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

619
032620/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,619 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191700,265915458,3425,3425,3425,3425,4966
20250311,191600,265915458,3425,3425,3425,3425,0
20250311,191500,265915458,3425,3425,3425,3425,0
20250311,191400,265915458,3425,3425,3425,3425,0
20250311,191300,265915458,3425,3425,3425,3425,0
20250311,191200,265915458,3425,3425,3425,3425,0
20250311,191100,265915458,3425,3425,3425,3425,0
20250311,191000,265915458,3425,3425,3425,3425,0
20250311,190900,265915458,3425,3425,3425,3425,0
20250311,190800,265915458,3425,3425,3425,3425,0
20250311,190700,265915458,3425,3425,3425,3425,0
20250311,190600,265915458,3425,3425,3425,3425,0
20250311,190500,265915458,3425,3425,3425,3425,0
20250311,190400,265915458,3425,3425,3425,3425,0
20250311,190300,265915458,3425,3425,3425,3425,0
20250311,190200,265915458,3425,3425,3425,3425,0
20250311,190100,265915458,3425,3425,3425,3425,0
20250311,190000,265915458,3425,3425,3425,3425,0
20250311,185900,265915458,3425,3425,3425,3425,0
20250311,185800,265915458,3425,3425,3425,3425,0
20250311,185700,265915458,3425,3425,3425,3425,0
20250311,185600,265915458,3425,3425,3425,3425,0
20250311,185500,265915458,3425,3425,3425,3425,0
20250311,185400,265915458,3425,3425,3425,3425,0
20250311,185300,265915458,3425,3425,3425,3425,0
20250311,185200,265915458,3425,3425,3425,3425,0
20250311,185100,265915458,3425,3425,3425,3425,0
20250311,185000,265915458,3425,3425,3425,3425,0
20250311,184900,265915458,3425,3425,3425,3425,0
20250311,184800,265915458,3425,3425,3425,3425,0
20250311,184700,265915458,3425,3425,3425,3425,4966
20250311,184600,265915458,3425,3425,3425,3425,0
20250311,184500,265915458,3425,3425,3425,3425,0
20250311,184400,265915458,3425,3425,3425,3425,0
20250311,184300,265915458,3425,3425,3425,3425,0
20250311,184200,265915458,3425,3425,3425,3425,0
20250311,184100,265915458,3425,3425,3425,3425,0
20250311,184000,265915458,3425,3425,3425,3425,0
20250311,183900,265915458,3425,3425,3425,3425,0
20250311,183800,265915458,3425,3425,3425,3425,0
20250311,183700,265915458,3425,3425,3425,3425,0
20250311,183600,265915458,3425,3425,3425,3425,0
20250311,183500,265915458,3425,3425,3425,3425,0
20250311,183400,265915458,3425,3425,3425,3425,0
20250311,183300,265915458,3425,3425,3425,3425,0
20250311,183200,265915458,3425,3425,3425,3425,0
20250311,183100,265915458,3425,3425,3425,3425,0
20250311,183000,265915458,3425,3425,3425,3425,0
20250311,182900,265915458,3425,3425,3425,3425,0
20250311,182800,265915458,3425,3425,3425,3425,0
20250311,182700,265915458,3425,3425,3425,3425,0
20250311,182600,265915458,3425,3425,3425,3425,0
20250311,182500,265915458,3425,3425,3425,3425,0
20250311,182400,265915458,3425,3425,3425,3425,0
20250311,182300,265915458,3425,3425,3425,3425,0
20250311,182200,265915458,3425,3425,3425,3425,0
20250311,182100,265915458,3425,3425,3425,3425,0
20250311,182000,265915458,3425,3425,3425,3425,0
20250311,181900,265915458,3425,3425,3425,3425,0
20250311,181800,265915458,3425,3425,3425,3425,0
20250311,181700,265915458,3425,3425,3425,3425,4966
20250311,181600,265915458,3425,3425,3425,3425,0
20250311,181500,265915458,3425,3425,3425,3425,0
20250311,181400,265915458,3425,3425,3425,3425,0
20250311,181300,265915458,3425,3425,3425,3425,0
20250311,181200,265915458,3425,3425,3425,3425,0
20250311,181100,265915458,3425,3425,3425,3425,0
20250311,181000,265915458,3425,3425,3425,3425,0
20250311,180900,265915458,3425,3425,3425,3425,0
20250311,180800,265915458,3425,3425,3425,3425,0
20250311,180700,265915458,3425,3425,3425,3425,0
20250311,180600,265915458,3425,3425,3425,3425,0
20250311,180500,265915458,3425,3425,3425,3425,0
20250311,180400,265915458,3425,3425,3425,3425,0
20250311,180300,265915458,3425,3425,3425,3425,0
20250311,180200,265915458,3425,3425,3425,3425,0
20250311,180100,265915458,3425,3425,3425,3425,0
20250311,180000,265915458,3425,3425,3425,3425,0
20250311,175900,265915458,3425,3425,3425,3425,0
20250311,175800,265915458,3425,3425,3425,3425,0
20250311,175700,265915458,3425,3425,3425,3425,0
20250311,175600,265915458,3425,3425,3425,3425,0
20250311,175500,265915458,3425,3425,3425,3425,0
20250311,175400,265915458,3425,3425,3425,3425,0
20250311,175300,265915458,3425,3425,3425,3425,0
20250311,175200,265915458,3425,3425,3425,3425,0
20250311,175100,265915458,3425,3425,3425,3425,0
20250311,175000,265915458,3425,3425,3425,3425,0
20250311,174900,265915458,3425,3425,3425,3425,0
20250311,174800,265915458,3425,3425,3425,3425,0
20250311,174700,265915458,3425,3425,3425,3425,4966
20250311,174600,265915458,3425,3425,3425,3425,0
20250311,174500,265915458,3425,3425,3425,3425,0
20250311,174400,265915458,3425,3425,3425,3425,0
20250311,174300,265915458,3425,3425,3425,3425,0
20250311,174200,265915458,3425,3425,3425,3425,0
20250311,174100,265915458,3425,3425,3425,3425,0
20250311,174000,265915458,3425,3425,3425,3425,0
20250311,173900,265915458,3425,3425,3425,3425,0
20250311,173800,265915458,3425,3425,3425,3425,0
20250311,173700,265915458,3425,3425,3425,3425,0
20250311,173600,265915458,3425,3425,3425,3425,0
20250311,173500,265915458,3425,3425,3425,3425,0
20250311,173400,265915458,3425,3425,3425,3425,0
20250311,173300,265915458,3425,3425,3425,3425,0
20250311,173200,265915458,3425,3425,3425,3425,0
20250311,173100,265915458,3425,3425,3425,3425,0
20250311,173000,265915458,3425,3425,3425,3425,0
20250311,172900,265915458,3425,3425,3425,3425,0
20250311,172800,265915458,3425,3425,3425,3425,0
20250311,172700,265915458,3425,3425,3425,3425,0
20250311,172600,265915458,3425,3425,3425,3425,0
20250311,172500,265915458,3425,3425,3425,3425,0
20250311,172400,265915458,3425,3425,3425,3425,0
20250311,172300,265915458,3425,3425,3425,3425,0
20250311,172200,265915458,3425,3425,3425,3425,0
20250311,172100,265915458,3425,3425,3425,3425,0
20250311,172000,265915458,3425,3425,3425,3425,0
20250311,171900,265915458,3425,3425,3425,3425,0
20250311,171800,265915458,3425,3425,3425,3425,0
20250311,171700,265915458,3425,3425,3425,3425,4966
20250311,171600,265915458,3425,3425,3425,3425,0
20250311,171500,265915458,3425,3425,3425,3425,0
20250311,171400,265915458,3425,3425,3425,3425,0
20250311,171300,265915458,3425,3425,3425,3425,0
20250311,171200,265915458,3425,3425,3425,3425,0
20250311,171100,265915458,3425,3425,3425,3425,0
20250311,171000,265915458,3425,3425,3425,3425,0
20250311,170900,265915458,3425,3425,3425,3425,0
20250311,170800,265915458,3425,3425,3425,3425,0
20250311,170700,265915458,3425,3425,3425,3425,0
20250311,170600,265915458,3425,3425,3425,3425,0
20250311,170500,265915458,3425,3425,3425,3425,0
20250311,170400,265915458,3425,3425,3425,3425,0
20250311,170300,265915458,3425,3425,3425,3425,0
20250311,170200,265915458,3425,3425,3425,3425,0
20250311,170100,265915458,3425,3425,3425,3425,0
20250311,170000,265915458,3425,3425,3425,3425,0
20250311,165900,265915458,3425,3425,3425,3425,0
20250311,165800,265915458,3425,3425,3425,3425,0
20250311,165700,265915458,3425,3425,3425,3425,0
20250311,165600,265915458,3425,3425,3425,3425,0
20250311,165500,265915458,3425,3425,3425,3425,0
20250311,165400,265915458,3425,3425,3425,3425,0
20250311,165300,265915458,3425,3425,3425,3425,0
20250311,165200,265915458,3425,3425,3425,3425,0
20250311,165100,265915458,3425,3425,3425,3425,0
20250311,165000,265915458,3425,3425,3425,3425,0
20250311,164900,265915458,3425,3425,3425,3425,0
20250311,164800,265915458,3425,3425,3425,3425,0
20250311,164700,265915458,3425,3425,3425,3425,4966
20250311,164600,265915458,3425,3425,3425,3425,0
20250311,164500,265915458,3425,3425,3425,3425,0
20250311,164400,265915458,3425,3425,3425,3425,0
20250311,164300,265915458,3425,3425,3425,3425,0
20250311,164200,265915458,3425,3425,3425,3425,0
20250311,164100,265915458,3425,3425,3425,3425,0
20250311,164000,265915458,3425,3425,3425,3425,0
20250311,163900,265915458,3425,3425,3425,3425,0
20250311,163800,265915458,3425,3425,3425,3425,0
