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

629
039860/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192700,497325822,3490,3490,3490,3490,2556
20250311,192600,497325822,3490,3490,3490,3490,0
20250311,192500,497325822,3490,3490,3490,3490,0
20250311,192400,497325822,3490,3490,3490,3490,0
20250311,192300,497325822,3490,3490,3490,3490,0
20250311,192200,497325822,3490,3490,3490,3490,0
20250311,192100,497325822,3490,3490,3490,3490,0
20250311,192000,497325822,3490,3490,3490,3490,0
20250311,191900,497325822,3490,3490,3490,3490,0
20250311,191800,497325822,3490,3490,3490,3490,0
20250311,191700,497325822,3490,3490,3490,3490,0
20250311,191600,497325822,3490,3490,3490,3490,0
20250311,191500,497325822,3490,3490,3490,3490,0
20250311,191400,497325822,3490,3490,3490,3490,0
20250311,191300,497325822,3490,3490,3490,3490,0
20250311,191200,497325822,3490,3490,3490,3490,0
20250311,191100,497325822,3490,3490,3490,3490,0
20250311,191000,497325822,3490,3490,3490,3490,0
20250311,190900,497325822,3490,3490,3490,3490,0
20250311,190800,497325822,3490,3490,3490,3490,0
20250311,190700,497325822,3490,3490,3490,3490,0
20250311,190600,497325822,3490,3490,3490,3490,0
20250311,190500,497325822,3490,3490,3490,3490,0
20250311,190400,497325822,3490,3490,3490,3490,0
20250311,190300,497325822,3490,3490,3490,3490,0
20250311,190200,497325822,3490,3490,3490,3490,0
20250311,190100,497325822,3490,3490,3490,3490,0
20250311,190000,497325822,3490,3490,3490,3490,0
20250311,185900,497325822,3490,3490,3490,3490,0
20250311,185800,497325822,3490,3490,3490,3490,0
20250311,185700,497325822,3490,3490,3490,3490,2556
20250311,185600,497325822,3490,3490,3490,3490,0
20250311,185500,497325822,3490,3490,3490,3490,0
20250311,185400,497325822,3490,3490,3490,3490,0
20250311,185300,497325822,3490,3490,3490,3490,0
20250311,185200,497325822,3490,3490,3490,3490,0
20250311,185100,497325822,3490,3490,3490,3490,0
20250311,185000,497325822,3490,3490,3490,3490,0
20250311,184900,497325822,3490,3490,3490,3490,0
20250311,184800,497325822,3490,3490,3490,3490,0
20250311,184700,497325822,3490,3490,3490,3490,0
20250311,184600,497325822,3490,3490,3490,3490,0
20250311,184500,497325822,3490,3490,3490,3490,0
20250311,184400,497325822,3490,3490,3490,3490,0
20250311,184300,497325822,3490,3490,3490,3490,0
20250311,184200,497325822,3490,3490,3490,3490,0
20250311,184100,497325822,3490,3490,3490,3490,0
20250311,184000,497325822,3490,3490,3490,3490,0
20250311,183900,497325822,3490,3490,3490,3490,0
20250311,183800,497325822,3490,3490,3490,3490,0
20250311,183700,497325822,3490,3490,3490,3490,0
20250311,183600,497325822,3490,3490,3490,3490,0
20250311,183500,497325822,3490,3490,3490,3490,0
20250311,183400,497325822,3490,3490,3490,3490,0
20250311,183300,497325822,3490,3490,3490,3490,0
20250311,183200,497325822,3490,3490,3490,3490,0
20250311,183100,497325822,3490,3490,3490,3490,0
20250311,183000,497325822,3490,3490,3490,3490,0
20250311,182900,497325822,3490,3490,3490,3490,0
20250311,182800,497325822,3490,3490,3490,3490,0
20250311,182700,497325822,3490,3490,3490,3490,2556
20250311,182600,497325822,3490,3490,3490,3490,0
20250311,182500,497325822,3490,3490,3490,3490,0
20250311,182400,497325822,3490,3490,3490,3490,0
20250311,182300,497325822,3490,3490,3490,3490,0
20250311,182200,497325822,3490,3490,3490,3490,0
20250311,182100,497325822,3490,3490,3490,3490,0
20250311,182000,497325822,3490,3490,3490,3490,0
20250311,181900,497325822,3490,3490,3490,3490,0
20250311,181800,497325822,3490,3490,3490,3490,0
20250311,181700,497325822,3490,3490,3490,3490,0
20250311,181600,497325822,3490,3490,3490,3490,0
20250311,181500,497325822,3490,3490,3490,3490,0
20250311,181400,497325822,3490,3490,3490,3490,0
20250311,181300,497325822,3490,3490,3490,3490,0
20250311,181200,497325822,3490,3490,3490,3490,0
20250311,181100,497325822,3490,3490,3490,3490,0
20250311,181000,497325822,3490,3490,3490,3490,0
20250311,180900,497325822,3490,3490,3490,3490,0
20250311,180800,497325822,3490,3490,3490,3490,0
20250311,180700,497325822,3490,3490,3490,3490,0
20250311,180600,497325822,3490,3490,3490,3490,0
20250311,180500,497325822,3490,3490,3490,3490,0
20250311,180400,497325822,3490,3490,3490,3490,0
20250311,180300,497325822,3490,3490,3490,3490,0
20250311,180200,497325822,3490,3490,3490,3490,0
20250311,180100,497325822,3490,3490,3490,3490,0
20250311,180000,497325822,3490,3490,3490,3490,0
20250311,175900,497325822,3490,3490,3490,3490,0
20250311,175800,497325822,3490,3490,3490,3490,0
20250311,175700,497325822,3490,3490,3490,3490,2556
20250311,175600,497325822,3490,3490,3490,3490,0
20250311,175500,497325822,3490,3490,3490,3490,0
20250311,175400,497325822,3490,3490,3490,3490,0
20250311,175300,497325822,3490,3490,3490,3490,0
20250311,175200,497325822,3490,3490,3490,3490,0
20250311,175100,497325822,3490,3490,3490,3490,0
20250311,175000,497325822,3490,3490,3490,3490,0
20250311,174900,497325822,3490,3490,3490,3490,0
20250311,174800,497325822,3490,3490,3490,3490,0
20250311,174700,497325822,3490,3490,3490,3490,0
20250311,174600,497325822,3490,3490,3490,3490,0
20250311,174500,497325822,3490,3490,3490,3490,0
20250311,174400,497325822,3490,3490,3490,3490,0
20250311,174300,497325822,3490,3490,3490,3490,0
20250311,174200,497325822,3490,3490,3490,3490,0
20250311,174100,497325822,3490,3490,3490,3490,0
20250311,174000,497325822,3490,3490,3490,3490,0
20250311,173900,497325822,3490,3490,3490,3490,0
20250311,173800,497325822,3490,3490,3490,3490,0
20250311,173700,497325822,3490,3490,3490,3490,0
20250311,173600,497325822,3490,3490,3490,3490,0
20250311,173500,497325822,3490,3490,3490,3490,0
20250311,173400,497325822,3490,3490,3490,3490,0
20250311,173300,497325822,3490,3490,3490,3490,0
20250311,173200,497325822,3490,3490,3490,3490,0
20250311,173100,497325822,3490,3490,3490,3490,0
20250311,173000,497325822,3490,3490,3490,3490,0
20250311,172900,497325822,3490,3490,3490,3490,0
20250311,172800,497325822,3490,3490,3490,3490,0
20250311,172700,497325822,3490,3490,3490,3490,2556
20250311,172600,497325822,3490,3490,3490,3490,0
20250311,172500,497325822,3490,3490,3490,3490,0
20250311,172400,497325822,3490,3490,3490,3490,0
20250311,172300,497325822,3490,3490,3490,3490,0
20250311,172200,497325822,3490,3490,3490,3490,0
20250311,172100,497325822,3490,3490,3490,3490,0
20250311,172000,497325822,3490,3490,3490,3490,0
20250311,171900,497325822,3490,3490,3490,3490,0
20250311,171800,497325822,3490,3490,3490,3490,0
20250311,171700,497325822,3490,3490,3490,3490,0
20250311,171600,497325822,3490,3490,3490,3490,0
20250311,171500,497325822,3490,3490,3490,3490,0
20250311,171400,497325822,3490,3490,3490,3490,0
20250311,171300,497325822,3490,3490,3490,3490,0
20250311,171200,497325822,3490,3490,3490,3490,0
20250311,171100,497325822,3490,3490,3490,3490,0
20250311,171000,497325822,3490,3490,3490,3490,0
