183400 432729264 3365 3365 3365 3365 0
42 20250311 183300 432729264 3365 3365 3365 3365 0
43 20250311 183200 432729264 3365 3365 3365 3365 0
44 20250311 183100 432729264 3365 3365 3365 3365 0
45 20250311 183000 432729264 3365 3365 3365 3365 0
46 20250311 182900 432729264 3365 3365 3365 3365 0
47 20250311 182800 432729264 3365 3365 3365 3365 0
48 20250311 182700 432729264 3365 3365 3365 3365 0
49 20250311 182600 432729264 3365 3365 3365 3365 0
50 20250311 182500 432729264 3365 3365 3365 3365 0
51 20250311 182400 432729264 3365 3365 3365 3365 0
52 20250311 182300 432729264 3365 3365 3365 3365 0
53 20250311 182200 432729264 3365 3365 3365 3365 0
54 20250311 182100 432729264 3365 3365 3365 3365 0
55 20250311 182000 432729264 3365 3365 3365 3365 0
56 20250311 181900 432729264 3365 3365 3365 3365 0
57 20250311 181800 432729264 3365 3365 3365 3365 0
58 20250311 181700 432729264 3365 3365 3365 3365 0
59 20250311 181600 432729264 3365 3365 3365 3365 0
60 20250311 181500 432729264 3365 3365 3365 3365 0
61 20250311 181400 432729264 3365 3365 3365 3365 0
62 20250311 181300 432729264 3365 3365 3365 3365 1670
63 20250311 181200 432729264 3365 3365 3365 3365 0
64 20250311 181100 432729264 3365 3365 3365 3365 0
65 20250311 181000 432729264 3365 3365 3365 3365 0
66 20250311 180900 432729264 3365 3365 3365 3365 0
67 20250311 180800 432729264 3365 3365 3365 3365 0
68 20250311 180700 432729264 3365 3365 3365 3365 0
69 20250311 180600 432729264 3365 3365 3365 3365 0
70 20250311 180500 432729264 3365 3365 3365 3365 0
71 20250311 180400 432729264 3365 3365 3365 3365 0
72 20250311 180300 432729264 3365 3365 3365 3365 0
73 20250311 180200 432729264 3365 3365 3365 3365 0
74 20250311 180100 432729264 3365 3365 3365 3365 0
75 20250311 180000 432729264 3365 3365 3365 3365 0
76 20250311 175900 432729264 3365 3365 3365 3365 0
77 20250311 175800 432729264 3365 3365 3365 3365 0
78 20250311 175700 432729264 3365 3365 3365 3365 0
79 20250311 175600 432729264 3365 3365 3365 3365 0
80 20250311 175500 432729264 3365 3365 3365 3365 0
81 20250311 175400 432729264 3365 3365 3365 3365 0
82 20250311 175300 432729264 3365 3365 3365 3365 0
83 20250311 175200 432729264 3365 3365 3365 3365 0
84 20250311 175100 432729264 3365 3365 3365 3365 0
85 20250311 175000 432729264 3365 3365 3365 3365 0
86 20250311 174900 432729264 3365 3365 3365 3365 0
87 20250311 174800 432729264 3365 3365 3365 3365 0
88 20250311 174700 432729264 3365 3365 3365 3365 0
89 20250311 174600 432729264 3365 3365 3365 3365 0
90 20250311 174500 432729264 3365 3365 3365 3365 0
91 20250311 174400 432729264 3365 3365 3365 3365 0
92 20250311 174300 432729264 3365 3365 3365 3365 1670
93 20250311 174200 432729264 3365 3365 3365 3365 0
94 20250311 174100 432729264 3365 3365 3365 3365 0
95 20250311 174000 432729264 3365 3365 3365 3365 0
96 20250311 173900 432729264 3365 3365 3365 3365 0
97 20250311 173800 432729264 3365 3365 3365 3365 0
98 20250311 173700 432729264 3365 3365 3365 3365 0
99 20250311 173600 432729264 3365 3365 3365 3365 0
100 20250311 173500 432729264 3365 3365 3365 3365 0
101 20250311 173400 432729264 3365 3365 3365 3365 0
102 20250311 173300 432729264 3365 3365 3365 3365 0
103 20250311 173200 432729264 3365 3365 3365 3365 0
104 20250311 173100 432729264 3365 3365 3365 3365 0
105 20250311 173000 432729264 3365 3365 3365 3365 0
106 20250311 172900 432729264 3365 3365 3365 3365 0
107 20250311 172800 432729264 3365 3365 3365 3365 0
108 20250311 172700 432729264 3365 3365 3365 3365 0
109 20250311 172600 432729264 3365 3365 3365 3365 0
110 20250311 172500 432729264 3365 3365 3365 3365 0
111 20250311 172400 432729264 3365 3365 3365 3365 0
112 20250311 172300 432729264 3365 3365 3365 3365 0
113 20250311 172200 432729264 3365 3365 3365 3365 0
114 20250311 172100 432729264 3365 3365 3365 3365 0
115 20250311 172000 432729264 3365 3365 3365 3365 0