20250311,163700,265915458,3425,3425,3425,3425,0
20250311,163600,265915458,3425,3425,3425,3425,0
20250311,163500,265915458,3425,3425,3425,3425,0
20250311,163400,265915458,3425,3425,3425,3425,0
20250311,163300,265915458,3425,3425,3425,3425,0
20250311,163200,265915458,3425,3425,3425,3425,0
20250311,163100,265915458,3425,3425,3425,3425,0
20250311,163000,265915458,3425,3425,3425,3425,0
20250311,162900,265915458,3425,3425,3425,3425,0
20250311,162800,265915458,3425,3425,3425,3425,0
20250311,162700,265915458,3425,3425,3425,3425,0
20250311,162600,265915458,3425,3425,3425,3425,0
20250311,162500,265915458,3425,3425,3425,3425,0
20250311,162400,265915458,3425,3425,3425,3425,0
20250311,162300,265915458,3425,3425,3425,3425,0
20250311,162200,265915458,3425,3425,3425,3425,0
20250311,162100,265915458,3425,3425,3425,3425,0
20250311,162000,265915458,3425,3425,3425,3425,0
20250311,161900,265915458,3425,3425,3425,3425,0
20250311,161800,265915458,3425,3425,3425,3425,0
20250311,161700,265915458,3425,3425,3425,3425,4966
20250311,161600,265915458,3425,3425,3425,3425,0
20250311,161500,265915458,3425,3425,3425,3425,0
20250311,161400,265915458,3425,3425,3425,3425,0
20250311,161300,265915458,3425,3425,3425,3425,0
20250311,161200,265915458,3425,3425,3425,3425,0
20250311,161100,265915458,3425,3425,3425,3425,0
20250311,161000,265915458,3425,3425,3425,3425,0
20250311,160900,265915458,3425,3425,3425,3425,0
20250311,160800,265915458,3425,3425,3425,3425,0
20250311,160700,265915458,3425,3425,3425,3425,0
20250311,160600,265915458,3425,3425,3425,3425,0
20250311,160500,265915458,3425,3425,3425,3425,0
20250311,160400,265915458,3425,3425,3425,3425,0
20250311,160300,265915458,3425,3425,3425,3425,0
20250311,160200,265915458,3425,3425,3425,3425,0
20250311,160100,265915458,3425,3425,3425,3425,0
20250311,160000,265915458,3425,3425,3425,3425,0
20250311,155900,265915458,3425,3425,3425,3425,0
20250311,155800,265915458,3425,3425,3425,3425,0
20250311,155700,265915458,3425,3425,3425,3425,0
20250311,155600,265915458,3425,3425,3425,3425,0
20250311,155500,265915458,3425,3425,3425,3425,0
20250311,155400,265915458,3425,3425,3425,3425,0
20250311,155300,265915458,3425,3425,3425,3425,0
20250311,155200,265915458,3425,3425,3425,3425,0
20250311,155100,265915458,3425,3425,3425,3425,0
20250311,155000,265915458,3425,3425,3425,3425,0
20250311,154900,265915458,3425,3425,3425,3425,0
20250311,154800,265915458,3425,3425,3425,3425,0
20250311,154700,265915458,3425,3425,3425,3425,4966
20250311,154600,265915458,3425,3425,3425,3425,0
20250311,154500,265915458,3425,3425,3425,3425,0
20250311,154400,265915458,3425,3425,3425,3425,0
20250311,154300,265915458,3425,3425,3425,3425,0
20250311,154200,265915458,3425,3425,3425,3425,0
20250311,154100,265915458,3425,3425,3425,3425,0
20250311,154000,265915458,3425,3425,3425,3425,0
20250311,153900,265915458,3425,3425,3425,3425,0
20250311,153800,265915458,3425,3425,3425,3425,0
20250311,153700,265915458,3425,3425,3425,3425,0
20250311,153600,265915458,3425,3425,3425,3425,0
20250311,153500,265915458,3425,3425,3425,3425,0
20250311,153400,265915458,3425,3425,3425,3425,0
20250311,153300,265915458,3425,3425,3425,3425,0
20250311,153200,265915458,3425,3425,3425,3425,0
20250311,153100,265915458,3425,3425,3425,3425,0
20250311,153000,265915458,3425,3425,3425,3425,4966
20250311,152900,248906908,3405,3405,3405,3405,0
20250311,152800,248906908,3405,3405,3405,3405,0
20250311,152700,248906908,3405,3405,3405,3405,0
20250311,152600,248906908,3405,3405,3405,3405,0
20250311,152500,248906908,3405,3405,3405,3405,0
20250311,152400,248906908,3405,3405,3405,3405,0
20250311,152300,248906908,3405,3405,3405,3405,0
20250311,152200,248906908,3405,3405,3405,3405,0
20250311,152100,248906908,3405,3405,3405,3405,0
20250311,152000,248906908,3405,3405,3405,3405,0
20250311,151900,248906908,3405,3405,3405,3405,0
20250311,151800,248906908,3405,3405,3405,3405,0
20250311,151700,248906908,3405,3405,3405,3405,30
20250311,151600,248804758,3405,3405,3405,3405,0
20250311,151500,248804758,3405,3405,3405,3405,9
20250311,151400,248774113,3390,3390,3390,3390,0
20250311,151300,248774113,3390,3390,3390,3390,0
20250311,151200,248774113,3390,3390,3390,3390,0
20250311,151100,248774113,3390,3390,3390,3390,0
20250311,151000,248774113,3390,3390,3390,3390,0
20250311,150900,248774113,3390,3390,3390,3390,0
20250311,150800,248774113,3390,3390,3390,3390,0
20250311,150700,248774113,3390,3390,3390,3390,1487
20250311,150600,243733183,3390,3390,3390,3390,1400
20250311,150500,238987183,3390,3390,3390,3390,0
20250311,150400,238987183,3390,3390,3390,3390,0
20250311,150300,238987183,3390,3390,3390,3390,100
20250311,150200,238648183,3390,3395,3395,3390,817
20250311,150100,235878428,3395,3395,3395,3395,0
20250311,150000,235878428,3395,3395,3395,3395,0
20250311,145900,235878428,3395,3395,3395,3395,0
20250311,145800,235878428,3395,3395,3395,3395,0
20250311,145700,235878428,3395,3395,3395,3395,368
20250311,145600,234629068,3395,3395,3395,3395,450
20250311,145500,233101318,3395,3395,3395,3395,84
20250311,145400,232816138,3410,3410,3410,3410,0
20250311,145300,232816138,3410,3410,3410,3410,0
20250311,145200,232816138,3410,3410,3410,3410,0
20250311,145100,232816138,3410,3410,3410,3410,0
20250311,145000,232816138,3410,3410,3410,3410,0
20250311,144900,232816138,3410,3410,3410,3410,0
20250311,144800,232816138,3410,3410,3410,3410,0
20250311,144700,232816138,3410,3410,3410,3410,0
20250311,144600,232816138,3410,3410,3410,3410,0
20250311,144500,232816138,3410,3410,3410,3410,0
20250311,144400,232816138,3410,3410,3410,3410,0
20250311,144300,232816138,3410,3410,3410,3410,0
20250311,144200,232816138,3410,3410,3410,3410,0
20250311,144100,232816138,3410,3410,3410,3410,0
20250311,144000,232816138,3410,3410,3410,3410,0
20250311,143900,232816138,3410,3410,3410,3410,1
20250311,143800,232812728,3390,3390,3390,3390,0
20250311,143700,232812728,3390,3390,3390,3390,0
20250311,143600,232812728,3390,3390,3390,3390,0
20250311,143500,232812728,3390,3390,3390,3390,0
20250311,143400,232812728,3390,3390,3390,3390,0
20250311,143300,232812728,3390,3390,3390,3390,0
20250311,143200,232812728,3390,3390,3390,3390,0
20250311,143100,232812728,3390,3390,3390,3390,1
20250311,143000,232809338,3390,3390,3390,3390,0
20250311,142900,232809338,3390,3390,3390,3390,0
20250311,142800,232809338,3390,3390,3390,3390,127
20250311,142700,232378808,3410,3410,3410,3410,0
20250311,142600,232378808,3410,3410,3410,3410,0
20250311,142500,232378808,3410,3395,3410,3395,1000
20250311,142400,228970173,3395,3395,3395,3395,0
20250311,142300,228970173,3395,3395,3395,3395,0
20250311,142200,228970173,3395,3395,3395,3395,0
20250311,142100,228970173,3395,3395,3395,3395,0
20250311,142000,228970173,3395,3395,3395,3395,0
20250311,141900,228970173,3395,3395,3395,3395,0
20250311,141800,228970173,3395,3395,3395,3395,0
20250311,141700,228970173,3395,3395,3395,3395,4
20250311,141600,228956593,3395,3395,3395,3395,0
20250311,141500,228956593,3395,3395,3395,3395,0
20250311,141400,228956593,3395,3395,3395,3395,66
20250311,141300,228732523,3410,3410,3410,3410,1
20250311,141200,228729113,3400,3400,3400,3400,0
20250311,141100,228729113,3400,3400,3400,3400,0
20250311,141000,228729113,3400,3400,3400,3400,0
20250311,140900,228729113,3400,3400,3400,3400,0
20250311,140800,228729113,3400,3400,3400,3400,0
20250311,140700,228729113,3400,3400,3400,3400,0
20250311,140600,228729113,3400,3400,3400,3400,0
20250311,140500,228729113,3400,3400,3400,3400,0
20250311,140400,228729113,3400,3400,3400,3400,0
20250311,140300,228729113,3400,3400,3400,3400,0
20250311,140200,228729113,3400,3400,3400,3400,50
20250311,140100,228559113,3400,3400,3400,3400,0
20250311,140000,228559113,3400,3400,3400,3400,2100
20250311,135900,221419113,3410,3410,3410,3410,0
20250311,135800,221419113,3410,3410,3410,3410,0
20250311,135700,221419113,3410,3410,3410,3410,0
20250311,135600,221419113,3410,3410,3410,3410,0