20250311,170900,497325822,3490,3490,3490,3490,0
20250311,170800,497325822,3490,3490,3490,3490,0
20250311,170700,497325822,3490,3490,3490,3490,0
20250311,170600,497325822,3490,3490,3490,3490,0
20250311,170500,497325822,3490,3490,3490,3490,0
20250311,170400,497325822,3490,3490,3490,3490,0
20250311,170300,497325822,3490,3490,3490,3490,0
20250311,170200,497325822,3490,3490,3490,3490,0
20250311,170100,497325822,3490,3490,3490,3490,0
20250311,170000,497325822,3490,3490,3490,3490,0
20250311,165900,497325822,3490,3490,3490,3490,0
20250311,165800,497325822,3490,3490,3490,3490,0
20250311,165700,497325822,3490,3490,3490,3490,2556
20250311,165600,497325822,3490,3490,3490,3490,0
20250311,165500,497325822,3490,3490,3490,3490,0
20250311,165400,497325822,3490,3490,3490,3490,0
20250311,165300,497325822,3490,3490,3490,3490,0
20250311,165200,497325822,3490,3490,3490,3490,0
20250311,165100,497325822,3490,3490,3490,3490,0
20250311,165000,497325822,3490,3490,3490,3490,0
20250311,164900,497325822,3490,3490,3490,3490,0
20250311,164800,497325822,3490,3490,3490,3490,0
20250311,164700,497325822,3490,3490,3490,3490,0
20250311,164600,497325822,3490,3490,3490,3490,0
20250311,164500,497325822,3490,3490,3490,3490,0
20250311,164400,497325822,3490,3490,3490,3490,0
20250311,164300,497325822,3490,3490,3490,3490,0
20250311,164200,497325822,3490,3490,3490,3490,0
20250311,164100,497325822,3490,3490,3490,3490,0
20250311,164000,497325822,3490,3490,3490,3490,0
20250311,163900,497325822,3490,3490,3490,3490,0
20250311,163800,497325822,3490,3490,3490,3490,0
20250311,163700,497325822,3490,3490,3490,3490,0
20250311,163600,497325822,3490,3490,3490,3490,0
20250311,163500,497325822,3490,3490,3490,3490,0
20250311,163400,497325822,3490,3490,3490,3490,0
20250311,163300,497325822,3490,3490,3490,3490,0
20250311,163200,497325822,3490,3490,3490,3490,0
20250311,163100,497325822,3490,3490,3490,3490,0
20250311,163000,497325822,3490,3490,3490,3490,0
20250311,162900,497325822,3490,3490,3490,3490,0
20250311,162800,497325822,3490,3490,3490,3490,0
20250311,162700,497325822,3490,3490,3490,3490,2556
20250311,162600,497325822,3490,3490,3490,3490,0
20250311,162500,497325822,3490,3490,3490,3490,0
20250311,162400,497325822,3490,3490,3490,3490,0
20250311,162300,497325822,3490,3490,3490,3490,0
20250311,162200,497325822,3490,3490,3490,3490,0
20250311,162100,497325822,3490,3490,3490,3490,0
20250311,162000,497325822,3490,3490,3490,3490,0
20250311,161900,497325822,3490,3490,3490,3490,0
20250311,161800,497325822,3490,3490,3490,3490,0
20250311,161700,497325822,3490,3490,3490,3490,0
20250311,161600,497325822,3490,3490,3490,3490,0
20250311,161500,497325822,3490,3490,3490,3490,0
20250311,161400,497325822,3490,3490,3490,3490,0
20250311,161300,497325822,3490,3490,3490,3490,0
20250311,161200,497325822,3490,3490,3490,3490,0
20250311,161100,497325822,3490,3490,3490,3490,0
20250311,161000,497325822,3490,3490,3490,3490,0
20250311,160900,497325822,3490,3490,3490,3490,0
20250311,160800,497325822,3490,3490,3490,3490,0
20250311,160700,497325822,3490,3490,3490,3490,0
20250311,160600,497325822,3490,3490,3490,3490,0
20250311,160500,497325822,3490,3490,3490,3490,0
20250311,160400,497325822,3490,3490,3490,3490,0
20250311,160300,497325822,3490,3490,3490,3490,0
20250311,160200,497325822,3490,3490,3490,3490,0
20250311,160100,497325822,3490,3490,3490,3490,0
20250311,160000,497325822,3490,3490,3490,3490,0
20250311,155900,497325822,3490,3490,3490,3490,0
20250311,155800,497325822,3490,3490,3490,3490,0
20250311,155700,497325822,3490,3490,3490,3490,2556
20250311,155600,497325822,3490,3490,3490,3490,0
20250311,155500,497325822,3490,3490,3490,3490,0
20250311,155400,497325822,3490,3490,3490,3490,0
20250311,155300,497325822,3490,3490,3490,3490,0
20250311,155200,497325822,3490,3490,3490,3490,0
20250311,155100,497325822,3490,3490,3490,3490,0
20250311,155000,497325822,3490,3490,3490,3490,0
20250311,154900,497325822,3490,3490,3490,3490,0
20250311,154800,497325822,3490,3490,3490,3490,0
20250311,154700,497325822,3490,3490,3490,3490,0
20250311,154600,497325822,3490,3490,3490,3490,0
20250311,154500,497325822,3490,3490,3490,3490,0
20250311,154400,497325822,3490,3490,3490,3490,0
20250311,154300,497325822,3490,3490,3490,3490,0
20250311,154200,497325822,3490,3490,3490,3490,0
20250311,154100,497325822,3490,3490,3490,3490,0
20250311,154000,497325822,3490,3490,3490,3490,0
20250311,153900,497325822,3490,3490,3490,3490,0
20250311,153800,497325822,3490,3490,3490,3490,0
20250311,153700,497325822,3490,3490,3490,3490,0
20250311,153600,497325822,3490,3490,3490,3490,0
20250311,153500,497325822,3490,3490,3490,3490,0
20250311,153400,497325822,3490,3490,3490,3490,0
20250311,153300,497325822,3490,3490,3490,3490,0
20250311,153200,497325822,3490,3490,3490,3490,0
20250311,153100,497325822,3490,3490,3490,3490,0
20250311,153000,497325822,3490,3490,3490,3490,2556
20250311,152900,488405382,3500,3500,3500,3500,0
20250311,152800,488405382,3500,3500,3500,3500,0
20250311,152700,488405382,3500,3500,3500,3500,0
20250311,152600,488405382,3500,3500,3500,3500,0
20250311,152500,488405382,3500,3500,3500,3500,0
20250311,152400,488405382,3500,3500,3500,3500,0
20250311,152300,488405382,3500,3500,3500,3500,0
20250311,152200,488405382,3500,3500,3500,3500,0
20250311,152100,488405382,3500,3500,3500,3500,0
20250311,152000,488405382,3500,3500,3500,3500,0
20250311,151900,488405382,3500,3505,3510,3485,68
20250311,151800,488167127,3510,3505,3510,3505,200
20250311,151700,487466122,3505,3500,3505,3485,1999
20250311,151600,480464047,3500,3505,3510,3500,2403
20250311,151500,472038127,3505,3480,3505,3480,219
20250311,151400,471270687,3480,3495,3505,3480,414
20250311,151300,469823257,3490,3485,3490,3485,936
20250311,151200,466558812,3480,3480,3480,3480,2215
20250311,151100,458850612,3475,3475,3475,3475,205
20250311,151000,458138237,3475,3470,3475,3470,1061
20250311,150900,454451457,3475,3470,3475,3470,772
20250311,150800,451772612,3470,3470,3470,3470,0
20250311,150700,451772612,3470,3470,3470,3470,0
20250311,150600,451772612,3470,3470,3470,3470,32
20250311,150500,451661572,3470,3470,3470,3470,0
20250311,150400,451661572,3470,3465,3470,3465,26
20250311,150300,451571477,3465,3460,3465,3460,96
20250311,150200,451239067,3460,3465,3465,3460,931
20250311,150100,448013172,3465,3465,3465,3465,0
20250311,150000,448013172,3465,3465,3465,3465,1
20250311,145900,448009707,3460,3465,3465,3460,403
20250311,145800,446615312,3460,3470,3470,3460,98
20250311,145700,446276152,3470,3470,3470,3470,303
20250311,145600,445224742,3470,3470,3470,3470,0
20250311,145500,445224742,3470,3470,3470,3470,18
20250311,145400,445162282,3470,3470,3470,3470,0
20250311,145300,445162282,3470,3470,3470,3470,0
20250311,145200,445162282,3470,3470,3470,3470,0
20250311,145100,445162282,3470,3470,3470,3470,1