116 20250311 171900 432729264 3365 3365 3365 3365 0
117 20250311 171800 432729264 3365 3365 3365 3365 0
118 20250311 171700 432729264 3365 3365 3365 3365 0
119 20250311 171600 432729264 3365 3365 3365 3365 0
120 20250311 171500 432729264 3365 3365 3365 3365 0
121 20250311 171400 432729264 3365 3365 3365 3365 0
122 20250311 171300 432729264 3365 3365 3365 3365 1670
123 20250311 171200 432729264 3365 3365 3365 3365 0
124 20250311 171100 432729264 3365 3365 3365 3365 0
125 20250311 171000 432729264 3365 3365 3365 3365 0
126 20250311 170900 432729264 3365 3365 3365 3365 0
127 20250311 170800 432729264 3365 3365 3365 3365 0
128 20250311 170700 432729264 3365 3365 3365 3365 0
129 20250311 170600 432729264 3365 3365 3365 3365 0
130 20250311 170500 432729264 3365 3365 3365 3365 0
131 20250311 170400 432729264 3365 3365 3365 3365 0
132 20250311 170300 432729264 3365 3365 3365 3365 0
133 20250311 170200 432729264 3365 3365 3365 3365 0
134 20250311 170100 432729264 3365 3365 3365 3365 0
135 20250311 170000 432729264 3365 3365 3365 3365 0
136 20250311 165900 432729264 3365 3365 3365 3365 0
137 20250311 165800 432729264 3365 3365 3365 3365 0
138 20250311 165700 432729264 3365 3365 3365 3365 0
139 20250311 165600 432729264 3365 3365 3365 3365 0
140 20250311 165500 432729264 3365 3365 3365 3365 0
141 20250311 165400 432729264 3365 3365 3365 3365 0
142 20250311 165300 432729264 3365 3365 3365 3365 0
143 20250311 165200 432729264 3365 3365 3365 3365 0
144 20250311 165100 432729264 3365 3365 3365 3365 0
145 20250311 165000 432729264 3365 3365 3365 3365 0
146 20250311 164900 432729264 3365 3365 3365 3365 0
147 20250311 164800 432729264 3365 3365 3365 3365 0
148 20250311 164700 432729264 3365 3365 3365 3365 0
149 20250311 164600 432729264 3365 3365 3365 3365 0
150 20250311 164500 432729264 3365 3365 3365 3365 0
151 20250311 164400 432729264 3365 3365 3365 3365 0
152 20250311 164300 432729264 3365 3365 3365 3365 1670
153 20250311 164200 432729264 3365 3365 3365 3365 0
154 20250311 164100 432729264 3365 3365 3365 3365 0
155 20250311 164000 432729264 3365 3365 3365 3365 0
156 20250311 163900 432729264 3365 3365 3365 3365 0
157 20250311 163800 432729264 3365 3365 3365 3365 0
158 20250311 163700 432729264 3365 3365 3365 3365 0
159 20250311 163600 432729264 3365 3365 3365 3365 0
160 20250311 163500 432729264 3365 3365 3365 3365 0
161 20250311 163400 432729264 3365 3365 3365 3365 0
162 20250311 163300 432729264 3365 3365 3365 3365 0
163 20250311 163200 432729264 3365 3365 3365 3365 0
164 20250311 163100 432729264 3365 3365 3365 3365 0
165 20250311 163000 432729264 3365 3365 3365 3365 0
166 20250311 162900 432729264 3365 3365 3365 3365 0
167 20250311 162800 432729264 3365 3365 3365 3365 0
168 20250311 162700 432729264 3365 3365 3365 3365 0
169 20250311 162600 432729264 3365 3365 3365 3365 0
170 20250311 162500 432729264 3365 3365 3365 3365 0
171 20250311 162400 432729264 3365 3365 3365 3365 0
172 20250311 162300 432729264 3365 3365 3365 3365 0
173 20250311 162200 432729264 3365 3365 3365 3365 0
174 20250311 162100 432729264 3365 3365 3365 3365 0
175 20250311 162000 432729264 3365 3365 3365 3365 0
176 20250311 161900 432729264 3365 3365 3365 3365 0
177 20250311 161800 432729264 3365 3365 3365 3365 0
178 20250311 161700 432729264 3365 3365 3365 3365 0
179 20250311 161600 432729264 3365 3365 3365 3365 0
180 20250311 161500 432729264 3365 3365 3365 3365 0
181 20250311 161400 432729264 3365 3365 3365 3365 0
182 20250311 161300 432729264 3365 3365 3365 3365 1670
183 20250311 161200 432729264 3365 3365 3365 3365 0
184 20250311 161100 432729264 3365 3365 3365 3365 0
185 20250311 161000 432729264 3365 3365 3365 3365 0
186 20250311 160900 432729264 3365 3365 3365 3365 0
187 20250311 160800 432729264 3365 3365 3365 3365 0
188 20250311 160700 432729264 3365 3365 3365 3365 0