20250311,135500,221419113,3410,3410,3410,3410,1
20250311,135400,221415703,3410,3410,3410,3410,1
20250311,135300,221412293,3410,3410,3410,3410,0
20250311,135200,221412293,3410,3410,3410,3410,15
20250311,135100,221361143,3415,3415,3415,3415,3
20250311,135000,221350898,3415,3415,3415,3415,0
20250311,134900,221350898,3415,3415,3415,3415,0
20250311,134800,221350898,3415,3415,3415,3415,0
20250311,134700,221350898,3415,3415,3415,3415,0
20250311,134600,221350898,3415,3415,3415,3415,1
20250311,134500,221347483,3415,3400,3415,3400,45
20250311,134400,221193823,3415,3415,3415,3415,0
20250311,134300,221193823,3415,3415,3415,3415,0
20250311,134200,221193823,3415,3415,3415,3415,0
20250311,134100,221193823,3415,3415,3415,3415,0
20250311,134000,221193823,3415,3415,3415,3415,0
20250311,133900,221193823,3415,3415,3415,3415,0
20250311,133800,221193823,3415,3415,3415,3415,0
20250311,133700,221193823,3415,3415,3415,3415,0
20250311,133600,221193823,3415,3415,3415,3415,0
20250311,133500,221193823,3415,3415,3415,3415,0
20250311,133400,221193823,3415,3415,3415,3415,130
20250311,133300,220749873,3415,3415,3415,3415,0
20250311,133200,220749873,3415,3415,3415,3415,0
20250311,133100,220749873,3415,3410,3415,3410,189
20250311,133000,220105378,3410,3410,3410,3410,0
20250311,132900,220105378,3410,3410,3410,3410,0
20250311,132800,220105378,3410,3410,3410,3410,0
20250311,132700,220105378,3410,3400,3410,3400,324
20250311,132600,219002136,3400,3400,3400,3400,0
20250311,132500,219002136,3400,3400,3400,3400,2
20250311,132400,218995336,3400,3400,3400,3400,1
20250311,132300,218991936,3385,3392,3392,3385,332
20250311,132200,217867948,3400,3400,3400,3400,0
20250311,132100,217867948,3400,3400,3400,3400,0
20250311,132000,217867948,3400,3400,3400,3400,0
20250311,131900,217867948,3400,3400,3400,3400,0
20250311,131800,217867948,3400,3400,3400,3400,0
20250311,131700,217867948,3400,3400,3400,3400,1
20250311,131600,217864548,3385,3385,3385,3385,1
20250311,131500,217861163,3400,3400,3400,3400,0
20250311,131400,217861163,3400,3400,3400,3400,0
20250311,131300,217861163,3400,3400,3400,3400,0
20250311,131200,217861163,3400,3400,3400,3400,0
20250311,131100,217861163,3400,3405,3405,3390,1259
20250311,131000,213593068,3410,3410,3410,3410,0
20250311,130900,213593068,3410,3410,3410,3410,0
20250311,130800,213593068,3410,3410,3410,3410,0
20250311,130700,213593068,3410,3410,3410,3410,0
20250311,130600,213593068,3410,3410,3410,3410,0
20250311,130500,213593068,3410,3410,3410,3410,0
20250311,130400,213593068,3410,3410,3410,3410,0
20250311,130300,213593068,3410,3410,3410,3410,0
20250311,130200,213593068,3410,3410,3410,3410,0
20250311,130100,213593068,3410,3410,3410,3410,0
20250311,130000,213593068,3410,3410,3410,3410,0
20250311,125900,213593068,3410,3410,3410,3410,0
20250311,125800,213593068,3410,3410,3410,3410,10
20250311,125700,213558968,3410,3410,3410,3410,0
20250311,125600,213558968,3410,3410,3410,3410,0
20250311,125500,213558968,3410,3410,3410,3390,1012
20250311,125400,210128048,3410,3410,3410,3410,0
20250311,125300,210128048,3410,3410,3410,3410,0
20250311,125200,210128048,3410,3410,3410,3410,0
20250311,125100,210128048,3410,3410,3410,3410,1
20250311,125000,210124638,3395,3395,3395,3395,0
20250311,124900,210124638,3395,3395,3395,3395,0
20250311,124800,210124638,3395,3395,3395,3395,1
20250311,124700,210121243,3395,3400,3400,3395,100
20250311,124600,209781493,3410,3410,3410,3410,0
20250311,124500,209781493,3410,3410,3410,3410,1
20250311,124400,209778083,3395,3395,3395,3395,0
20250311,124300,209778083,3395,3395,3395,3395,0
20250311,124200,209778083,3395,3395,3395,3395,20
20250311,124100,209710183,3410,3410,3410,3410,1
20250311,124000,209706773,3395,3395,3395,3395,1
20250311,123900,209703378,3410,3410,3410,3410,1
20250311,123800,209699968,3410,3410,3410,3410,0
20250311,123700,209699968,3410,3410,3410,3410,0
20250311,123600,209699968,3410,3410,3410,3410,0
20250311,123500,209699968,3410,3410,3410,3410,0
20250311,123400,209699968,3410,3405,3410,3405,143
20250311,123300,209212753,3405,3405,3405,3405,0
20250311,123200,209212753,3405,3405,3405,3405,1
20250311,123100,209209348,3405,3405,3405,3405,0
20250311,123000,209209348,3405,3405,3405,3405,0
20250311,122900,209209348,3405,3405,3405,3405,0
20250311,122800,209209348,3405,3405,3405,3405,0
20250311,122700,209209348,3405,3405,3405,3405,0
20250311,122600,209209348,3405,3395,3405,3395,162
20250311,122500,208659248,3405,3405,3405,3405,0
20250311,122400,208659248,3405,3405,3405,3405,0
20250311,122300,208659248,3405,3405,3405,3405,0
20250311,122200,208659248,3405,3405,3405,3405,2
20250311,122100,208652438,3405,3405,3405,3405,7
20250311,122000,208628603,3395,3395,3395,3395,0
20250311,121900,208628603,3395,3395,3395,3395,0
20250311,121800,208628603,3395,3395,3395,3395,0
20250311,121700,208628603,3395,3395,3395,3395,0
20250311,121600,208628603,3395,3395,3395,3395,1
20250311,121500,208625208,3395,3395,3395,3395,68
20250311,121400,208394348,3400,3400,3400,3400,0
20250311,121300,208394348,3400,3400,3400,3400,50
20250311,121200,208224348,3410,3410,3410,3410,0
20250311,121100,208224348,3410,3410,3410,3410,0
20250311,121000,208224348,3410,3410,3410,3410,0
20250311,120900,208224348,3410,3410,3410,3410,1
20250311,120800,208220938,3410,3410,3410,3410,0
20250311,120700,208220938,3410,3410,3410,3410,0
20250311,120600,208220938,3410,3410,3410,3410,0
20250311,120500,208220938,3410,3410,3410,3410,0
20250311,120400,208220938,3410,3410,3410,3410,0
20250311,120300,208220938,3410,3410,3410,3410,0
20250311,120200,208220938,3410,3410,3410,3410,0
20250311,120100,208220938,3410,3410,3410,3410,0
20250311,120000,208220938,3410,3410,3410,3410,0
20250311,115900,208220938,3410,3410,3410,3410,0
20250311,115800,208220938,3410,3410,3410,3410,0
20250311,115700,208220938,3410,3410,3410,3410,1
20250311,115600,208217528,3395,3395,3395,3395,0
20250311,115500,208217528,3395,3395,3395,3395,1
20250311,115400,208214133,3410,3410,3410,3410,11
20250311,115300,208176623,3410,3410,3410,3410,0
20250311,115200,208176623,3410,3410,3410,3410,0
20250311,115100,208176623,3410,3410,3410,3410,0
20250311,115000,208176623,3410,3410,3410,3410,100
20250311,114900,207835623,3410,3410,3410,3410,0
20250311,114800,207835623,3410,3410,3410,3410,0
20250311,114700,207835623,3410,3410,3410,3410,0
20250311,114600,207835623,3410,3410,3410,3410,0
20250311,114500,207835623,3410,3410,3410,3410,0
20250311,114400,207835623,3410,3410,3410,3410,0
20250311,114300,207835623,3410,3410,3410,3410,0
20250311,114200,207835623,3410,3410,3410,3410,0
20250311,114100,207835623,3410,3410,3410,3410,0
20250311,114000,207835623,3410,3410,3410,3410,0
20250311,113900,207835623,3410,3410,3410,3410,0
20250311,113800,207835623,3410,3410,3410,3410,0
20250311,113700,207835623,3410,3410,3410,3410,0
20250311,113600,207835623,3410,3410,3410,3410,0
20250311,113500,207835623,3410,3410,3410,3410,0
20250311,113400,207835623,3410,3410,3410,3410,0
20250311,113300,207835623,3410,3410,3410,3410,0
20250311,113200,207835623,3410,3410,3410,3410,0
20250311,113100,207835623,3410,3410,3410,3410,0
20250311,113000,207835623,3410,3410,3410,3410,1
20250311,112900,207832213,3395,3395,3395,3395,0
20250311,112800,207832213,3395,3395,3395,3395,0
20250311,112700,207832213,3395,3395,3395,3395,0
20250311,112600,207832213,3395,3395,3395,3395,0
20250311,112500,207832213,3395,3390,3395,3390,538
20250311,112400,206008203,3385,3385,3385,3385,0
20250311,112300,206008203,3385,3385,3385,3385,330
20250311,112200,204891153,3385,3385,3385,3385,0
20250311,112100,204891153,3385,3385,3385,3385,1
20250311,112000,204887768,3385,3385,3385,3385,0
20250311,111900,204887768,3385,3385,3385,3385,0
20250311,111800,204887768,3385,3385,3385,3385,1
20250311,111700,204884383,3370,3370,3370,3370,0
20250311,111600,204884383,3370,3385,3385,3370,5004
20250311,111500,188010728,3375,3375,3375,3375,0
20250311,111400,188010728,3375,3375,3375,3375,0
20250311,111300,188010728,3375,3380,3380,3375,587