20250311,145000,445158812,3465,3465,3465,3465,100
20250311,144900,444812312,3470,3470,3470,3470,0
20250311,144800,444812312,3470,3470,3470,3470,0
20250311,144700,444812312,3470,3455,3470,3455,51
20250311,144600,444636092,3455,3455,3455,3455,50
20250311,144500,444463342,3470,3470,3470,3470,300
20250311,144400,443422342,3470,3460,3470,3460,38
20250311,144300,443290832,3470,3470,3470,3470,0
20250311,144200,443290832,3470,3470,3470,3470,1
20250311,144100,443287362,3470,3470,3470,3470,0
20250311,144000,443287362,3470,3470,3470,3460,1051
20250311,143900,439640892,3470,3465,3470,3460,638
20250311,143800,437432632,3470,3470,3470,3470,0
20250311,143700,437432632,3470,3470,3470,3460,3018
20250311,143600,426987217,3465,3465,3470,3465,111
20250311,143500,426602597,3470,3470,3470,3470,1
20250311,143400,426599127,3470,3470,3470,3470,0
20250311,143300,426599127,3470,3470,3470,3470,1
20250311,143200,426595657,3470,3470,3470,3470,290
20250311,143100,425589357,3460,3465,3465,3460,2313
20250311,143000,417586367,3465,3470,3470,3465,7795
20250311,142900,390538472,3470,3480,3480,3470,501
20250311,142800,388799992,3480,3480,3480,3480,0
20250311,142700,388799992,3480,3480,3480,3480,419
20250311,142600,387341872,3480,3480,3480,3470,602
20250311,142500,385251912,3480,3480,3480,3480,0
20250311,142400,385251912,3480,3475,3480,3470,4727
20250311,142300,368845492,3470,3470,3470,3470,315
20250311,142200,367752442,3475,3475,3475,3470,23
20250311,142100,367672622,3470,3470,3470,3470,540
20250311,142000,365798822,3470,3470,3470,3470,0
20250311,141900,365798822,3470,3470,3470,3470,0
20250311,141800,365798822,3470,3470,3470,3470,58
20250311,141700,365597562,3470,3470,3470,3470,1002
20250311,141600,362120622,3470,3465,3470,3465,2000
20250311,141500,355190427,3465,3465,3465,3465,51
20250311,141400,355013712,3465,3465,3465,3465,201
20250311,141300,354317247,3465,3450,3465,3445,387
20250311,141200,352979347,3450,3450,3450,3450,1968
20250311,141100,346189747,3460,3460,3460,3460,0
20250311,141000,346189747,3460,3450,3460,3450,369
20250311,140900,344916687,3455,3455,3455,3455,88
20250311,140800,344612647,3460,3460,3460,3460,0
20250311,140700,344612647,3460,3460,3460,3460,0
20250311,140600,344612647,3460,3460,3460,3460,198
20250311,140500,343927567,3460,3460,3460,3460,0
20250311,140400,343927567,3460,3465,3465,3460,23
20250311,140300,343847882,3460,3460,3465,3460,461
20250311,140200,342252597,3460,3460,3460,3460,0
20250311,140100,342252597,3460,3460,3460,3460,0
20250311,140000,342252597,3460,3460,3460,3460,0
20250311,135900,342252597,3460,3460,3460,3460,0
20250311,135800,342252597,3460,3460,3460,3460,16
20250311,135700,342197237,3445,3445,3445,3445,0
20250311,135600,342197237,3445,3445,3445,3445,0
20250311,135500,342197237,3445,3445,3445,3445,0
20250311,135400,342197237,3445,3445,3445,3445,3846
20250311,135300,328947767,3445,3450,3465,3445,147
20250311,135200,328440672,3460,3460,3460,3460,300
20250311,135100,327402672,3460,3460,3460,3460,0
20250311,135000,327402672,3460,3460,3460,3460,0
20250311,134900,327402672,3460,3460,3460,3460,0
20250311,134800,327402672,3460,3460,3460,3460,100
20250311,134700,327056672,3460,3460,3460,3460,0
20250311,134600,327056672,3460,3460,3460,3460,0
20250311,134500,327056672,3460,3450,3460,3450,151
20250311,134400,326535712,3455,3465,3465,3455,579
20250311,134300,324534982,3470,3470,3470,3470,1
20250311,134200,324531512,3460,3465,3470,3460,79
20250311,134100,324257572,3470,3470,3470,3470,1
20250311,134000,324254102,3460,3460,3465,3460,16
20250311,133900,324198692,3470,3470,3470,3455,1173
20250311,133800,320140482,3465,3465,3465,3465,4
20250311,133700,320126622,3470,3470,3470,3470,300
20250311,133600,319085622,3470,3465,3470,3460,123
20250311,133500,318659622,3465,3465,3465,3465,2
20250311,133400,318652692,3465,3465,3465,3465,1
20250311,133300,318649227,3465,3465,3465,3465,0
20250311,133200,318649227,3465,3460,3465,3460,427
20250311,133100,317171717,3445,3455,3460,3445,326
20250311,133000,316046512,3460,3460,3460,3460,0
20250311,132900,316046512,3460,3450,3460,3440,2240
20250311,132800,308318792,3450,3440,3450,3440,3
20250311,132700,308308457,3450,3430,3450,3430,593
20250311,132600,306264407,3450,3450,3450,3450,0
20250311,132500,306264407,3450,3445,3450,3445,310
20250311,132400,305196407,3445,3435,3445,3435,138
20250311,132300,304722047,3435,3425,3435,3425,2676
20250311,132200,295553537,3425,3420,3425,3420,113
20250311,132100,295167072,3415,3415,3415,3415,0
20250311,132000,295167072,3415,3415,3415,3415,1600
20250311,131900,289703072,3415,3415,3415,3415,0
20250311,131800,289703072,3415,3415,3415,3415,1
20250311,131700,289699657,3410,3410,3410,3410,796
20250311,131600,286985297,3415,3415,3415,3415,0
20250311,131500,286985297,3415,3415,3415,3415,1
20250311,131400,286981882,3415,3415,3415,3415,24
20250311,131300,286899922,3415,3415,3415,3415,0
20250311,131200,286899922,3415,3415,3415,3415,10
20250311,131100,286865772,3415,3415,3415,3415,93
20250311,131000,286548177,3415,3415,3415,3415,0
20250311,130900,286548177,3415,3415,3415,3415,3697
20250311,130800,273922922,3415,3415,3415,3415,0
20250311,130700,273922922,3415,3415,3415,3415,200
20250311,130600,273239922,3415,3415,3415,3415,0
20250311,130500,273239922,3415,3415,3415,3415,1
20250311,130400,273236507,3415,3415,3415,3415,501
20250311,130300,271525592,3415,3400,3415,3400,71
20250311,130200,271284162,3415,3415,3415,3415,1000
20250311,130100,267869162,3415,3405,3415,3405,21
20250311,130000,267797647,3415,3415,3415,3415,3
20250311,125900,267787402,3415,3415,3415,3415,0
20250311,125800,267787402,3415,3415,3415,3415,501
20250311,125700,266076487,3415,3410,3415,3410,46
20250311,125600,265919622,3415,3415,3415,3415,1
20250311,125500,265916207,3415,3415,3415,3415,1
20250311,125400,265912792,3415,3415,3415,3415,0
20250311,125300,265912792,3415,3415,3415,3415,2
20250311,125200,265905962,3415,3410,3415,3410,152
20250311,125100,265387447,3410,3410,3410,3410,119
20250311,125000,264981657,3410,3410,3410,3410,0
20250311,124900,264981657,3410,3415,3415,3410,3724
20250311,124800,252282807,3415,3415,3415,3410,151
20250311,124700,251767392,3415,3415,3415,3415,0
20250311,124600,251767392,3415,3410,3415,3410,88
20250311,124500,251467242,3410,3410,3410,3410,1
20250311,124400,251463832,3410,3410,3410,3410,0
20250311,124300,251463832,3410,3410,3410,3410,1
20250311,124200,251460422,3410,3410,3410,3410,0
20250311,124100,251460422,3410,3410,3410,3410,0
20250311,124000,251460422,3410,3410,3410,3410,1
20250311,123900,251457012,3410,3410,3410,3410,2
20250311,123800,251450192,3410,3410,3410,3410,189
20250311,123700,250805702,3410,3410,3410,3410,17
20250311,123600,250747732,3415,3415,3415,3415,199
20250311,123500,250068147,3410,3402,3410,3402,101
20250311,123400,249723793,3402,3402,3402,3402,1
20250311,123300,249720391,3402,3402,3402,3402,2