189 20250311 160600 432729264 3365 3365 3365 3365 0
190 20250311 160500 432729264 3365 3365 3365 3365 0
191 20250311 160400 432729264 3365 3365 3365 3365 0
192 20250311 160300 432729264 3365 3365 3365 3365 0
193 20250311 160200 432729264 3365 3365 3365 3365 0
194 20250311 160100 432729264 3365 3365 3365 3365 0
195 20250311 160000 432729264 3365 3365 3365 3365 0
196 20250311 155900 432729264 3365 3365 3365 3365 0
197 20250311 155800 432729264 3365 3365 3365 3365 0
198 20250311 155700 432729264 3365 3365 3365 3365 0
199 20250311 155600 432729264 3365 3365 3365 3365 0
200 20250311 155500 432729264 3365 3365 3365 3365 0
201 20250311 155400 432729264 3365 3365 3365 3365 0
202 20250311 155300 432729264 3365 3365 3365 3365 0
203 20250311 155200 432729264 3365 3365 3365 3365 0
204 20250311 155100 432729264 3365 3365 3365 3365 0
205 20250311 155000 432729264 3365 3365 3365 3365 0
206 20250311 154900 432729264 3365 3365 3365 3365 0
207 20250311 154800 432729264 3365 3365 3365 3365 0
208 20250311 154700 432729264 3365 3365 3365 3365 0
209 20250311 154600 432729264 3365 3365 3365 3365 0
210 20250311 154500 432729264 3365 3365 3365 3365 0
211 20250311 154400 432729264 3365 3365 3365 3365 0
212 20250311 154300 432729264 3365 3365 3365 3365 1670
213 20250311 154200 432729264 3365 3365 3365 3365 0
214 20250311 154100 432729264 3365 3365 3365 3365 0
215 20250311 154000 432729264 3365 3365 3365 3365 0
216 20250311 153900 432729264 3365 3365 3365 3365 0
217 20250311 153800 432729264 3365 3365 3365 3365 0
218 20250311 153700 432729264 3365 3365 3365 3365 0
219 20250311 153600 432729264 3365 3365 3365 3365 0
220 20250311 153500 432729264 3365 3365 3365 3365 0
221 20250311 153400 432729264 3365 3365 3365 3365 0
222 20250311 153300 432729264 3365 3365 3365 3365 0
223 20250311 153200 432729264 3365 3365 3365 3365 0
224 20250311 153100 432729264 3365 3365 3365 3365 0
225 20250311 153000 432729264 3365 3365 3365 3365 1670
226 20250311 152900 427109714 3355 3355 3355 3355 0
227 20250311 152800 427109714 3355 3355 3355 3355 0
228 20250311 152700 427109714 3355 3355 3355 3355 0
229 20250311 152600 427109714 3355 3355 3355 3355 0
230 20250311 152500 427109714 3355 3355 3355 3355 0
231 20250311 152400 427109714 3355 3355 3355 3355 0
232 20250311 152300 427109714 3355 3355 3355 3355 0
233 20250311 152200 427109714 3355 3355 3355 3355 0
234 20250311 152100 427109714 3355 3355 3355 3355 0
235 20250311 152000 427109714 3355 3355 3355 3355 0
236 20250311 151900 427109714 3355 3335 3355 3330 1142
237 20250311 151800 423302594 3335 3335 3335 3335 1215
238 20250311 151700 419250569 3335 3335 3335 3335 155
239 20250311 151600 418733644 3335 3335 3335 3335 133
240 20250311 151500 418290089 3335 3335 3335 3335 115
241 20250311 151400 417906564 3335 3335 3335 3330 2498
242 20250311 151300 409580734 3335 3330 3335 3330 4001
243 20250311 151200 396257399 3335 3335 3335 3330 6911
244 20250311 151100 373234214 3340 3340 3340 3340 967
245 20250311 151000 370004434 3355 3355 3355 3355 0
246 20250311 150900 370004434 3355 3335 3355 3330 28224
247 20250311 150800 276015959 3340 3335 3340 3330 1400
248 20250311 150700 271347109 3335 3345 3345 3335 11384
249 20250311 150600 233348189 3350 3350 3350 3350 83
250 20250311 150500 233070139 3350 3350 3350 3350 50
251 20250311 150400 232902639 3350 3350 3350 3350 0
252 20250311 150300 232902639 3350 3350 3350 3350 0
253 20250311 150200 232902639 3350 3350 3350 3350 47
254 20250311 150100 232745189 3350 3350 3350 3350 1
255 20250311 150000 232741839 3345 3345 3350 3345 150
256 20250311 145900 232240084 3350 3350 3350 3350 10
257 20250311 145800 232206584 3355 3350 3355 3350 77
258 20250311 145700 231948629 3355 3355 3355 3355 10
259 20250311 145600 231915079 3355 3355 3355 3355 1
260 20250311 145500 231911724 3350 3350 3350 3350 100
261 20250311 145400 231576724 3355 3355 3355 3355 270