20250311,111200,186027898,3375,3375,3375,3375,0
20250311,111100,186027898,3375,3375,3375,3375,2
20250311,111000,186021148,3370,3375,3375,3370,728
20250311,110900,183566423,3375,3375,3375,3375,300
20250311,110800,182553923,3377,3377,3377,3377,149
20250311,110700,182050750,3375,3375,3375,3375,300
20250311,110600,181038250,3375,3375,3375,3375,0
20250311,110500,181038250,3375,3375,3375,3375,0
20250311,110400,181038250,3375,3375,3375,3375,0
20250311,110300,181038250,3375,3375,3375,3375,0
20250311,110200,181038250,3375,3375,3375,3375,0
20250311,110100,181038250,3375,3375,3375,3375,950
20250311,110000,177832000,3375,3375,3375,3375,68
20250311,105900,177602500,3380,3380,3380,3380,5
20250311,105800,177585600,3380,3380,3380,3380,0
20250311,105700,177585600,3380,3380,3380,3380,30
20250311,105600,177484200,3380,3380,3380,3380,0
20250311,105500,177484200,3380,3380,3380,3380,101
20250311,105400,177142820,3375,3375,3375,3375,0
20250311,105300,177142820,3375,3375,3375,3375,0
20250311,105200,177142820,3375,3375,3375,3375,0
20250311,105100,177142820,3375,3380,3380,3375,871
20250311,105000,174203080,3385,3385,3385,3385,6
20250311,104900,174182770,3385,3385,3385,3385,0
20250311,104800,174182770,3385,3385,3385,3385,1
20250311,104700,174179385,3385,3385,3385,3385,1
20250311,104600,174176000,3380,3380,3380,3380,100
20250311,104500,173838000,3380,3380,3380,3380,0
20250311,104400,173838000,3380,3380,3380,3380,1453
20250311,104300,168926860,3380,3380,3380,3380,0
20250311,104200,168926860,3380,3380,3380,3380,0
20250311,104100,168926860,3380,3380,3380,3380,16
20250311,104000,168872780,3375,3375,3375,3375,0
20250311,103900,168872780,3375,3375,3375,3375,500
20250311,103800,167185280,3380,3380,3380,3380,0
20250311,103700,167185280,3380,3380,3380,3380,0
20250311,103600,167185280,3380,3380,3380,3380,0
20250311,103500,167185280,3380,3380,3380,3380,10
20250311,103400,167151480,3380,3380,3380,3380,10
20250311,103300,167117680,3385,3385,3385,3385,0
20250311,103200,167117680,3385,3385,3385,3385,0
20250311,103100,167117680,3385,3385,3385,3385,10
20250311,103000,167083830,3385,3385,3385,3385,0
20250311,102900,167083830,3385,3385,3385,3385,10
20250311,102800,167049980,3375,3380,3380,3375,2009
20250311,102700,160269500,3380,3380,3380,3380,0
20250311,102600,160269500,3380,3375,3380,3375,1369
20250311,102500,155643710,3370,3370,3370,3370,0
20250311,102400,155643710,3370,3370,3370,3370,219
20250311,102300,154905680,3375,3375,3375,3375,60
20250311,102200,154703180,3375,3375,3375,3375,0
20250311,102100,154703180,3375,3375,3375,3375,31
20250311,102000,154598555,3375,3375,3375,3375,0
20250311,101900,154598555,3375,3395,3395,3375,447
20250311,101800,153089870,3395,3395,3395,3395,0
20250311,101700,153089870,3395,3395,3395,3395,1
20250311,101600,153086475,3375,3375,3375,3375,1
20250311,101500,153083100,3395,3395,3395,3395,0
20250311,101400,153083100,3395,3375,3395,3370,3027
20250311,101300,142874255,3375,3385,3385,3375,6398
20250311,101200,121244935,3390,3390,3390,3390,0
20250311,101100,121244935,3390,3390,3390,3390,1316
20250311,101000,116783695,3390,3395,3395,3390,517
20250311,100900,115030980,3395,3420,3420,3395,11
20250311,100800,114993610,3420,3420,3420,3420,1
20250311,100700,114990190,3395,3395,3395,3395,677
20250311,100600,112691775,3420,3420,3420,3420,3
20250311,100500,112681515,3420,3420,3420,3420,0
20250311,100400,112681515,3420,3420,3420,3420,0
20250311,100300,112681515,3420,3420,3420,3420,0
20250311,100200,112681515,3420,3420,3420,3420,1
20250311,100100,112678095,3410,3410,3410,3410,100
20250311,100000,112337095,3420,3420,3420,3420,0
20250311,095900,112337095,3420,3420,3420,3420,8
20250311,095800,112309735,3420,3420,3420,3420,14
20250311,095700,112261855,3420,3420,3420,3420,220
20250311,095600,111509455,3420,3400,3420,3400,229
20250311,095500,110730475,3400,3400,3400,3400,0
20250311,095400,110730475,3400,3405,3405,3400,2855
20250311,095300,101013475,3425,3425,3425,3425,0
20250311,095200,101013475,3425,3425,3425,3425,2
20250311,095100,101006625,3405,3405,3405,3405,4
20250311,095000,100993005,3410,3410,3410,3410,0
20250311,094900,100993005,3410,3410,3410,3410,80
20250311,094800,100720205,3430,3430,3430,3430,0
20250311,094700,100720205,3430,3430,3430,3430,0
20250311,094600,100720205,3430,3425,3430,3400,175
20250311,094500,100123425,3430,3420,3430,3420,123
20250311,094400,99702275,3420,3415,3420,3415,113
20250311,094300,99316065,3410,3407,3410,3405,132
20250311,094200,98866195,3410,3410,3410,3410,0
20250311,094100,98866195,3410,3410,3410,3410,0
20250311,094000,98866195,3410,3410,3410,3410,0
20250311,093900,98866195,3410,3410,3410,3410,0
20250311,093800,98866195,3410,3410,3410,3410,0
20250311,093700,98866195,3410,3410,3410,3410,0
20250311,093600,98866195,3410,3410,3410,3410,1
20250311,093500,98862785,3400,3400,3400,3400,0
20250311,093400,98862785,3400,3400,3400,3400,0
20250311,093300,98862785,3400,3400,3400,3400,312
20250311,093200,97801985,3395,3405,3405,3395,560
20250311,093100,95900775,3410,3410,3410,3410,7
20250311,093000,95876905,3410,3410,3415,3410,343
20250311,092900,94707270,3410,3410,3410,3410,50
20250311,092800,94536770,3405,3405,3405,3395,3234
20250311,092700,83541060,3430,3430,3430,3430,0
20250311,092600,83541060,3430,3385,3440,3385,8324
20250311,092500,55057890,3385,3385,3385,3385,0
20250311,092400,55057890,3385,3390,3390,3385,75
20250311,092300,54803835,3395,3395,3395,3395,30
20250311,092200,54701985,3390,3390,3395,3390,380
20250311,092100,53413535,3390,3390,3390,3390,0
20250311,092000,53413535,3390,3390,3390,3390,231
20250311,091900,52630445,3385,3385,3385,3385,0
20250311,091800,52630445,3385,3385,3385,3385,62
20250311,091700,52420575,3385,3385,3385,3385,10
20250311,091600,52386725,3380,3380,3380,3380,0
20250311,091500,52386725,3380,3380,3380,3380,100
20250311,091400,52048725,3380,3395,3395,3380,800
20250311,091300,49340210,3400,3405,3405,3400,60
20250311,091200,49136060,3390,3395,3395,3390,114
20250311,091100,48749550,3395,3395,3395,3395,15
20250311,091000,48698625,3390,3400,3405,3390,794
20250311,090900,45999275,3400,3390,3400,3390,56
20250311,090800,45809285,3380,3380,3380,3380,534
20250311,090700,44004365,3370,3380,3380,3370,2405
20250311,090600,35897700,3370,3370,3375,3370,2185
20250311,090500,28528265,3365,3375,3375,3365,112
20250311,090400,28151265,3360,3365,3365,3360,559
20250311,090300,26271305,3350,3350,3350,3350,0
20250311,090200,26271305,3350,3365,3365,3350,1256
20250311,090100,22055345,3360,3375,3410,3360,3151
20250311,090000,11430825,3375,3380,3435,3375,3382
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191700 265915458 3425 3425 3425 3425 4966
3 20250311 191600 265915458 3425 3425 3425 3425 0
4 20250311 191500 265915458 3425 3425 3425 3425 0
5 20250311 191400 265915458 3425 3425 3425 3425 0
6 20250311 191300 265915458 3425 3425 3425 3425 0
7 20250311 191200 265915458 3425 3425 3425 3425 0
8 20250311 191100 265915458 3425 3425 3425 3425 0
9 20250311 191000 265915458 3425 3425 3425 3425 0
10 20250311 190900 265915458 3425 3425 3425 3425 0
11 20250311 190800 265915458 3425 3425 3425 3425 0
12 20250311 190700 265915458 3425 3425 3425 3425 0
13 20250311 190600 265915458 3425 3425 3425 3425 0
14 20250311 190500 265915458 3425 3425 3425 3425 0
15 20250311 190400 265915458 3425 3425 3425 3425 0
16 20250311 190300 265915458 3425 3425 3425 3425 0
17 20250311 190200 265915458 3425 3425 3425 3425 0
18 20250311 190100 265915458 3425 3425 3425 3425 0
19 20250311 190000 265915458 3425 3425 3425 3425 0
20 20250311 185900 265915458 3425 3425 3425 3425 0
21 20250311 185800 265915458 3425 3425 3425 3425 0
22 20250311 185700 265915458 3425 3425 3425 3425 0
23 20250311 185600 265915458 3425 3425 3425 3425 0
24 20250311 185500 265915458 3425 3425 3425 3425 0
25 20250311 185400 265915458 3425 3425 3425 3425 0
26 20250311 185300 265915458 3425 3425 3425 3425 0
27 20250311 185200 265915458 3425 3425 3425 3425 0