20250311,123200,249713587,3395,3400,3400,3395,17
20250311,123100,249655822,3410,3410,3410,3410,0
20250311,123000,249655822,3410,3410,3410,3410,0
20250311,122900,249655822,3410,3410,3410,3410,0
20250311,122800,249655822,3410,3410,3410,3410,10
20250311,122700,249621722,3410,3410,3410,3410,0
20250311,122600,249621722,3410,3410,3410,3410,0
20250311,122500,249621722,3410,3410,3410,3410,0
20250311,122400,249621722,3410,3410,3410,3410,10
20250311,122300,249587622,3410,3405,3410,3405,4
20250311,122200,249573997,3410,3410,3410,3410,0
20250311,122100,249573997,3410,3410,3410,3410,0
20250311,122000,249573997,3410,3410,3410,3410,0
20250311,121900,249573997,3410,3410,3410,3410,0
20250311,121800,249573997,3410,3410,3410,3410,0
20250311,121700,249573997,3410,3410,3410,3410,0
20250311,121600,249573997,3410,3395,3410,3395,2
20250311,121500,249567192,3410,3410,3410,3410,1
20250311,121400,249563782,3390,3395,3395,3390,200
20250311,121300,248885027,3410,3410,3410,3410,0
20250311,121200,248885027,3410,3410,3410,3410,0
20250311,121100,248885027,3410,3410,3410,3410,0
20250311,121000,248885027,3410,3410,3410,3410,0
20250311,120900,248885027,3410,3410,3410,3410,1
20250311,120800,248881617,3400,3400,3400,3400,2993
20250311,120700,238705417,3410,3410,3410,3410,1
20250311,120600,238702007,3410,3410,3410,3410,0
20250311,120500,238702007,3410,3410,3410,3410,2
20250311,120400,238695187,3400,3400,3400,3400,15
20250311,120300,238644187,3410,3405,3410,3405,8
20250311,120200,238616942,3410,3410,3410,3410,0
20250311,120100,238616942,3410,3410,3410,3410,0
20250311,120000,238616942,3410,3410,3410,3410,0
20250311,115900,238616942,3410,3410,3410,3410,1045
20250311,115800,235053492,3420,3420,3420,3420,0
20250311,115700,235053492,3420,3420,3420,3420,0
20250311,115600,235053492,3420,3420,3420,3420,0
20250311,115500,235053492,3420,3415,3420,3415,2
20250311,115400,235046657,3415,3415,3415,3415,0
20250311,115300,235046657,3415,3415,3420,3415,6
20250311,115200,235026162,3420,3420,3420,3420,0
20250311,115100,235026162,3420,3420,3420,3420,1
20250311,115000,235022742,3415,3420,3420,3415,199
20250311,114900,234343152,3415,3415,3415,3415,200
20250311,114800,233660152,3415,3415,3415,3415,0
20250311,114700,233660152,3415,3415,3415,3415,0
20250311,114600,233660152,3415,3410,3415,3410,459
20250311,114500,232093462,3405,3405,3405,3405,1236
20250311,114400,227884882,3410,3410,3410,3410,1
20250311,114300,227881472,3405,3405,3405,3405,220
20250311,114200,227132372,3405,3410,3410,3405,81
20250311,114100,226856512,3410,3410,3410,3410,0
20250311,114000,226856512,3410,3410,3410,3410,0
20250311,113900,226856512,3410,3410,3410,3410,0
20250311,113800,226856512,3410,3410,3410,3410,0
20250311,113700,226856512,3410,3410,3410,3410,0
20250311,113600,226856512,3410,3410,3410,3410,0
20250311,113500,226856512,3410,3410,3410,3410,1
20250311,113400,226853102,3410,3410,3410,3410,1
20250311,113300,226849692,3410,3410,3410,3410,298
20250311,113200,225833512,3410,3410,3410,3410,300
20250311,113100,224810512,3410,3410,3410,3410,0
20250311,113000,224810512,3410,3410,3410,3410,0
20250311,112900,224810512,3410,3410,3410,3410,1
20250311,112800,224807102,3410,3410,3410,3410,1
20250311,112700,224803692,3410,3410,3410,3410,10
20250311,112600,224769592,3385,3410,3410,3385,3
20250311,112500,224759412,3405,3405,3405,3405,0
20250311,112400,224759412,3405,3405,3405,3405,0
20250311,112300,224759412,3405,3405,3405,3405,185
20250311,112200,224129487,3405,3405,3405,3405,50
20250311,112100,223959237,3405,3395,3405,3395,294
20250311,112000,222959632,3395,3395,3395,3395,0
20250311,111900,222959632,3395,3395,3395,3395,1
20250311,111800,222956237,3390,3390,3390,3390,223
20250311,111700,222200267,3390,3390,3390,3390,0
20250311,111600,222200267,3390,3390,3390,3390,1
20250311,111500,222196877,3390,3390,3390,3390,0
20250311,111400,222196877,3390,3390,3390,3390,0
20250311,111300,222196877,3390,3385,3390,3385,345
20250311,111200,221029022,3385,3385,3385,3385,0
20250311,111100,221029022,3385,3385,3385,3385,17
20250311,111000,220971477,3385,3385,3385,3385,0
20250311,110900,220971477,3385,3385,3385,3385,0
20250311,110800,220971477,3385,3385,3385,3385,1
20250311,110700,220968092,3385,3385,3385,3385,0
20250311,110600,220968092,3385,3385,3385,3385,40
20250311,110500,220832692,3385,3385,3385,3385,0
20250311,110400,220832692,3385,3385,3385,3385,0
20250311,110300,220832692,3385,3385,3385,3385,300
20250311,110200,219817192,3385,3385,3385,3385,1
20250311,110100,219813807,3385,3380,3385,3380,801
20250311,110000,217104422,3380,3380,3380,3380,1
20250311,105900,217101042,3365,3365,3365,3365,2
20250311,105800,217094312,3365,3365,3365,3365,0
20250311,105700,217094312,3365,3365,3365,3365,3
20250311,105600,217084217,3365,3365,3365,3365,0
20250311,105500,217084217,3365,3375,3377,3365,1600
20250311,105400,211692110,3380,3380,3380,3380,0
20250311,105300,211692110,3380,3380,3380,3380,0
20250311,105200,211692110,3380,3375,3380,3375,210
20250311,105100,210983310,3370,3375,3375,3370,205
20250311,105000,210291955,3380,3380,3380,3380,5
20250311,104900,210275055,3380,3380,3380,3380,0
20250311,104800,210275055,3380,3375,3380,3375,201
20250311,104700,209596675,3380,3380,3380,3380,20
20250311,104600,209529075,3380,3380,3380,3380,15
20250311,104500,209478375,3380,3380,3380,3380,200
20250311,104400,208802375,3380,3380,3380,3380,0
20250311,104300,208802375,3380,3380,3380,3380,372
20250311,104200,207545015,3380,3370,3380,3370,264
20250311,104100,206654275,3370,3380,3380,3370,223
20250311,104000,205901875,3365,3365,3365,3365,134
20250311,103900,205450965,3365,3365,3365,3365,1
20250311,103800,205447600,3375,3375,3375,3375,159
20250311,103700,204910975,3375,3375,3375,3375,2
20250311,103600,204904225,3370,3370,3370,3370,0
20250311,103500,204904225,3370,3365,3370,3365,2338
20250311,103400,197034065,3350,3350,3350,3350,5
20250311,103300,197017315,3365,3365,3365,3365,0
20250311,103200,197017315,3365,3365,3365,3365,1
20250311,103100,197013950,3365,3350,3365,3350,3
20250311,103000,197003885,3365,3360,3365,3360,121
20250311,102900,196597320,3360,3360,3360,3360,10
20250311,102800,196563720,3360,3355,3360,3355,379
20250311,102700,195292170,3350,3350,3350,3350,0
20250311,102600,195292170,3350,3350,3350,3350,0
20250311,102500,195292170,3350,3350,3350,3350,1
20250311,102400,195288820,3355,3355,3355,3355,20
20250311,102300,195221720,3355,3350,3355,3350,375
20250311,102200,193965420,3350,3350,3350,3350,9
20250311,102100,193935270,3355,3355,3355,3355,269
20250311,102000,193032775,3355,3355,3355,3350,539
20250311,101900,191227080,3355,3355,3355,3355,0
20250311,101800,191227080,3355,3350,3355,3350,703
20250311,101700,188872025,3360,3365,3365,3350,357
20250311,101600,187674500,3355,3355,3355,3355,50
20250311,101500,187506750,3355,3355,3355,3355,0