262 20250311 145300 230670874 3355 3350 3355 3350 414
263 20250311 145200 229282619 3350 3355 3355 3345 502
264 20250311 145100 227600424 3355 3355 3355 3355 29
265 20250311 145000 227503129 3355 3350 3355 3350 101
266 20250311 144900 227164774 3355 3355 3355 3355 0
267 20250311 144800 227164774 3355 3345 3355 3345 178
268 20250311 144700 226569344 3355 3355 3355 3355 0
269 20250311 144600 226569344 3355 3355 3355 3355 0
270 20250311 144500 226569344 3355 3355 3355 3355 0
271 20250311 144400 226569344 3355 3350 3355 3350 300
272 20250311 144300 225564279 3355 3355 3355 3355 0
273 20250311 144200 225564279 3355 3345 3355 3345 198
274 20250311 144100 224901959 3355 3355 3355 3355 11
275 20250311 144000 224865054 3350 3350 3350 3350 10
276 20250311 143900 224831554 3355 3355 3355 3355 300
277 20250311 143800 223825054 3355 3350 3355 3350 292
278 20250311 143700 222846849 3350 3345 3350 3345 282
279 20250311 143600 221903054 3350 3350 3350 3345 32
280 20250311 143500 221796004 3345 3350 3350 3345 41
281 20250311 143400 221658854 3350 3350 3350 3350 3
282 20250311 143300 221648804 3350 3350 3350 3350 36
283 20250311 143200 221528204 3350 3350 3350 3350 75
284 20250311 143100 221276954 3355 3350 3355 3350 43
285 20250311 143000 221132899 3355 3350 3355 3350 184
286 20250311 142900 220516494 3355 3355 3355 3355 0
287 20250311 142800 220516494 3355 3350 3355 3350 21
288 20250311 142700 220446134 3360 3360 3360 3360 0
289 20250311 142600 220446134 3360 3360 3360 3360 0
290 20250311 142500 220446134 3360 3355 3360 3350 308
291 20250311 142400 219414279 3360 3355 3360 3355 6
292 20250311 142300 219394144 3365 3365 3365 3365 0
293 20250311 142200 219394144 3365 3365 3365 3365 0
294 20250311 142100 219394144 3365 3365 3365 3365 0
295 20250311 142000 219394144 3365 3350 3365 3350 190
296 20250311 141900 218757574 3355 3355 3355 3355 3
297 20250311 141800 218747509 3365 3350 3365 3350 1303
298 20250311 141700 214382404 3350 3347 3350 3345 196
299 20250311 141600 213726233 3350 3350 3350 3350 0
300 20250311 141500 213726233 3350 3350 3350 3350 0
301 20250311 141400 213726233 3350 3350 3350 3350 0
302 20250311 141300 213726233 3350 3350 3350 3350 0
303 20250311 141200 213726233 3350 3355 3355 3345 750
304 20250311 141100 211214768 3360 3360 3360 3360 0
305 20250311 141000 211214768 3360 3360 3360 3360 0
306 20250311 140900 211214768 3360 3360 3360 3360 1
307 20250311 140800 211211408 3355 3355 3355 3355 50
308 20250311 140700 211043658 3360 3360 3360 3360 1
309 20250311 140600 211040298 3350 3350 3350 3350 175
310 20250311 140500 210454048 3360 3360 3360 3360 0
311 20250311 140400 210454048 3360 3355 3360 3355 2
312 20250311 140300 210447333 3360 3355 3360 3355 66
313 20250311 140200 210225898 3360 3360 3360 3360 0
314 20250311 140100 210225898 3360 3355 3360 3355 71
315 20250311 140000 209987688 3360 3360 3360 3360 0
316 20250311 135900 209987688 3360 3355 3360 3350 236
317 20250311 135800 209197073 3360 3355 3360 3355 28
318 20250311 135700 209103123 3355 3355 3355 3355 478
319 20250311 135600 207499433 3355 3355 3355 3355 0
320 20250311 135500 207499433 3355 3355 3355 3355 0
321 20250311 135400 207499433 3355 3355 3355 3355 594
322 20250311 135300 205506563 3360 3360 3360 3360 0
323 20250311 135200 205506563 3360 3360 3360 3360 0
324 20250311 135100 205506563 3360 3360 3360 3360 1
325 20250311 135000 205503203 3360 3360 3360 3360 250
326 20250311 134900 204663203 3360 3360 3360 3360 0
327 20250311 134800 204663203 3360 3360 3360 3360 0
328 20250311 134700 204663203 3360 3360 3365 3360 1275
329 20250311 134600 200379198 3365 3365 3365 3365 0
330 20250311 134500 200379198 3365 3365 3365 3365 0
331 20250311 134400 200379198 3365 3365 3365 3365 150
332 20250311 134300 199874448 3365 3365 3365 3365 435
333 20250311 134200 198410673 3370 3365 3370 3365 17
334 20250311 134100 198353463 3370 3370 3370 3370 0