28 20250311 185100 265915458 3425 3425 3425 3425 0
29 20250311 185000 265915458 3425 3425 3425 3425 0
30 20250311 184900 265915458 3425 3425 3425 3425 0
31 20250311 184800 265915458 3425 3425 3425 3425 0
32 20250311 184700 265915458 3425 3425 3425 3425 4966
33 20250311 184600 265915458 3425 3425 3425 3425 0
34 20250311 184500 265915458 3425 3425 3425 3425 0
35 20250311 184400 265915458 3425 3425 3425 3425 0
36 20250311 184300 265915458 3425 3425 3425 3425 0
37 20250311 184200 265915458 3425 3425 3425 3425 0
38 20250311 184100 265915458 3425 3425 3425 3425 0
39 20250311 184000 265915458 3425 3425 3425 3425 0
40 20250311 183900 265915458 3425 3425 3425 3425 0
41 20250311 183800 265915458 3425 3425 3425 3425 0
42 20250311 183700 265915458 3425 3425 3425 3425 0
43 20250311 183600 265915458 3425 3425 3425 3425 0
44 20250311 183500 265915458 3425 3425 3425 3425 0
45 20250311 183400 265915458 3425 3425 3425 3425 0
46 20250311 183300 265915458 3425 3425 3425 3425 0
47 20250311 183200 265915458 3425 3425 3425 3425 0
48 20250311 183100 265915458 3425 3425 3425 3425 0
49 20250311 183000 265915458 3425 3425 3425 3425 0
50 20250311 182900 265915458 3425 3425 3425 3425 0
51 20250311 182800 265915458 3425 3425 3425 3425 0
52 20250311 182700 265915458 3425 3425 3425 3425 0
53 20250311 182600 265915458 3425 3425 3425 3425 0
54 20250311 182500 265915458 3425 3425 3425 3425 0
55 20250311 182400 265915458 3425 3425 3425 3425 0
56 20250311 182300 265915458 3425 3425 3425 3425 0
57 20250311 182200 265915458 3425 3425 3425 3425 0
58 20250311 182100 265915458 3425 3425 3425 3425 0
59 20250311 182000 265915458 3425 3425 3425 3425 0
60 20250311 181900 265915458 3425 3425 3425 3425 0
61 20250311 181800 265915458 3425 3425 3425 3425 0
62 20250311 181700 265915458 3425 3425 3425 3425 4966
63 20250311 181600 265915458 3425 3425 3425 3425 0
64 20250311 181500 265915458 3425 3425 3425 3425 0
65 20250311 181400 265915458 3425 3425 3425 3425 0
66 20250311 181300 265915458 3425 3425 3425 3425 0
67 20250311 181200 265915458 3425 3425 3425 3425 0
68 20250311 181100 265915458 3425 3425 3425 3425 0
69 20250311 181000 265915458 3425 3425 3425 3425 0
70 20250311 180900 265915458 3425 3425 3425 3425 0
71 20250311 180800 265915458 3425 3425 3425 3425 0
72 20250311 180700 265915458 3425 3425 3425 3425 0
73 20250311 180600 265915458 3425 3425 3425 3425 0
74 20250311 180500 265915458 3425 3425 3425 3425 0
75 20250311 180400 265915458 3425 3425 3425 3425 0
76 20250311 180300 265915458 3425 3425 3425 3425 0
77 20250311 180200 265915458 3425 3425 3425 3425 0
78 20250311 180100 265915458 3425 3425 3425 3425 0
79 20250311 180000 265915458 3425 3425 3425 3425 0
80 20250311 175900 265915458 3425 3425 3425 3425 0
81 20250311 175800 265915458 3425 3425 3425 3425 0
82 20250311 175700 265915458 3425 3425 3425 3425 0
83 20250311 175600 265915458 3425 3425 3425 3425 0
84 20250311 175500 265915458 3425 3425 3425 3425 0
85 20250311 175400 265915458 3425 3425 3425 3425 0
86 20250311 175300 265915458 3425 3425 3425 3425 0
87 20250311 175200 265915458 3425 3425 3425 3425 0
88 20250311 175100 265915458 3425 3425 3425 3425 0
89 20250311 175000 265915458 3425 3425 3425 3425 0
90 20250311 174900 265915458 3425 3425 3425 3425 0
91 20250311 174800 265915458 3425 3425 3425 3425 0
92 20250311 174700 265915458 3425 3425 3425 3425 4966
93 20250311 174600 265915458 3425 3425 3425 3425 0
94 20250311 174500 265915458 3425 3425 3425 3425 0
95 20250311 174400 265915458 3425 3425 3425 3425 0
96 20250311 174300 265915458 3425 3425 3425 3425 0
97 20250311 174200 265915458 3425 3425 3425 3425 0
98 20250311 174100 265915458 3425 3425 3425 3425 0
99 20250311 174000 265915458 3425 3425 3425 3425 0
100 20250311 173900 265915458 3425 3425 3425 3425 0
101 20250311 173800 265915458 3425 3425 3425 3425 0
102 20250311 173700 265915458 3425 3425 3425 3425 0
103 20250311 173600 265915458 3425 3425 3425 3425 0
104 20250311 173500 265915458 3425 3425 3425 3425 0
105 20250311 173400 265915458 3425 3425 3425 3425 0
106 20250311 173300 265915458 3425 3425 3425 3425 0
107 20250311 173200 265915458 3425 3425 3425 3425 0
108 20250311 173100 265915458 3425 3425 3425 3425 0
109 20250311 173000 265915458 3425 3425 3425 3425 0
110 20250311 172900 265915458 3425 3425 3425 3425 0
111 20250311 172800 265915458 3425 3425 3425 3425 0
112 20250311 172700 265915458 3425 3425 3425 3425 0
113 20250311 172600 265915458 3425 3425 3425 3425 0
114 20250311 172500 265915458 3425 3425 3425 3425 0
115 20250311 172400 265915458 3425 3425 3425 3425 0
116 20250311 172300 265915458 3425 3425 3425 3425 0
117 20250311 172200 265915458 3425 3425 3425 3425 0
118 20250311 172100 265915458 3425 3425 3425 3425 0
119 20250311 172000 265915458 3425 3425 3425 3425 0
120 20250311 171900 265915458 3425 3425 3425 3425 0
121 20250311 171800 265915458 3425 3425 3425 3425 0
122 20250311 171700 265915458 3425 3425 3425 3425 4966
123 20250311 171600 265915458 3425 3425 3425 3425 0
124 20250311 171500 265915458 3425 3425 3425 3425 0
125 20250311 171400 265915458 3425 3425 3425 3425 0
126 20250311 171300 265915458 3425 3425 3425 3425 0
127 20250311 171200 265915458 3425 3425 3425 3425 0
128 20250311 171100 265915458 3425 3425 3425 3425 0
129 20250311 171000 265915458 3425 3425 3425 3425 0
130 20250311 170900 265915458 3425 3425 3425 3425 0
131 20250311 170800 265915458 3425 3425 3425 3425 0
132 20250311 170700 265915458 3425 3425 3425 3425 0
133 20250311 170600 265915458 3425 3425 3425 3425 0
134 20250311 170500 265915458 3425 3425 3425 3425 0
135 20250311 170400 265915458 3425 3425 3425 3425 0
136 20250311 170300 265915458 3425 3425 3425 3425 0
137 20250311 170200 265915458 3425 3425 3425 3425 0
138 20250311 170100 265915458 3425 3425 3425 3425 0
139 20250311 170000 265915458 3425 3425 3425 3425 0
140 20250311 165900 265915458 3425 3425 3425 3425 0
141 20250311 165800 265915458 3425 3425 3425 3425 0
142 20250311 165700 265915458 3425 3425 3425 3425 0
143 20250311 165600 265915458 3425 3425 3425 3425 0
144 20250311 165500 265915458 3425 3425 3425 3425 0
145 20250311 165400 265915458 3425 3425 3425 3425 0
146 20250311 165300 265915458 3425 3425 3425 3425 0
147 20250311 165200 265915458 3425 3425 3425 3425 0
148 20250311 165100 265915458 3425 3425 3425 3425 0
149 20250311 165000 265915458 3425 3425 3425 3425 0
150 20250311 164900 265915458 3425 3425 3425 3425 0
151 20250311 164800 265915458 3425 3425 3425 3425 0
152 20250311 164700 265915458 3425 3425 3425 3425 4966
153 20250311 164600 265915458 3425 3425 3425 3425 0
154 20250311 164500 265915458 3425 3425 3425 3425 0
155 20250311 164400 265915458 3425 3425 3425 3425 0
156 20250311 164300 265915458 3425 3425 3425 3425 0
157 20250311 164200 265915458 3425 3425 3425 3425 0
158 20250311 164100 265915458 3425 3425 3425 3425 0
159 20250311 164000 265915458 3425 3425 3425 3425 0
160 20250311 163900 265915458 3425 3425 3425 3425 0
161 20250311 163800 265915458 3425 3425 3425 3425 0
162 20250311 163700 265915458 3425 3425 3425 3425 0
163 20250311 163600 265915458 3425 3425 3425 3425 0
164 20250311 163500 265915458 3425 3425 3425 3425 0
165 20250311 163400 265915458 3425 3425 3425 3425 0
166 20250311 163300 265915458 3425 3425 3425 3425 0
167 20250311 163200 265915458 3425 3425 3425 3425 0
168 20250311 163100 265915458 3425 3425 3425 3425 0
169 20250311 163000 265915458 3425 3425 3425 3425 0
170 20250311 162900 265915458 3425 3425 3425 3425 0
171 20250311 162800 265915458 3425 3425 3425 3425 0
172 20250311 162700 265915458 3425 3425 3425 3425 0
173 20250311 162600 265915458 3425 3425 3425 3425 0
174 20250311 162500 265915458 3425 3425 3425 3425 0
175 20250311 162400 265915458 3425 3425 3425 3425 0
176 20250311 162300 265915458 3425 3425 3425 3425 0
177 20250311 162200 265915458 3425 3425 3425 3425 0
178 20250311 162100 265915458 3425 3425 3425 3425 0
179 20250311 162000 265915458 3425 3425 3425 3425 0