20250311,101400,187506750,3355,3355,3355,3355,1294
20250311,101300,183165380,3370,3360,3370,3360,337
20250311,101200,182033000,3370,3370,3370,3370,1
20250311,101100,182029630,3365,3365,3365,3365,1329
20250311,101000,177557545,3370,3370,3370,3370,1
20250311,100900,177554175,3365,3370,3370,3365,149
20250311,100800,177052120,3380,3370,3380,3365,8
20250311,100700,177025170,3380,3380,3380,3380,1
20250311,100600,177021790,3370,3370,3370,3370,321
20250311,100500,175940020,3370,3370,3370,3370,315
20250311,100400,174878470,3380,3380,3380,3380,1
20250311,100300,174875090,3370,3370,3370,3370,0
20250311,100200,174875090,3370,3370,3370,3370,77
20250311,100100,174615600,3370,3370,3370,3370,952
20250311,100000,171407360,3375,3375,3375,3375,1372
20250311,095900,166776860,3380,3380,3380,3380,0
20250311,095800,166776860,3380,3380,3380,3380,10
20250311,095700,166743060,3380,3380,3380,3380,0
20250311,095600,166743060,3380,3380,3380,3380,219
20250311,095500,166002840,3395,3375,3395,3375,21
20250311,095400,165931945,3400,3375,3400,3375,417
20250311,095300,164524545,3400,3400,3400,3400,100
20250311,095200,164184545,3400,3380,3400,3375,39
20250311,095100,164052745,3400,3380,3400,3380,541
20250311,095000,162224145,3380,3380,3380,3380,1
20250311,094900,162220765,3390,3390,3390,3390,0
20250311,094800,162220765,3390,3390,3390,3390,0
20250311,094700,162220765,3390,3385,3390,3385,451
20250311,094600,160691880,3385,3385,3385,3385,601
20250311,094500,158657495,3400,3390,3400,3390,264
20250311,094400,157762505,3400,3390,3400,3390,150
20250311,094300,157253995,3405,3400,3405,3400,1003
20250311,094200,153843780,3400,3400,3405,3400,686
20250311,094100,151511245,3405,3400,3405,3400,1367
20250311,094000,146863430,3400,3400,3400,3400,0
20250311,093900,146863430,3400,3400,3400,3400,0
20250311,093800,146863430,3400,3400,3400,3385,513
20250311,093700,145126210,3400,3395,3400,3385,2233
20250311,093600,137554690,3395,3405,3405,3395,444
20250311,093500,136044660,3400,3390,3405,3390,2968
20250311,093400,125970755,3390,3385,3390,3385,2
20250311,093300,125963980,3390,3390,3390,3385,202
20250311,093200,125280200,3390,3395,3395,3390,556
20250311,093100,123395095,3395,3375,3395,3370,685
20250311,093000,121079555,3395,3395,3395,3395,1000
20250311,092900,117684555,3395,3395,3395,3375,415
20250311,092800,116280100,3400,3385,3400,3385,21
20250311,092700,116209000,3380,3385,3385,3380,990
20250311,092600,112861565,3400,3360,3410,3350,4477
20250311,092500,97714730,3360,3345,3360,3345,8
20250311,092400,97687935,3345,3345,3345,3345,62
20250311,092300,97480545,3365,3365,3365,3365,0
20250311,092200,97480545,3365,3365,3365,3365,480
20250311,092100,95865345,3365,3355,3365,3355,500
20250311,092000,94183755,3365,3365,3365,3365,0
20250311,091900,94183755,3365,3345,3365,3345,6
20250311,091800,94163665,3365,3345,3365,3340,9247
20250311,091700,63272520,3370,3365,3370,3345,111
20250311,091600,62901180,3365,3365,3365,3345,676
20250311,091500,60627880,3350,3365,3365,3350,161
20250311,091400,60086265,3355,3355,3355,3355,1
20250311,091300,60082910,3365,3355,3370,3355,603
20250311,091200,58055200,3365,3365,3365,3365,1
20250311,091100,58051835,3365,3345,3370,3340,5166
20250311,091000,40697815,3350,3345,3350,3345,167
20250311,090900,40138550,3345,3345,3345,3340,1245
20250311,090800,35978775,3345,3335,3345,3335,102
20250311,090700,35637745,3345,3350,3350,3335,2833
20250311,090600,26187695,3335,3345,3350,3335,3319
20250311,090500,15087985,3355,3355,3355,3345,49
20250311,090400,14924060,3355,3340,3360,3340,8
20250311,090300,14897275,3360,3360,3360,3360,540
20250311,090200,13082875,3345,3335,3360,3335,354
20250311,090100,11898740,3340,3335,3340,3335,370
20250311,090000,10664290,3355,3330,3360,3330,3202
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192700 497325822 3490 3490 3490 3490 2556
3 20250311 192600 497325822 3490 3490 3490 3490 0
4 20250311 192500 497325822 3490 3490 3490 3490 0
5 20250311 192400 497325822 3490 3490 3490 3490 0
6 20250311 192300 497325822 3490 3490 3490 3490 0
7 20250311 192200 497325822 3490 3490 3490 3490 0
8 20250311 192100 497325822 3490 3490 3490 3490 0
9 20250311 192000 497325822 3490 3490 3490 3490 0
10 20250311 191900 497325822 3490 3490 3490 3490 0
11 20250311 191800 497325822 3490 3490 3490 3490 0
12 20250311 191700 497325822 3490 3490 3490 3490 0
13 20250311 191600 497325822 3490 3490 3490 3490 0
14 20250311 191500 497325822 3490 3490 3490 3490 0
15 20250311 191400 497325822 3490 3490 3490 3490 0
16 20250311 191300 497325822 3490 3490 3490 3490 0
17 20250311 191200 497325822 3490 3490 3490 3490 0
18 20250311 191100 497325822 3490 3490 3490 3490 0
19 20250311 191000 497325822 3490 3490 3490 3490 0
20 20250311 190900 497325822 3490 3490 3490 3490 0
21 20250311 190800 497325822 3490 3490 3490 3490 0
22 20250311 190700 497325822 3490 3490 3490 3490 0
23 20250311 190600 497325822 3490 3490 3490 3490 0
24 20250311 190500 497325822 3490 3490 3490 3490 0
25 20250311 190400 497325822 3490 3490 3490 3490 0
26 20250311 190300 497325822 3490 3490 3490 3490 0
27 20250311 190200 497325822 3490 3490 3490 3490 0
28 20250311 190100 497325822 3490 3490 3490 3490 0
29 20250311 190000 497325822 3490 3490 3490 3490 0
30 20250311 185900 497325822 3490 3490 3490 3490 0
31 20250311 185800 497325822 3490 3490 3490 3490 0
32 20250311 185700 497325822 3490 3490 3490 3490 2556
33 20250311 185600 497325822 3490 3490 3490 3490 0
34 20250311 185500 497325822 3490 3490 3490 3490 0
35 20250311 185400 497325822 3490 3490 3490 3490 0
36 20250311 185300 497325822 3490 3490 3490 3490 0
37 20250311 185200 497325822 3490 3490 3490 3490 0
38 20250311 185100 497325822 3490 3490 3490 3490 0
39 20250311 185000 497325822 3490 3490 3490 3490 0
40 20250311 184900 497325822 3490 3490 3490 3490 0
41 20250311 184800 497325822 3490 3490 3490 3490 0
42 20250311 184700 497325822 3490 3490 3490 3490 0
43 20250311 184600 497325822 3490 3490 3490 3490 0
44 20250311 184500 497325822 3490 3490 3490 3490 0
45 20250311 184400 497325822 3490 3490 3490 3490 0
46 20250311 184300 497325822 3490 3490 3490 3490 0
47 20250311 184200 497325822 3490 3490 3490 3490 0
48 20250311 184100 497325822 3490 3490 3490 3490 0
49 20250311 184000 497325822 3490 3490 3490 3490 0
50 20250311 183900 497325822 3490 3490 3490 3490 0
51 20250311 183800 497325822 3490 3490 3490 3490 0
52 20250311 183700 497325822 3490 3490 3490 3490 0
53 20250311 183600 497325822 3490 3490 3490 3490 0
54 20250311 183500 497325822 3490 3490 3490 3490 0
55 20250311 183400 497325822 3490 3490 3490 3490 0
56 20250311 183300 497325822 3490 3490 3490 3490 0
57 20250311 183200 497325822 3490 3490 3490 3490 0
58 20250311 183100 497325822 3490 3490 3490 3490 0
59 20250311 183000 497325822 3490 3490 3490 3490 0
60 20250311 182900 497325822 3490 3490 3490 3490 0
61 20250311 182800 497325822 3490 3490 3490 3490 0