335 20250311 134000 198353463 3370 3370 3370 3370 0
336 20250311 133900 198353463 3370 3370 3370 3370 0
337 20250311 133800 198353463 3370 3370 3370 3370 0
338 20250311 133700 198353463 3370 3370 3370 3370 0
339 20250311 133600 198353463 3370 3370 3370 3370 0
340 20250311 133500 198353463 3370 3370 3370 3370 0
341 20250311 133400 198353463 3370 3370 3370 3370 0
342 20250311 133300 198353463 3370 3370 3370 3370 50
343 20250311 133200 198184963 3370 3370 3370 3370 0
344 20250311 133100 198184963 3370 3370 3370 3370 0
345 20250311 133000 198184963 3370 3370 3370 3370 1
346 20250311 132900 198181593 3365 3365 3365 3365 287
347 20250311 132800 197215838 3365 3365 3365 3365 0
348 20250311 132700 197215838 3365 3365 3365 3365 0
349 20250311 132600 197215838 3365 3360 3365 3360 31
350 20250311 132500 197111673 3370 3355 3370 3355 924
351 20250311 132400 194007098 3360 3360 3360 3355 117
352 20250311 132300 193614053 3355 3355 3360 3355 31
353 20250311 132200 193510043 3360 3360 3360 3360 0
354 20250311 132100 193510043 3360 3360 3360 3360 1
355 20250311 132000 193506683 3355 3355 3355 3355 183
356 20250311 131900 192892718 3360 3360 3360 3360 0
357 20250311 131800 192892718 3360 3360 3360 3360 0
358 20250311 131700 192892718 3360 3360 3360 3360 0
359 20250311 131600 192892718 3360 3360 3360 3360 0
360 20250311 131500 192892718 3360 3360 3360 3360 0
361 20250311 131400 192892718 3360 3355 3360 3355 185
362 20250311 131300 192272038 3360 3360 3360 3360 0
363 20250311 131200 192272038 3360 3360 3360 3360 0
364 20250311 131100 192272038 3360 3360 3360 3360 0
365 20250311 131000 192272038 3360 3360 3360 3355 268
366 20250311 130900 191372808 3360 3360 3360 3360 0
367 20250311 130800 191372808 3360 3355 3360 3355 480
368 20250311 130700 189762403 3355 3355 3355 3355 0
369 20250311 130600 189762403 3355 3350 3355 3350 245
370 20250311 130500 188941648 3355 3355 3355 3355 0
371 20250311 130400 188941648 3355 3355 3355 3355 0
372 20250311 130300 188941648 3355 3355 3355 3355 272
373 20250311 130200 188029088 3360 3360 3360 3360 0
374 20250311 130100 188029088 3360 3360 3360 3360 2
375 20250311 130000 188022368 3360 3360 3360 3360 0
376 20250311 125900 188022368 3360 3360 3360 3360 0
377 20250311 125800 188022368 3360 3360 3360 3360 0
378 20250311 125700 188022368 3360 3360 3360 3360 0
379 20250311 125600 188022368 3360 3360 3360 3360 1
380 20250311 125500 188019008 3355 3350 3355 3350 794
381 20250311 125400 185355283 3355 3355 3355 3350 49
382 20250311 125300 185191033 3355 3355 3355 3355 0
383 20250311 125200 185191033 3355 3350 3355 3350 18
384 20250311 125100 185130728 3355 3355 3355 3355 3
385 20250311 125000 185120663 3355 3350 3355 3350 206
386 20250311 124900 184430308 3355 3355 3355 3355 0
387 20250311 124800 184430308 3355 3355 3355 3355 0
388 20250311 124700 184430308 3355 3355 3355 3355 0
389 20250311 124600 184430308 3355 3355 3355 3355 69
390 20250311 124500 184198813 3355 3350 3355 3350 121
391 20250311 124400 183792958 3355 3350 3355 3350 23
392 20250311 124300 183715893 3355 3355 3355 3355 1
393 20250311 124200 183712538 3350 3350 3350 3350 209
394 20250311 124100 183012388 3355 3355 3355 3355 50
395 20250311 124000 182844638 3350 3350 3350 3350 39
396 20250311 123900 182713988 3350 3350 3350 3350 19
397 20250311 123800 182650338 3355 3350 3355 3350 20
398 20250311 123700 182583333 3350 3355 3355 3350 21
399 20250311 123600 182512968 3350 3355 3355 3350 206
400 20250311 123500 181822838 3355 3355 3355 3355 0
401 20250311 123400 181822838 3355 3355 3355 3355 0
402 20250311 123300 181822838 3355 3350 3355 3350 64
403 20250311 123200 181608188 3350 3350 3350 3350 15
404 20250311 123100 181557938 3350 3350 3350 3350 15
405 20250311 123000 181507688 3350 3350 3350 3350 15
406 20250311 122900 181457438 3350 3350 3350 3350 15