180 20250311 161900 265915458 3425 3425 3425 3425 0
181 20250311 161800 265915458 3425 3425 3425 3425 0
182 20250311 161700 265915458 3425 3425 3425 3425 4966
183 20250311 161600 265915458 3425 3425 3425 3425 0
184 20250311 161500 265915458 3425 3425 3425 3425 0
185 20250311 161400 265915458 3425 3425 3425 3425 0
186 20250311 161300 265915458 3425 3425 3425 3425 0
187 20250311 161200 265915458 3425 3425 3425 3425 0
188 20250311 161100 265915458 3425 3425 3425 3425 0
189 20250311 161000 265915458 3425 3425 3425 3425 0
190 20250311 160900 265915458 3425 3425 3425 3425 0
191 20250311 160800 265915458 3425 3425 3425 3425 0
192 20250311 160700 265915458 3425 3425 3425 3425 0
193 20250311 160600 265915458 3425 3425 3425 3425 0
194 20250311 160500 265915458 3425 3425 3425 3425 0
195 20250311 160400 265915458 3425 3425 3425 3425 0
196 20250311 160300 265915458 3425 3425 3425 3425 0
197 20250311 160200 265915458 3425 3425 3425 3425 0
198 20250311 160100 265915458 3425 3425 3425 3425 0
199 20250311 160000 265915458 3425 3425 3425 3425 0
200 20250311 155900 265915458 3425 3425 3425 3425 0
201 20250311 155800 265915458 3425 3425 3425 3425 0
202 20250311 155700 265915458 3425 3425 3425 3425 0
203 20250311 155600 265915458 3425 3425 3425 3425 0
204 20250311 155500 265915458 3425 3425 3425 3425 0
205 20250311 155400 265915458 3425 3425 3425 3425 0
206 20250311 155300 265915458 3425 3425 3425 3425 0
207 20250311 155200 265915458 3425 3425 3425 3425 0
208 20250311 155100 265915458 3425 3425 3425 3425 0
209 20250311 155000 265915458 3425 3425 3425 3425 0
210 20250311 154900 265915458 3425 3425 3425 3425 0
211 20250311 154800 265915458 3425 3425 3425 3425 0
212 20250311 154700 265915458 3425 3425 3425 3425 4966
213 20250311 154600 265915458 3425 3425 3425 3425 0
214 20250311 154500 265915458 3425 3425 3425 3425 0
215 20250311 154400 265915458 3425 3425 3425 3425 0
216 20250311 154300 265915458 3425 3425 3425 3425 0
217 20250311 154200 265915458 3425 3425 3425 3425 0
218 20250311 154100 265915458 3425 3425 3425 3425 0
219 20250311 154000 265915458 3425 3425 3425 3425 0
220 20250311 153900 265915458 3425 3425 3425 3425 0
221 20250311 153800 265915458 3425 3425 3425 3425 0
222 20250311 153700 265915458 3425 3425 3425 3425 0
223 20250311 153600 265915458 3425 3425 3425 3425 0
224 20250311 153500 265915458 3425 3425 3425 3425 0
225 20250311 153400 265915458 3425 3425 3425 3425 0
226 20250311 153300 265915458 3425 3425 3425 3425 0
227 20250311 153200 265915458 3425 3425 3425 3425 0
228 20250311 153100 265915458 3425 3425 3425 3425 0
229 20250311 153000 265915458 3425 3425 3425 3425 4966
230 20250311 152900 248906908 3405 3405 3405 3405 0
231 20250311 152800 248906908 3405 3405 3405 3405 0
232 20250311 152700 248906908 3405 3405 3405 3405 0
233 20250311 152600 248906908 3405 3405 3405 3405 0
234 20250311 152500 248906908 3405 3405 3405 3405 0
235 20250311 152400 248906908 3405 3405 3405 3405 0
236 20250311 152300 248906908 3405 3405 3405 3405 0
237 20250311 152200 248906908 3405 3405 3405 3405 0
238 20250311 152100 248906908 3405 3405 3405 3405 0
239 20250311 152000 248906908 3405 3405 3405 3405 0
240 20250311 151900 248906908 3405 3405 3405 3405 0
241 20250311 151800 248906908 3405 3405 3405 3405 0
242 20250311 151700 248906908 3405 3405 3405 3405 30
243 20250311 151600 248804758 3405 3405 3405 3405 0
244 20250311 151500 248804758 3405 3405 3405 3405 9
245 20250311 151400 248774113 3390 3390 3390 3390 0
246 20250311 151300 248774113 3390 3390 3390 3390 0
247 20250311 151200 248774113 3390 3390 3390 3390 0
248 20250311 151100 248774113 3390 3390 3390 3390 0
249 20250311 151000 248774113 3390 3390 3390 3390 0
250 20250311 150900 248774113 3390 3390 3390 3390 0
251 20250311 150800 248774113 3390 3390 3390 3390 0
252 20250311 150700 248774113 3390 3390 3390 3390 1487
253 20250311 150600 243733183 3390 3390 3390 3390 1400
254 20250311 150500 238987183 3390 3390 3390 3390 0
255 20250311 150400 238987183 3390 3390 3390 3390 0
256 20250311 150300 238987183 3390 3390 3390 3390 100
257 20250311 150200 238648183 3390 3395 3395 3390 817
258 20250311 150100 235878428 3395 3395 3395 3395 0
259 20250311 150000 235878428 3395 3395 3395 3395 0
260 20250311 145900 235878428 3395 3395 3395 3395 0
261 20250311 145800 235878428 3395 3395 3395 3395 0
262 20250311 145700 235878428 3395 3395 3395 3395 368
263 20250311 145600 234629068 3395 3395 3395 3395 450
264 20250311 145500 233101318 3395 3395 3395 3395 84
265 20250311 145400 232816138 3410 3410 3410 3410 0
266 20250311 145300 232816138 3410 3410 3410 3410 0
267 20250311 145200 232816138 3410 3410 3410 3410 0
268 20250311 145100 232816138 3410 3410 3410 3410 0
269 20250311 145000 232816138 3410 3410 3410 3410 0
270 20250311 144900 232816138 3410 3410 3410 3410 0
271 20250311 144800 232816138 3410 3410 3410 3410 0
272 20250311 144700 232816138 3410 3410 3410 3410 0
273 20250311 144600 232816138 3410 3410 3410 3410 0
274 20250311 144500 232816138 3410 3410 3410 3410 0
275 20250311 144400 232816138 3410 3410 3410 3410 0
276 20250311 144300 232816138 3410 3410 3410 3410 0
277 20250311 144200 232816138 3410 3410 3410 3410 0
278 20250311 144100 232816138 3410 3410 3410 3410 0
279 20250311 144000 232816138 3410 3410 3410 3410 0
280 20250311 143900 232816138 3410 3410 3410 3410 1
281 20250311 143800 232812728 3390 3390 3390 3390 0
282 20250311 143700 232812728 3390 3390 3390 3390 0
283 20250311 143600 232812728 3390 3390 3390 3390 0
284 20250311 143500 232812728 3390 3390 3390 3390 0
285 20250311 143400 232812728 3390 3390 3390 3390 0
286 20250311 143300 232812728 3390 3390 3390 3390 0
287 20250311 143200 232812728 3390 3390 3390 3390 0
288 20250311 143100 232812728 3390 3390 3390 3390 1
289 20250311 143000 232809338 3390 3390 3390 3390 0
290 20250311 142900 232809338 3390 3390 3390 3390 0
291 20250311 142800 232809338 3390 3390 3390 3390 127
292 20250311 142700 232378808 3410 3410 3410 3410 0
293 20250311 142600 232378808 3410 3410 3410 3410 0
294 20250311 142500 232378808 3410 3395 3410 3395 1000
295 20250311 142400 228970173 3395 3395 3395 3395 0
296 20250311 142300 228970173 3395 3395 3395 3395 0
297 20250311 142200 228970173 3395 3395 3395 3395 0
298 20250311 142100 228970173 3395 3395 3395 3395 0
299 20250311 142000 228970173 3395 3395 3395 3395 0
300 20250311 141900 228970173 3395 3395 3395 3395 0
301 20250311 141800 228970173 3395 3395 3395 3395 0
302 20250311 141700 228970173 3395 3395 3395 3395 4
303 20250311 141600 228956593 3395 3395 3395 3395 0
304 20250311 141500 228956593 3395 3395 3395 3395 0
305 20250311 141400 228956593 3395 3395 3395 3395 66
306 20250311 141300 228732523 3410 3410 3410 3410 1
307 20250311 141200 228729113 3400 3400 3400 3400 0
308 20250311 141100 228729113 3400 3400 3400 3400 0
309 20250311 141000 228729113 3400 3400 3400 3400 0
310 20250311 140900 228729113 3400 3400 3400 3400 0
311 20250311 140800 228729113 3400 3400 3400 3400 0
312 20250311 140700 228729113 3400 3400 3400 3400 0
313 20250311 140600 228729113 3400 3400 3400 3400 0
314 20250311 140500 228729113 3400 3400 3400 3400 0
315 20250311 140400 228729113 3400 3400 3400 3400 0
316 20250311 140300 228729113 3400 3400 3400 3400 0
317 20250311 140200 228729113 3400 3400 3400 3400 50
318 20250311 140100 228559113 3400 3400 3400 3400 0
319 20250311 140000 228559113 3400 3400 3400 3400 2100
320 20250311 135900 221419113 3410 3410 3410 3410 0
321 20250311 135800 221419113 3410 3410 3410 3410 0
322 20250311 135700 221419113 3410 3410 3410 3410 0
323 20250311 135600 221419113 3410 3410 3410 3410 0
324 20250311 135500 221419113 3410 3410 3410 3410 1
325 20250311 135400 221415703 3410 3410 3410 3410 1
326 20250311 135300 221412293 3410 3410 3410 3410 0
327 20250311 135200 221412293 3410 3410 3410 3410 15
328 20250311 135100 221361143 3415 3415 3415 3415 3
329 20250311 135000 221350898 3415 3415 3415 3415 0