62 20250311 182700 497325822 3490 3490 3490 3490 2556
63 20250311 182600 497325822 3490 3490 3490 3490 0
64 20250311 182500 497325822 3490 3490 3490 3490 0
65 20250311 182400 497325822 3490 3490 3490 3490 0
66 20250311 182300 497325822 3490 3490 3490 3490 0
67 20250311 182200 497325822 3490 3490 3490 3490 0
68 20250311 182100 497325822 3490 3490 3490 3490 0
69 20250311 182000 497325822 3490 3490 3490 3490 0
70 20250311 181900 497325822 3490 3490 3490 3490 0
71 20250311 181800 497325822 3490 3490 3490 3490 0
72 20250311 181700 497325822 3490 3490 3490 3490 0
73 20250311 181600 497325822 3490 3490 3490 3490 0
74 20250311 181500 497325822 3490 3490 3490 3490 0
75 20250311 181400 497325822 3490 3490 3490 3490 0
76 20250311 181300 497325822 3490 3490 3490 3490 0
77 20250311 181200 497325822 3490 3490 3490 3490 0
78 20250311 181100 497325822 3490 3490 3490 3490 0
79 20250311 181000 497325822 3490 3490 3490 3490 0
80 20250311 180900 497325822 3490 3490 3490 3490 0
81 20250311 180800 497325822 3490 3490 3490 3490 0
82 20250311 180700 497325822 3490 3490 3490 3490 0
83 20250311 180600 497325822 3490 3490 3490 3490 0
84 20250311 180500 497325822 3490 3490 3490 3490 0
85 20250311 180400 497325822 3490 3490 3490 3490 0
86 20250311 180300 497325822 3490 3490 3490 3490 0
87 20250311 180200 497325822 3490 3490 3490 3490 0
88 20250311 180100 497325822 3490 3490 3490 3490 0
89 20250311 180000 497325822 3490 3490 3490 3490 0
90 20250311 175900 497325822 3490 3490 3490 3490 0
91 20250311 175800 497325822 3490 3490 3490 3490 0
92 20250311 175700 497325822 3490 3490 3490 3490 2556
93 20250311 175600 497325822 3490 3490 3490 3490 0
94 20250311 175500 497325822 3490 3490 3490 3490 0
95 20250311 175400 497325822 3490 3490 3490 3490 0
96 20250311 175300 497325822 3490 3490 3490 3490 0
97 20250311 175200 497325822 3490 3490 3490 3490 0
98 20250311 175100 497325822 3490 3490 3490 3490 0
99 20250311 175000 497325822 3490 3490 3490 3490 0
100 20250311 174900 497325822 3490 3490 3490 3490 0
101 20250311 174800 497325822 3490 3490 3490 3490 0
102 20250311 174700 497325822 3490 3490 3490 3490 0
103 20250311 174600 497325822 3490 3490 3490 3490 0
104 20250311 174500 497325822 3490 3490 3490 3490 0
105 20250311 174400 497325822 3490 3490 3490 3490 0
106 20250311 174300 497325822 3490 3490 3490 3490 0
107 20250311 174200 497325822 3490 3490 3490 3490 0
108 20250311 174100 497325822 3490 3490 3490 3490 0
109 20250311 174000 497325822 3490 3490 3490 3490 0
110 20250311 173900 497325822 3490 3490 3490 3490 0
111 20250311 173800 497325822 3490 3490 3490 3490 0
112 20250311 173700 497325822 3490 3490 3490 3490 0
113 20250311 173600 497325822 3490 3490 3490 3490 0
114 20250311 173500 497325822 3490 3490 3490 3490 0
115 20250311 173400 497325822 3490 3490 3490 3490 0
116 20250311 173300 497325822 3490 3490 3490 3490 0
117 20250311 173200 497325822 3490 3490 3490 3490 0
118 20250311 173100 497325822 3490 3490 3490 3490 0
119 20250311 173000 497325822 3490 3490 3490 3490 0
120 20250311 172900 497325822 3490 3490 3490 3490 0
121 20250311 172800 497325822 3490 3490 3490 3490 0
122 20250311 172700 497325822 3490 3490 3490 3490 2556
123 20250311 172600 497325822 3490 3490 3490 3490 0
124 20250311 172500 497325822 3490 3490 3490 3490 0
125 20250311 172400 497325822 3490 3490 3490 3490 0
126 20250311 172300 497325822 3490 3490 3490 3490 0
127 20250311 172200 497325822 3490 3490 3490 3490 0
128 20250311 172100 497325822 3490 3490 3490 3490 0
129 20250311 172000 497325822 3490 3490 3490 3490 0
130 20250311 171900 497325822 3490 3490 3490 3490 0
131 20250311 171800 497325822 3490 3490 3490 3490 0
132 20250311 171700 497325822 3490 3490 3490 3490 0
133 20250311 171600 497325822 3490 3490 3490 3490 0
134 20250311 171500 497325822 3490 3490 3490 3490 0
135 20250311 171400 497325822 3490 3490 3490 3490 0
136 20250311 171300 497325822 3490 3490 3490 3490 0
137 20250311 171200 497325822 3490 3490 3490 3490 0
138 20250311 171100 497325822 3490 3490 3490 3490 0
139 20250311 171000 497325822 3490 3490 3490 3490 0
140 20250311 170900 497325822 3490 3490 3490 3490 0
141 20250311 170800 497325822 3490 3490 3490 3490 0
142 20250311 170700 497325822 3490 3490 3490 3490 0
143 20250311 170600 497325822 3490 3490 3490 3490 0
144 20250311 170500 497325822 3490 3490 3490 3490 0
145 20250311 170400 497325822 3490 3490 3490 3490 0
146 20250311 170300 497325822 3490 3490 3490 3490 0
147 20250311 170200 497325822 3490 3490 3490 3490 0
148 20250311 170100 497325822 3490 3490 3490 3490 0
149 20250311 170000 497325822 3490 3490 3490 3490 0
150 20250311 165900 497325822 3490 3490 3490 3490 0
151 20250311 165800 497325822 3490 3490 3490 3490 0
152 20250311 165700 497325822 3490 3490 3490 3490 2556
153 20250311 165600 497325822 3490 3490 3490 3490 0
154 20250311 165500 497325822 3490 3490 3490 3490 0
155 20250311 165400 497325822 3490 3490 3490 3490 0
156 20250311 165300 497325822 3490 3490 3490 3490 0
157 20250311 165200 497325822 3490 3490 3490 3490 0
158 20250311 165100 497325822 3490 3490 3490 3490 0
159 20250311 165000 497325822 3490 3490 3490 3490 0
160 20250311 164900 497325822 3490 3490 3490 3490 0
161 20250311 164800 497325822 3490 3490 3490 3490 0
162 20250311 164700 497325822 3490 3490 3490 3490 0
163 20250311 164600 497325822 3490 3490 3490 3490 0
164 20250311 164500 497325822 3490 3490 3490 3490 0
165 20250311 164400 497325822 3490 3490 3490 3490 0
166 20250311 164300 497325822 3490 3490 3490 3490 0
167 20250311 164200 497325822 3490 3490 3490 3490 0
168 20250311 164100 497325822 3490 3490 3490 3490 0
169 20250311 164000 497325822 3490 3490 3490 3490 0
170 20250311 163900 497325822 3490 3490 3490 3490 0
171 20250311 163800 497325822 3490 3490 3490 3490 0
172 20250311 163700 497325822 3490 3490 3490 3490 0
173 20250311 163600 497325822 3490 3490 3490 3490 0
174 20250311 163500 497325822 3490 3490 3490 3490 0
175 20250311 163400 497325822 3490 3490 3490 3490 0
176 20250311 163300 497325822 3490 3490 3490 3490 0
177 20250311 163200 497325822 3490 3490 3490 3490 0
178 20250311 163100 497325822 3490 3490 3490 3490 0
179 20250311 163000 497325822 3490 3490 3490 3490 0
180 20250311 162900 497325822 3490 3490 3490 3490 0
181 20250311 162800 497325822 3490 3490 3490 3490 0
182 20250311 162700 497325822 3490 3490 3490 3490 2556
183 20250311 162600 497325822 3490 3490 3490 3490 0
184 20250311 162500 497325822 3490 3490 3490 3490 0
185 20250311 162400 497325822 3490 3490 3490 3490 0
186 20250311 162300 497325822 3490 3490 3490 3490 0
187 20250311 162200 497325822 3490 3490 3490 3490 0
188 20250311 162100 497325822 3490 3490 3490 3490 0
189 20250311 162000 497325822 3490 3490 3490 3490 0
190 20250311 161900 497325822 3490 3490 3490 3490 0
191 20250311 161800 497325822 3490 3490 3490 3490 0