407 20250311 122800 181407188 3355 3355 3355 3355 0
408 20250311 122700 181407188 3355 3355 3355 3355 1
409 20250311 122600 181403833 3360 3360 3360 3360 0
410 20250311 122500 181403833 3360 3360 3360 3360 0
411 20250311 122400 181403833 3360 3360 3360 3360 0
412 20250311 122300 181403833 3360 3360 3360 3360 0
413 20250311 122200 181403833 3360 3360 3360 3360 0
414 20250311 122100 181403833 3360 3360 3360 3360 0
415 20250311 122000 181403833 3360 3360 3360 3360 4
416 20250311 121900 181390393 3345 3345 3345 3345 0
417 20250311 121800 181390393 3345 3345 3345 3345 0
418 20250311 121700 181390393 3345 3345 3345 3345 0
419 20250311 121600 181390393 3345 3350 3355 3345 1517
420 20250311 121500 176305943 3350 3350 3350 3350 60
421 20250311 121400 176104943 3345 3345 3350 3345 428
422 20250311 121300 174671483 3345 3345 3345 3345 23
423 20250311 121200 174594548 3345 3345 3345 3345 23
424 20250311 121100 174517613 3345 3345 3345 3345 23
425 20250311 121000 174440678 3345 3350 3350 3345 286
426 20250311 120900 173483928 3345 3345 3350 3345 53
427 20250311 120800 173306493 3345 3345 3350 3345 81
428 20250311 120700 173035398 3345 3345 3345 3345 23
429 20250311 120600 172958463 3345 3345 3345 3345 206
430 20250311 120500 172269393 3350 3345 3350 3345 25
431 20250311 120400 172185758 3345 3345 3345 3345 23
432 20250311 120300 172108823 3345 3345 3350 3345 25
433 20250311 120200 172025188 3345 3350 3350 3345 86
434 20250311 120100 171737473 3350 3350 3350 3350 0
435 20250311 120000 171737473 3350 3350 3350 3350 0
436 20250311 115900 171737473 3350 3345 3350 3345 250
437 20250311 115800 170901218 3350 3350 3350 3350 0
438 20250311 115700 170901218 3350 3350 3350 3350 0
439 20250311 115600 170901218 3350 3350 3350 3350 26
440 20250311 115500 170814118 3350 3350 3350 3350 50
441 20250311 115400 170646618 3350 3350 3350 3350 0
442 20250311 115300 170646618 3350 3350 3350 3350 21
443 20250311 115200 170576268 3350 3345 3350 3345 426
444 20250311 115100 169151293 3350 3350 3350 3345 167
445 20250311 115000 168592273 3345 3350 3350 3345 212
446 20250311 114900 167883033 3355 3355 3355 3355 0
447 20250311 114800 167883033 3355 3355 3355 3355 50
448 20250311 114700 167715283 3355 3355 3355 3355 0
449 20250311 114600 167715283 3355 3355 3355 3355 1
450 20250311 114500 167711928 3355 3355 3355 3355 0
451 20250311 114400 167711928 3355 3355 3355 3355 0
452 20250311 114300 167711928 3355 3350 3355 3350 91
453 20250311 114200 167407073 3360 3360 3360 3360 0
454 20250311 114100 167407073 3360 3360 3360 3360 0
455 20250311 114000 167407073 3360 3360 3360 3360 0
456 20250311 113900 167407073 3360 3360 3360 3360 0
457 20250311 113800 167407073 3360 3360 3360 3360 0
458 20250311 113700 167407073 3360 3360 3360 3360 0
459 20250311 113600 167407073 3360 3360 3360 3360 30
460 20250311 113500 167306273 3360 3360 3360 3360 0
461 20250311 113400 167306273 3360 3360 3360 3360 0
462 20250311 113300 167306273 3360 3360 3360 3360 1000
463 20250311 113200 163946273 3360 3360 3360 3360 0
464 20250311 113100 163946273 3360 3360 3360 3360 1
465 20250311 113000 163942913 3355 3355 3355 3355 0
466 20250311 112900 163942913 3355 3355 3355 3355 1
467 20250311 112800 163939558 3350 3350 3350 3350 405
468 20250311 112700 162582808 3347 3347 3347 3347 162
469 20250311 112600 162040594 3355 3355 3355 3355 113
470 20250311 112500 161661479 3360 3360 3360 3360 0
471 20250311 112400 161661479 3360 3360 3360 3360 2
472 20250311 112300 161654759 3360 3360 3360 3360 0
473 20250311 112200 161654759 3360 3360 3360 3360 0
474 20250311 112100 161654759 3360 3360 3360 3360 0
475 20250311 112000 161654759 3360 3360 3360 3360 0
476 20250311 111900 161654759 3360 3350 3360 3350 2021
477 20250311 111800 154884399 3350 3350 3350 3350 0
478 20250311 111700 154884399 3350 3350 3350 3350 0
479 20250311 111600 154884399 3350 3350 3350 3350 0