330 20250311 134900 221350898 3415 3415 3415 3415 0
331 20250311 134800 221350898 3415 3415 3415 3415 0
332 20250311 134700 221350898 3415 3415 3415 3415 0
333 20250311 134600 221350898 3415 3415 3415 3415 1
334 20250311 134500 221347483 3415 3400 3415 3400 45
335 20250311 134400 221193823 3415 3415 3415 3415 0
336 20250311 134300 221193823 3415 3415 3415 3415 0
337 20250311 134200 221193823 3415 3415 3415 3415 0
338 20250311 134100 221193823 3415 3415 3415 3415 0
339 20250311 134000 221193823 3415 3415 3415 3415 0
340 20250311 133900 221193823 3415 3415 3415 3415 0
341 20250311 133800 221193823 3415 3415 3415 3415 0
342 20250311 133700 221193823 3415 3415 3415 3415 0
343 20250311 133600 221193823 3415 3415 3415 3415 0
344 20250311 133500 221193823 3415 3415 3415 3415 0
345 20250311 133400 221193823 3415 3415 3415 3415 130
346 20250311 133300 220749873 3415 3415 3415 3415 0
347 20250311 133200 220749873 3415 3415 3415 3415 0
348 20250311 133100 220749873 3415 3410 3415 3410 189
349 20250311 133000 220105378 3410 3410 3410 3410 0
350 20250311 132900 220105378 3410 3410 3410 3410 0
351 20250311 132800 220105378 3410 3410 3410 3410 0
352 20250311 132700 220105378 3410 3400 3410 3400 324
353 20250311 132600 219002136 3400 3400 3400 3400 0
354 20250311 132500 219002136 3400 3400 3400 3400 2
355 20250311 132400 218995336 3400 3400 3400 3400 1
356 20250311 132300 218991936 3385 3392 3392 3385 332
357 20250311 132200 217867948 3400 3400 3400 3400 0
358 20250311 132100 217867948 3400 3400 3400 3400 0
359 20250311 132000 217867948 3400 3400 3400 3400 0
360 20250311 131900 217867948 3400 3400 3400 3400 0
361 20250311 131800 217867948 3400 3400 3400 3400 0
362 20250311 131700 217867948 3400 3400 3400 3400 1
363 20250311 131600 217864548 3385 3385 3385 3385 1
364 20250311 131500 217861163 3400 3400 3400 3400 0
365 20250311 131400 217861163 3400 3400 3400 3400 0
366 20250311 131300 217861163 3400 3400 3400 3400 0
367 20250311 131200 217861163 3400 3400 3400 3400 0
368 20250311 131100 217861163 3400 3405 3405 3390 1259
369 20250311 131000 213593068 3410 3410 3410 3410 0
370 20250311 130900 213593068 3410 3410 3410 3410 0
371 20250311 130800 213593068 3410 3410 3410 3410 0
372 20250311 130700 213593068 3410 3410 3410 3410 0
373 20250311 130600 213593068 3410 3410 3410 3410 0
374 20250311 130500 213593068 3410 3410 3410 3410 0
375 20250311 130400 213593068 3410 3410 3410 3410 0
376 20250311 130300 213593068 3410 3410 3410 3410 0
377 20250311 130200 213593068 3410 3410 3410 3410 0
378 20250311 130100 213593068 3410 3410 3410 3410 0
379 20250311 130000 213593068 3410 3410 3410 3410 0
380 20250311 125900 213593068 3410 3410 3410 3410 0
381 20250311 125800 213593068 3410 3410 3410 3410 10
382 20250311 125700 213558968 3410 3410 3410 3410 0
383 20250311 125600 213558968 3410 3410 3410 3410 0
384 20250311 125500 213558968 3410 3410 3410 3390 1012
385 20250311 125400 210128048 3410 3410 3410 3410 0
386 20250311 125300 210128048 3410 3410 3410 3410 0
387 20250311 125200 210128048 3410 3410 3410 3410 0
388 20250311 125100 210128048 3410 3410 3410 3410 1
389 20250311 125000 210124638 3395 3395 3395 3395 0
390 20250311 124900 210124638 3395 3395 3395 3395 0
391 20250311 124800 210124638 3395 3395 3395 3395 1
392 20250311 124700 210121243 3395 3400 3400 3395 100
393 20250311 124600 209781493 3410 3410 3410 3410 0
394 20250311 124500 209781493 3410 3410 3410 3410 1
395 20250311 124400 209778083 3395 3395 3395 3395 0
396 20250311 124300 209778083 3395 3395 3395 3395 0
397 20250311 124200 209778083 3395 3395 3395 3395 20
398 20250311 124100 209710183 3410 3410 3410 3410 1
399 20250311 124000 209706773 3395 3395 3395 3395 1
400 20250311 123900 209703378 3410 3410 3410 3410 1
401 20250311 123800 209699968 3410 3410 3410 3410 0
402 20250311 123700 209699968 3410 3410 3410 3410 0
403 20250311 123600 209699968 3410 3410 3410 3410 0
404 20250311 123500 209699968 3410 3410 3410 3410 0
405 20250311 123400 209699968 3410 3405 3410 3405 143
406 20250311 123300 209212753 3405 3405 3405 3405 0
407 20250311 123200 209212753 3405 3405 3405 3405 1
408 20250311 123100 209209348 3405 3405 3405 3405 0
409 20250311 123000 209209348 3405 3405 3405 3405 0
410 20250311 122900 209209348 3405 3405 3405 3405 0
411 20250311 122800 209209348 3405 3405 3405 3405 0
412 20250311 122700 209209348 3405 3405 3405 3405 0
413 20250311 122600 209209348 3405 3395 3405 3395 162
414 20250311 122500 208659248 3405 3405 3405 3405 0
415 20250311 122400 208659248 3405 3405 3405 3405 0
416 20250311 122300 208659248 3405 3405 3405 3405 0
417 20250311 122200 208659248 3405 3405 3405 3405 2
418 20250311 122100 208652438 3405 3405 3405 3405 7
419 20250311 122000 208628603 3395 3395 3395 3395 0
420 20250311 121900 208628603 3395 3395 3395 3395 0
421 20250311 121800 208628603 3395 3395 3395 3395 0
422 20250311 121700 208628603 3395 3395 3395 3395 0
423 20250311 121600 208628603 3395 3395 3395 3395 1
424 20250311 121500 208625208 3395 3395 3395 3395 68
425 20250311 121400 208394348 3400 3400 3400 3400 0
426 20250311 121300 208394348 3400 3400 3400 3400 50
427 20250311 121200 208224348 3410 3410 3410 3410 0
428 20250311 121100 208224348 3410 3410 3410 3410 0
429 20250311 121000 208224348 3410 3410 3410 3410 0
430 20250311 120900 208224348 3410 3410 3410 3410 1
431 20250311 120800 208220938 3410 3410 3410 3410 0
432 20250311 120700 208220938 3410 3410 3410 3410 0
433 20250311 120600 208220938 3410 3410 3410 3410 0
434 20250311 120500 208220938 3410 3410 3410 3410 0
435 20250311 120400 208220938 3410 3410 3410 3410 0
436 20250311 120300 208220938 3410 3410 3410 3410 0
437 20250311 120200 208220938 3410 3410 3410 3410 0
438 20250311 120100 208220938 3410 3410 3410 3410 0
439 20250311 120000 208220938 3410 3410 3410 3410 0
440 20250311 115900 208220938 3410 3410 3410 3410 0
441 20250311 115800 208220938 3410 3410 3410 3410 0
442 20250311 115700 208220938 3410 3410 3410 3410 1
443 20250311 115600 208217528 3395 3395 3395 3395 0
444 20250311 115500 208217528 3395 3395 3395 3395 1
445 20250311 115400 208214133 3410 3410 3410 3410 11
446 20250311 115300 208176623 3410 3410 3410 3410 0
447 20250311 115200 208176623 3410 3410 3410 3410 0
448 20250311 115100 208176623 3410 3410 3410 3410 0
449 20250311 115000 208176623 3410 3410 3410 3410 100
450 20250311 114900 207835623 3410 3410 3410 3410 0
451 20250311 114800 207835623 3410 3410 3410 3410 0
452 20250311 114700 207835623 3410 3410 3410 3410 0
453 20250311 114600 207835623 3410 3410 3410 3410 0
454 20250311 114500 207835623 3410 3410 3410 3410 0
455 20250311 114400 207835623 3410 3410 3410 3410 0
456 20250311 114300 207835623 3410 3410 3410 3410 0
457 20250311 114200 207835623 3410 3410 3410 3410 0
458 20250311 114100 207835623 3410 3410 3410 3410 0
459 20250311 114000 207835623 3410 3410 3410 3410 0
460 20250311 113900 207835623 3410 3410 3410 3410 0
461 20250311 113800 207835623 3410 3410 3410 3410 0
462 20250311 113700 207835623 3410 3410 3410 3410 0
463 20250311 113600 207835623 3410 3410 3410 3410 0
464 20250311 113500 207835623 3410 3410 3410 3410 0
465 20250311 113400 207835623 3410 3410 3410 3410 0
466 20250311 113300 207835623 3410 3410 3410 3410 0
467 20250311 113200 207835623 3410 3410 3410 3410 0
468 20250311 113100 207835623 3410 3410 3410 3410 0
469 20250311 113000 207835623 3410 3410 3410 3410 1
470 20250311 112900 207832213 3395 3395 3395 3395 0
471 20250311 112800 207832213 3395 3395 3395 3395 0
472 20250311 112700 207832213 3395 3395 3395 3395 0
473 20250311 112600 207832213 3395 3395 3395 3395 0
474 20250311 112500 207832213 3395 3390 3395 3390 538
475 20250311 112400 206008203 3385 3385 3385 3385 0
476 20250311 112300 206008203 3385 3385 3385 3385 330
477 20250311 112200 204891153 3385 3385 3385 3385 0
478 20250311 112100 204891153 3385 3385 3385 3385 1
479 20250311 112000 204887768 3385 3385 3385 3385 0
480 20250311 111900 204887768 3385 3385 3385 3385 0