192 20250311 161700 497325822 3490 3490 3490 3490 0
193 20250311 161600 497325822 3490 3490 3490 3490 0
194 20250311 161500 497325822 3490 3490 3490 3490 0
195 20250311 161400 497325822 3490 3490 3490 3490 0
196 20250311 161300 497325822 3490 3490 3490 3490 0
197 20250311 161200 497325822 3490 3490 3490 3490 0
198 20250311 161100 497325822 3490 3490 3490 3490 0
199 20250311 161000 497325822 3490 3490 3490 3490 0
200 20250311 160900 497325822 3490 3490 3490 3490 0
201 20250311 160800 497325822 3490 3490 3490 3490 0
202 20250311 160700 497325822 3490 3490 3490 3490 0
203 20250311 160600 497325822 3490 3490 3490 3490 0
204 20250311 160500 497325822 3490 3490 3490 3490 0
205 20250311 160400 497325822 3490 3490 3490 3490 0
206 20250311 160300 497325822 3490 3490 3490 3490 0
207 20250311 160200 497325822 3490 3490 3490 3490 0
208 20250311 160100 497325822 3490 3490 3490 3490 0
209 20250311 160000 497325822 3490 3490 3490 3490 0
210 20250311 155900 497325822 3490 3490 3490 3490 0
211 20250311 155800 497325822 3490 3490 3490 3490 0
212 20250311 155700 497325822 3490 3490 3490 3490 2556
213 20250311 155600 497325822 3490 3490 3490 3490 0
214 20250311 155500 497325822 3490 3490 3490 3490 0
215 20250311 155400 497325822 3490 3490 3490 3490 0
216 20250311 155300 497325822 3490 3490 3490 3490 0
217 20250311 155200 497325822 3490 3490 3490 3490 0
218 20250311 155100 497325822 3490 3490 3490 3490 0
219 20250311 155000 497325822 3490 3490 3490 3490 0
220 20250311 154900 497325822 3490 3490 3490 3490 0
221 20250311 154800 497325822 3490 3490 3490 3490 0
222 20250311 154700 497325822 3490 3490 3490 3490 0
223 20250311 154600 497325822 3490 3490 3490 3490 0
224 20250311 154500 497325822 3490 3490 3490 3490 0
225 20250311 154400 497325822 3490 3490 3490 3490 0
226 20250311 154300 497325822 3490 3490 3490 3490 0
227 20250311 154200 497325822 3490 3490 3490 3490 0
228 20250311 154100 497325822 3490 3490 3490 3490 0
229 20250311 154000 497325822 3490 3490 3490 3490 0
230 20250311 153900 497325822 3490 3490 3490 3490 0
231 20250311 153800 497325822 3490 3490 3490 3490 0
232 20250311 153700 497325822 3490 3490 3490 3490 0
233 20250311 153600 497325822 3490 3490 3490 3490 0
234 20250311 153500 497325822 3490 3490 3490 3490 0
235 20250311 153400 497325822 3490 3490 3490 3490 0
236 20250311 153300 497325822 3490 3490 3490 3490 0
237 20250311 153200 497325822 3490 3490 3490 3490 0
238 20250311 153100 497325822 3490 3490 3490 3490 0
239 20250311 153000 497325822 3490 3490 3490 3490 2556
240 20250311 152900 488405382 3500 3500 3500 3500 0
241 20250311 152800 488405382 3500 3500 3500 3500 0
242 20250311 152700 488405382 3500 3500 3500 3500 0
243 20250311 152600 488405382 3500 3500 3500 3500 0
244 20250311 152500 488405382 3500 3500 3500 3500 0
245 20250311 152400 488405382 3500 3500 3500 3500 0
246 20250311 152300 488405382 3500 3500 3500 3500 0
247 20250311 152200 488405382 3500 3500 3500 3500 0
248 20250311 152100 488405382 3500 3500 3500 3500 0
249 20250311 152000 488405382 3500 3500 3500 3500 0
250 20250311 151900 488405382 3500 3505 3510 3485 68
251 20250311 151800 488167127 3510 3505 3510 3505 200
252 20250311 151700 487466122 3505 3500 3505 3485 1999
253 20250311 151600 480464047 3500 3505 3510 3500 2403
254 20250311 151500 472038127 3505 3480 3505 3480 219
255 20250311 151400 471270687 3480 3495 3505 3480 414
256 20250311 151300 469823257 3490 3485 3490 3485 936
257 20250311 151200 466558812 3480 3480 3480 3480 2215
258 20250311 151100 458850612 3475 3475 3475 3475 205
259 20250311 151000 458138237 3475 3470 3475 3470 1061
260 20250311 150900 454451457 3475 3470 3475 3470 772
261 20250311 150800 451772612 3470 3470 3470 3470 0
262 20250311 150700 451772612 3470 3470 3470 3470 0
263 20250311 150600 451772612 3470 3470 3470 3470 32
264 20250311 150500 451661572 3470 3470 3470 3470 0
265 20250311 150400 451661572 3470 3465 3470 3465 26
266 20250311 150300 451571477 3465 3460 3465 3460 96
267 20250311 150200 451239067 3460 3465 3465 3460 931
268 20250311 150100 448013172 3465 3465 3465 3465 0
269 20250311 150000 448013172 3465 3465 3465 3465 1
270 20250311 145900 448009707 3460 3465 3465 3460 403
271 20250311 145800 446615312 3460 3470 3470 3460 98
272 20250311 145700 446276152 3470 3470 3470 3470 303
273 20250311 145600 445224742 3470 3470 3470 3470 0
274 20250311 145500 445224742 3470 3470 3470 3470 18
275 20250311 145400 445162282 3470 3470 3470 3470 0
276 20250311 145300 445162282 3470 3470 3470 3470 0
277 20250311 145200 445162282 3470 3470 3470 3470 0
278 20250311 145100 445162282 3470 3470 3470 3470 1
279 20250311 145000 445158812 3465 3465 3465 3465 100
280 20250311 144900 444812312 3470 3470 3470 3470 0
281 20250311 144800 444812312 3470 3470 3470 3470 0
282 20250311 144700 444812312 3470 3455 3470 3455 51
283 20250311 144600 444636092 3455 3455 3455 3455 50
284 20250311 144500 444463342 3470 3470 3470 3470 300
285 20250311 144400 443422342 3470 3460 3470 3460 38
286 20250311 144300 443290832 3470 3470 3470 3470 0
287 20250311 144200 443290832 3470 3470 3470 3470 1
288 20250311 144100 443287362 3470 3470 3470 3470 0
289 20250311 144000 443287362 3470 3470 3470 3460 1051
290 20250311 143900 439640892 3470 3465 3470 3460 638
291 20250311 143800 437432632 3470 3470 3470 3470 0
292 20250311 143700 437432632 3470 3470 3470 3460 3018
293 20250311 143600 426987217 3465 3465 3470 3465 111
294 20250311 143500 426602597 3470 3470 3470 3470 1
295 20250311 143400 426599127 3470 3470 3470 3470 0
296 20250311 143300 426599127 3470 3470 3470 3470 1
297 20250311 143200 426595657 3470 3470 3470 3470 290
298 20250311 143100 425589357 3460 3465 3465 3460 2313
299 20250311 143000 417586367 3465 3470 3470 3465 7795
300 20250311 142900 390538472 3470 3480 3480 3470 501
301 20250311 142800 388799992 3480 3480 3480 3480 0
302 20250311 142700 388799992 3480 3480 3480 3480 419
303 20250311 142600 387341872 3480 3480 3480 3470 602
304 20250311 142500 385251912 3480 3480 3480 3480 0
305 20250311 142400 385251912 3480 3475 3480 3470 4727
306 20250311 142300 368845492 3470 3470 3470 3470 315
307 20250311 142200 367752442 3475 3475 3475 3470 23
308 20250311 142100 367672622 3470 3470 3470 3470 540
309 20250311 142000 365798822 3470 3470 3470 3470 0
310 20250311 141900 365798822 3470 3470 3470 3470 0
311 20250311 141800 365798822 3470 3470 3470 3470 58
312 20250311 141700 365597562 3470 3470 3470 3470 1002
313 20250311 141600 362120622 3470 3465 3470 3465 2000
314 20250311 141500 355190427 3465 3465 3465 3465 51
315 20250311 141400 355013712 3465 3465 3465 3465 201
316 20250311 141300 354317247 3465 3450 3465 3445 387
317 20250311 141200 352979347 3450 3450 3450 3450 1968
318 20250311 141100 346189747 3460 3460 3460 3460 0