480 20250311 111500 154884399 3350 3350 3350 3350 141
481 20250311 111400 154412049 3355 3355 3355 3355 0
482 20250311 111300 154412049 3355 3355 3355 3355 0
483 20250311 111200 154412049 3355 3355 3355 3355 626
484 20250311 111100 152311819 3355 3355 3355 3355 0
485 20250311 111000 152311819 3355 3355 3355 3350 98
486 20250311 110900 151983434 3360 3360 3360 3360 150
487 20250311 110800 151479434 3350 3355 3355 3350 497
488 20250311 110700 149812494 3355 3350 3355 3350 74
489 20250311 110600 149564589 3360 3360 3360 3360 0
490 20250311 110500 149564589 3360 3360 3360 3360 1
491 20250311 110400 149561229 3350 3350 3350 3350 0
492 20250311 110300 149561229 3350 3350 3350 3350 0
493 20250311 110200 149561229 3350 3350 3350 3350 0
494 20250311 110100 149561229 3350 3350 3350 3350 0
495 20250311 110000 149561229 3350 3350 3350 3350 0
496 20250311 105900 149561229 3350 3350 3350 3350 59
497 20250311 105800 149363579 3350 3350 3350 3350 1105
498 20250311 105700 145661829 3350 3350 3350 3350 0
499 20250311 105600 145661829 3350 3350 3350 3350 0
500 20250311 105500 145661829 3350 3350 3350 3350 1
501 20250311 105400 145658479 3345 3345 3345 3345 0
502 20250311 105300 145658479 3345 3345 3345 3345 434
503 20250311 105200 144206749 3345 3340 3345 3340 81
504 20250311 105100 143935914 3345 3340 3345 3340 24
505 20250311 105000 143855749 3340 3340 3340 3340 23
506 20250311 104900 143778929 3340 3340 3340 3340 23
507 20250311 104800 143702109 3340 3340 3340 3340 28
508 20250311 104700 143608589 3340 3340 3340 3340 220
509 20250311 104600 142873789 3340 3345 3345 3340 23
510 20250311 104500 142796964 3340 3340 3340 3340 24
511 20250311 104400 142716804 3340 3340 3340 3340 23
512 20250311 104300 142639984 3345 3340 3345 3340 26
513 20250311 104200 142553129 3340 3340 3340 3340 172
514 20250311 104100 141978649 3340 3340 3340 3340 23
515 20250311 104000 141901829 3340 3345 3345 3340 23
516 20250311 103900 141825004 3340 3340 3340 3340 22
517 20250311 103800 141751524 3345 3345 3345 3340 25
518 20250311 103700 141668014 3345 3340 3345 3340 18
519 20250311 103600 141607889 3345 3345 3345 3345 0
520 20250311 103500 141607889 3345 3345 3345 3345 51
521 20250311 103400 141437294 3340 3340 3340 3340 236
522 20250311 103300 140649054 3340 3340 3345 3340 544
523 20250311 103200 138832089 3340 3345 3345 3340 16
524 20250311 103100 138778644 3340 3340 3340 3340 30
525 20250311 103000 138678444 3340 3340 3340 3340 14
526 20250311 102900 138631684 3340 3340 3345 3340 29
527 20250311 102800 138534819 3345 3340 3345 3340 13
528 20250311 102700 138491394 3340 3340 3345 3340 229
529 20250311 102600 137726479 3345 3345 3345 3345 1
530 20250311 102500 137723134 3340 3340 3340 3340 7
531 20250311 102400 137699754 3350 3350 3350 3350 0
532 20250311 102300 137699754 3350 3350 3350 3350 0
533 20250311 102200 137699754 3350 3350 3350 3350 0
534 20250311 102100 137699754 3350 3345 3350 3345 2
535 20250311 102000 137693059 3350 3350 3350 3350 1
536 20250311 101900 137689709 3350 3340 3350 3340 233
537 20250311 101800 136911394 3340 3340 3340 3340 106
538 20250311 101700 136557354 3345 3345 3345 3345 30
539 20250311 101600 136457004 3345 3345 3345 3345 3
540 20250311 101500 136446969 3345 3345 3345 3345 1
541 20250311 101400 136443624 3340 3340 3340 3340 400
542 20250311 101300 135107624 3340 3340 3340 3340 13
543 20250311 101200 135064204 3340 3340 3340 3340 1
544 20250311 101100 135060864 3335 3335 3335 3335 101
545 20250311 101000 134724029 3335 3340 3340 3330 5213
546 20250311 100900 117363594 3335 3335 3335 3335 2226
547 20250311 100800 109939884 3340 3340 3340 3340 4035
548 20250311 100700 96462984 3350 3345 3350 3345 16
549 20250311 100600 96409444 3350 3350 3350 3350 0
550 20250311 100500 96409444 3350 3350 3350 3350 1
551 20250311 100400 96406094 3350 3350 3350 3345 52
552 20250311 100300 96232144 3345 3345 3345 3345 1020