481 20250311 111800 204887768 3385 3385 3385 3385 1
482 20250311 111700 204884383 3370 3370 3370 3370 0
483 20250311 111600 204884383 3370 3385 3385 3370 5004
484 20250311 111500 188010728 3375 3375 3375 3375 0
485 20250311 111400 188010728 3375 3375 3375 3375 0
486 20250311 111300 188010728 3375 3380 3380 3375 587
487 20250311 111200 186027898 3375 3375 3375 3375 0
488 20250311 111100 186027898 3375 3375 3375 3375 2
489 20250311 111000 186021148 3370 3375 3375 3370 728
490 20250311 110900 183566423 3375 3375 3375 3375 300
491 20250311 110800 182553923 3377 3377 3377 3377 149
492 20250311 110700 182050750 3375 3375 3375 3375 300
493 20250311 110600 181038250 3375 3375 3375 3375 0
494 20250311 110500 181038250 3375 3375 3375 3375 0
495 20250311 110400 181038250 3375 3375 3375 3375 0
496 20250311 110300 181038250 3375 3375 3375 3375 0
497 20250311 110200 181038250 3375 3375 3375 3375 0
498 20250311 110100 181038250 3375 3375 3375 3375 950
499 20250311 110000 177832000 3375 3375 3375 3375 68
500 20250311 105900 177602500 3380 3380 3380 3380 5
501 20250311 105800 177585600 3380 3380 3380 3380 0
502 20250311 105700 177585600 3380 3380 3380 3380 30
503 20250311 105600 177484200 3380 3380 3380 3380 0
504 20250311 105500 177484200 3380 3380 3380 3380 101
505 20250311 105400 177142820 3375 3375 3375 3375 0
506 20250311 105300 177142820 3375 3375 3375 3375 0
507 20250311 105200 177142820 3375 3375 3375 3375 0
508 20250311 105100 177142820 3375 3380 3380 3375 871
509 20250311 105000 174203080 3385 3385 3385 3385 6
510 20250311 104900 174182770 3385 3385 3385 3385 0
511 20250311 104800 174182770 3385 3385 3385 3385 1
512 20250311 104700 174179385 3385 3385 3385 3385 1
513 20250311 104600 174176000 3380 3380 3380 3380 100
514 20250311 104500 173838000 3380 3380 3380 3380 0
515 20250311 104400 173838000 3380 3380 3380 3380 1453
516 20250311 104300 168926860 3380 3380 3380 3380 0
517 20250311 104200 168926860 3380 3380 3380 3380 0
518 20250311 104100 168926860 3380 3380 3380 3380 16
519 20250311 104000 168872780 3375 3375 3375 3375 0
520 20250311 103900 168872780 3375 3375 3375 3375 500
521 20250311 103800 167185280 3380 3380 3380 3380 0
522 20250311 103700 167185280 3380 3380 3380 3380 0
523 20250311 103600 167185280 3380 3380 3380 3380 0
524 20250311 103500 167185280 3380 3380 3380 3380 10
525 20250311 103400 167151480 3380 3380 3380 3380 10
526 20250311 103300 167117680 3385 3385 3385 3385 0
527 20250311 103200 167117680 3385 3385 3385 3385 0
528 20250311 103100 167117680 3385 3385 3385 3385 10
529 20250311 103000 167083830 3385 3385 3385 3385 0
530 20250311 102900 167083830 3385 3385 3385 3385 10
531 20250311 102800 167049980 3375 3380 3380 3375 2009
532 20250311 102700 160269500 3380 3380 3380 3380 0
533 20250311 102600 160269500 3380 3375 3380 3375 1369
534 20250311 102500 155643710 3370 3370 3370 3370 0
535 20250311 102400 155643710 3370 3370 3370 3370 219
536 20250311 102300 154905680 3375 3375 3375 3375 60
537 20250311 102200 154703180 3375 3375 3375 3375 0
538 20250311 102100 154703180 3375 3375 3375 3375 31
539 20250311 102000 154598555 3375 3375 3375 3375 0
540 20250311 101900 154598555 3375 3395 3395 3375 447
541 20250311 101800 153089870 3395 3395 3395 3395 0
542 20250311 101700 153089870 3395 3395 3395 3395 1
543 20250311 101600 153086475 3375 3375 3375 3375 1
544 20250311 101500 153083100 3395 3395 3395 3395 0
545 20250311 101400 153083100 3395 3375 3395 3370 3027
546 20250311 101300 142874255 3375 3385 3385 3375 6398
547 20250311 101200 121244935 3390 3390 3390 3390 0
548 20250311 101100 121244935 3390 3390 3390 3390 1316
549 20250311 101000 116783695 3390 3395 3395 3390 517
550 20250311 100900 115030980 3395 3420 3420 3395 11
551 20250311 100800 114993610 3420 3420 3420 3420 1
552 20250311 100700 114990190 3395 3395 3395 3395 677
553 20250311 100600 112691775 3420 3420 3420 3420 3
554 20250311 100500 112681515 3420 3420 3420 3420 0
555 20250311 100400 112681515 3420 3420 3420 3420 0
556 20250311 100300 112681515 3420 3420 3420 3420 0
557 20250311 100200 112681515 3420 3420 3420 3420 1
558 20250311 100100 112678095 3410 3410 3410 3410 100
559 20250311 100000 112337095 3420 3420 3420 3420 0
560 20250311 095900 112337095 3420 3420 3420 3420 8
561 20250311 095800 112309735 3420 3420 3420 3420 14
562 20250311 095700 112261855 3420 3420 3420 3420 220
563 20250311 095600 111509455 3420 3400 3420 3400 229
564 20250311 095500 110730475 3400 3400 3400 3400 0
565 20250311 095400 110730475 3400 3405 3405 3400 2855
566 20250311 095300 101013475 3425 3425 3425 3425 0
567 20250311 095200 101013475 3425 3425 3425 3425 2
568 20250311 095100 101006625 3405 3405 3405 3405 4
569 20250311 095000 100993005 3410 3410 3410 3410 0
570 20250311 094900 100993005 3410 3410 3410 3410 80
571 20250311 094800 100720205 3430 3430 3430 3430 0
572 20250311 094700 100720205 3430 3430 3430 3430 0
573 20250311 094600 100720205 3430 3425 3430 3400 175
574 20250311 094500 100123425 3430 3420 3430 3420 123
575 20250311 094400 99702275 3420 3415 3420 3415 113
576 20250311 094300 99316065 3410 3407 3410 3405 132
577 20250311 094200 98866195 3410 3410 3410 3410 0
578 20250311 094100 98866195 3410 3410 3410 3410 0
579 20250311 094000 98866195 3410 3410 3410 3410 0
580 20250311 093900 98866195 3410 3410 3410 3410 0
581 20250311 093800 98866195 3410 3410 3410 3410 0
582 20250311 093700 98866195 3410 3410 3410 3410 0
583 20250311 093600 98866195 3410 3410 3410 3410 1
584 20250311 093500 98862785 3400 3400 3400 3400 0
585 20250311 093400 98862785 3400 3400 3400 3400 0
586 20250311 093300 98862785 3400 3400 3400 3400 312
587 20250311 093200 97801985 3395 3405 3405 3395 560
588 20250311 093100 95900775 3410 3410 3410 3410 7
589 20250311 093000 95876905 3410 3410 3415 3410 343
590 20250311 092900 94707270 3410 3410 3410 3410 50
591 20250311 092800 94536770 3405 3405 3405 3395 3234
592 20250311 092700 83541060 3430 3430 3430 3430 0
593 20250311 092600 83541060 3430 3385 3440 3385 8324
594 20250311 092500 55057890 3385 3385 3385 3385 0
595 20250311 092400 55057890 3385 3390 3390 3385 75
596 20250311 092300 54803835 3395 3395 3395 3395 30
597 20250311 092200 54701985 3390 3390 3395 3390 380
598 20250311 092100 53413535 3390 3390 3390 3390 0
599 20250311 092000 53413535 3390 3390 3390 3390 231
600 20250311 091900 52630445 3385 3385 3385 3385 0
601 20250311 091800 52630445 3385 3385 3385 3385 62
602 20250311 091700 52420575 3385 3385 3385 3385 10
603 20250311 091600 52386725 3380 3380 3380 3380 0
604 20250311 091500 52386725 3380 3380 3380 3380 100
605 20250311 091400 52048725 3380 3395 3395 3380 800
606 20250311 091300 49340210 3400 3405 3405 3400 60
607 20250311 091200 49136060 3390 3395 3395 3390 114
608 20250311 091100 48749550 3395 3395 3395 3395 15
609 20250311 091000 48698625 3390 3400 3405 3390 794
610 20250311 090900 45999275 3400 3390 3400 3390 56
611 20250311 090800 45809285 3380 3380 3380 3380 534
612 20250311 090700 44004365 3370 3380 3380 3370 2405
613 20250311 090600 35897700 3370 3370 3375 3370 2185
614 20250311 090500 28528265 3365 3375 3375 3365 112
615 20250311 090400 28151265 3360 3365 3365 3360 559
616 20250311 090300 26271305 3350 3350 3350 3350 0
617 20250311 090200 26271305 3350 3365 3365 3350 1256
618 20250311 090100 22055345 3360 3375 3410 3360 3151
619 20250311 090000 11430825 3375 3380 3435 3375 3382

1
032620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,38861,52197139,134847670,181124072330,0.07
20250306,38303,52197139,133677470,182168015110,0.07
20250305,38334,52197139,133785660,182168015110,0.07
20250304,38822,52197139,133353570,179297172465,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 38861 52197139 134847670 181124072330 0.07
3 20250306 38303 52197139 133677470 182168015110 0.07
4 20250305 38334 52197139 133785660 182168015110 0.07
5 20250304 38822 52197139 133353570 179297172465 0.07