553 20250311 100200 92820244 3345 3345 3345 3345 54
554 20250311 100100 92639614 3345 3345 3345 3340 410
555 20250311 100000 91270089 3345 3340 3345 3340 34
556 20250311 095900 91156479 3345 3345 3345 3340 34
557 20250311 095800 91042889 3345 3345 3345 3345 0
558 20250311 095700 91042889 3345 3345 3345 3345 0
559 20250311 095600 91042889 3345 3345 3345 3345 2
560 20250311 095500 91036199 3350 3340 3350 3340 175
561 20250311 095400 90451689 3350 3350 3350 3345 213
562 20250311 095300 89739194 3345 3350 3350 3345 5
563 20250311 095200 89722460 3350 3350 3350 3350 150
564 20250311 095100 89219960 3345 3345 3350 3345 214
565 20250311 095000 88504120 3345 3350 3350 3345 2082
566 20250311 094900 81538445 3360 3360 3360 3360 0
567 20250311 094800 81538445 3360 3350 3360 3350 217
568 20250311 094700 80811485 3360 3360 3360 3360 0
569 20250311 094600 80811485 3360 3350 3360 3350 164
570 20250311 094500 80262035 3350 3350 3350 3350 13
571 20250311 094400 80218485 3350 3355 3355 3350 1248
572 20250311 094300 76037635 3355 3355 3355 3350 4214
573 20250311 094200 61912170 3360 3360 3360 3355 195
574 20250311 094100 61257790 3360 3360 3360 3360 118
575 20250311 094000 60861310 3365 3365 3365 3365 5
576 20250311 093900 60844485 3365 3365 3365 3365 105
577 20250311 093800 60491160 3365 3365 3365 3365 1
578 20250311 093700 60487795 3365 3360 3365 3360 298
579 20250311 093600 59486510 3360 3360 3360 3360 2
580 20250311 093500 59479790 3360 3355 3360 3355 496
581 20250311 093400 57815685 3355 3355 3355 3355 7
582 20250311 093300 57792200 3355 3355 3355 3355 104
583 20250311 093200 57443280 3355 3365 3365 3355 2089
584 20250311 093100 50429855 3370 3365 3370 3365 70
585 20250311 093000 50194300 3370 3370 3370 3370 24
586 20250311 092900 50113420 3365 3370 3370 3365 25
587 20250311 092800 50029270 3370 3370 3370 3370 2
588 20250311 092700 50022530 3370 3370 3370 3370 8
589 20250311 092600 49995570 3370 3370 3370 3370 100
590 20250311 092500 49658570 3370 3365 3370 3365 32
591 20250311 092400 49550880 3365 3370 3370 3365 62
592 20250311 092300 49342095 3365 3365 3365 3365 132
593 20250311 092200 48897915 3365 3370 3370 3365 7
594 20250311 092100 48874345 3360 3360 3360 3360 49
595 20250311 092000 48709705 3370 3365 3370 3365 2
596 20250311 091900 48702970 3370 3375 3375 3365 555
597 20250311 091800 46834590 3375 3375 3375 3375 52
598 20250311 091700 46659090 3365 3360 3365 3360 2260
599 20250311 091600 39062140 3360 3360 3360 3360 1640
600 20250311 091500 33551740 3360 3382 3382 3355 4731
601 20250311 091400 17642720 3390 3390 3390 3390 0
602 20250311 091300 17642720 3390 3390 3390 3390 0
603 20250311 091200 17642720 3390 3375 3390 3375 908
604 20250311 091100 14578190 3375 3375 3375 3375 2
605 20250311 091000 14571440 3375 3375 3375 3370 871
606 20250311 090900 11636080 3385 3380 3385 3375 645
607 20250311 090800 9456025 3380 3375 3380 3375 258
608 20250311 090700 8585085 3370 3370 3370 3370 133
609 20250311 090600 8136875 3375 3390 3390 3375 624
610 20250311 090500 6024005 3395 3395 3395 3395 88
611 20250311 090400 5725245 3395 3395 3395 3395 44
612 20250311 090300 5575865 3395 3410 3410 3395 8
613 20250311 090200 5548660 3400 3400 3400 3400 21
614 20250311 090100 5477260 3400 3400 3400 3400 490
615 20250311 090000 3811260 3420 3400 3420 3395 1121

1
027410/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,40332,95716791,137128800,325437089400,0.04
20250306,40332,95716791,135717180,322087001715,0.04
20250305,40332,95716791,135918840,322565585670,0.04
20250304,40332,95716791,135112200,320651249850,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 40332 95716791 137128800 325437089400 0.04
3 20250306 40332 95716791 135717180 322087001715 0.04
4 20250305 40332 95716791 135918840 322565585670 0.04
5 20250304 40332 95716791 135112200 320651249850 0.04