319 20250311 141000 346189747 3460 3450 3460 3450 369
320 20250311 140900 344916687 3455 3455 3455 3455 88
321 20250311 140800 344612647 3460 3460 3460 3460 0
322 20250311 140700 344612647 3460 3460 3460 3460 0
323 20250311 140600 344612647 3460 3460 3460 3460 198
324 20250311 140500 343927567 3460 3460 3460 3460 0
325 20250311 140400 343927567 3460 3465 3465 3460 23
326 20250311 140300 343847882 3460 3460 3465 3460 461
327 20250311 140200 342252597 3460 3460 3460 3460 0
328 20250311 140100 342252597 3460 3460 3460 3460 0
329 20250311 140000 342252597 3460 3460 3460 3460 0
330 20250311 135900 342252597 3460 3460 3460 3460 0
331 20250311 135800 342252597 3460 3460 3460 3460 16
332 20250311 135700 342197237 3445 3445 3445 3445 0
333 20250311 135600 342197237 3445 3445 3445 3445 0
334 20250311 135500 342197237 3445 3445 3445 3445 0
335 20250311 135400 342197237 3445 3445 3445 3445 3846
336 20250311 135300 328947767 3445 3450 3465 3445 147
337 20250311 135200 328440672 3460 3460 3460 3460 300
338 20250311 135100 327402672 3460 3460 3460 3460 0
339 20250311 135000 327402672 3460 3460 3460 3460 0
340 20250311 134900 327402672 3460 3460 3460 3460 0
341 20250311 134800 327402672 3460 3460 3460 3460 100
342 20250311 134700 327056672 3460 3460 3460 3460 0
343 20250311 134600 327056672 3460 3460 3460 3460 0
344 20250311 134500 327056672 3460 3450 3460 3450 151
345 20250311 134400 326535712 3455 3465 3465 3455 579
346 20250311 134300 324534982 3470 3470 3470 3470 1
347 20250311 134200 324531512 3460 3465 3470 3460 79
348 20250311 134100 324257572 3470 3470 3470 3470 1
349 20250311 134000 324254102 3460 3460 3465 3460 16
350 20250311 133900 324198692 3470 3470 3470 3455 1173
351 20250311 133800 320140482 3465 3465 3465 3465 4
352 20250311 133700 320126622 3470 3470 3470 3470 300
353 20250311 133600 319085622 3470 3465 3470 3460 123
354 20250311 133500 318659622 3465 3465 3465 3465 2
355 20250311 133400 318652692 3465 3465 3465 3465 1
356 20250311 133300 318649227 3465 3465 3465 3465 0
357 20250311 133200 318649227 3465 3460 3465 3460 427
358 20250311 133100 317171717 3445 3455 3460 3445 326
359 20250311 133000 316046512 3460 3460 3460 3460 0
360 20250311 132900 316046512 3460 3450 3460 3440 2240
361 20250311 132800 308318792 3450 3440 3450 3440 3
362 20250311 132700 308308457 3450 3430 3450 3430 593
363 20250311 132600 306264407 3450 3450 3450 3450 0
364 20250311 132500 306264407 3450 3445 3450 3445 310
365 20250311 132400 305196407 3445 3435 3445 3435 138
366 20250311 132300 304722047 3435 3425 3435 3425 2676
367 20250311 132200 295553537 3425 3420 3425 3420 113
368 20250311 132100 295167072 3415 3415 3415 3415 0
369 20250311 132000 295167072 3415 3415 3415 3415 1600
370 20250311 131900 289703072 3415 3415 3415 3415 0
371 20250311 131800 289703072 3415 3415 3415 3415 1
372 20250311 131700 289699657 3410 3410 3410 3410 796
373 20250311 131600 286985297 3415 3415 3415 3415 0
374 20250311 131500 286985297 3415 3415 3415 3415 1
375 20250311 131400 286981882 3415 3415 3415 3415 24
376 20250311 131300 286899922 3415 3415 3415 3415 0
377 20250311 131200 286899922 3415 3415 3415 3415 10
378 20250311 131100 286865772 3415 3415 3415 3415 93
379 20250311 131000 286548177 3415 3415 3415 3415 0
380 20250311 130900 286548177 3415 3415 3415 3415 3697
381 20250311 130800 273922922 3415 3415 3415 3415 0
382 20250311 130700 273922922 3415 3415 3415 3415 200
383 20250311 130600 273239922 3415 3415 3415 3415 0
384 20250311 130500 273239922 3415 3415 3415 3415 1
385 20250311 130400 273236507 3415 3415 3415 3415 501
386 20250311 130300 271525592 3415 3400 3415 3400 71
387 20250311 130200 271284162 3415 3415 3415 3415 1000
388 20250311 130100 267869162 3415 3405 3415 3405 21
389 20250311 130000 267797647 3415 3415 3415 3415 3
390 20250311 125900 267787402 3415 3415 3415 3415 0
391 20250311 125800 267787402 3415 3415 3415 3415 501
392 20250311 125700 266076487 3415 3410 3415 3410 46
393 20250311 125600 265919622 3415 3415 3415 3415 1
394 20250311 125500 265916207 3415 3415 3415 3415 1
395 20250311 125400 265912792 3415 3415 3415 3415 0
396 20250311 125300 265912792 3415 3415 3415 3415 2
397 20250311 125200 265905962 3415 3410 3415 3410 152
398 20250311 125100 265387447 3410 3410 3410 3410 119
399 20250311 125000 264981657 3410 3410 3410 3410 0
400 20250311 124900 264981657 3410 3415 3415 3410 3724
401 20250311 124800 252282807 3415 3415 3415 3410 151
402 20250311 124700 251767392 3415 3415 3415 3415 0
403 20250311 124600 251767392 3415 3410 3415 3410 88
404 20250311 124500 251467242 3410 3410 3410 3410 1
405 20250311 124400 251463832 3410 3410 3410 3410 0
406 20250311 124300 251463832 3410 3410 3410 3410 1
407 20250311 124200 251460422 3410 3410 3410 3410 0
408 20250311 124100 251460422 3410 3410 3410 3410 0
409 20250311 124000 251460422 3410 3410 3410 3410 1
410 20250311 123900 251457012 3410 3410 3410 3410 2
411 20250311 123800 251450192 3410 3410 3410 3410 189
412 20250311 123700 250805702 3410 3410 3410 3410 17
413 20250311 123600 250747732 3415 3415 3415 3415 199
414 20250311 123500 250068147 3410 3402 3410 3402 101
415 20250311 123400 249723793 3402 3402 3402 3402 1
416 20250311 123300 249720391 3402 3402 3402 3402 2
417 20250311 123200 249713587 3395 3400 3400 3395 17
418 20250311 123100 249655822 3410 3410 3410 3410 0
419 20250311 123000 249655822 3410 3410 3410 3410 0
420 20250311 122900 249655822 3410 3410 3410 3410 0
421 20250311 122800 249655822 3410 3410 3410 3410 10
422 20250311 122700 249621722 3410 3410 3410 3410 0
423 20250311 122600 249621722 3410 3410 3410 3410 0
424 20250311 122500 249621722 3410 3410 3410 3410 0
425 20250311 122400 249621722 3410 3410 3410 3410 10
426 20250311 122300 249587622 3410 3405 3410 3405 4
427 20250311 122200 249573997 3410 3410 3410 3410 0
428 20250311 122100 249573997 3410 3410 3410 3410 0
429 20250311 122000 249573997 3410 3410 3410 3410 0
430 20250311 121900 249573997 3410 3410 3410 3410 0
431 20250311 121800 249573997 3410 3410 3410 3410 0
432 20250311 121700 249573997 3410 3410 3410 3410 0
433 20250311 121600 249573997 3410 3395 3410 3395 2
434 20250311 121500 249567192 3410 3410 3410 3410 1
435 20250311 121400 249563782 3390 3395 3395 3390 200
436 20250311 121300 248885027 3410 3410 3410 3410 0
437 20250311 121200 248885027 3410 3410 3410 3410 0
438 20250311 121100 248885027 3410 3410 3410 3410 0
439 20250311 121000 248885027 3410 3410 3410 3410 0
440 20250311 120900 248885027 3410 3410 3410 3410 1
441 20250311 120800 248881617 3400 3400 3400 3400 2993
442 20250311 120700 238705417 3410 3410 3410 3410 1
443 20250311 120600 238702007 3410 3410 3410 3410 0
444 20250311 120500 238702007 3410 3410 3410 3410 2
445 20250311 120400 238695187 3400 3400 3400 3400 15
446 20250311 120300 238644187 3410 3405 3410 3405 8
447 20250311 120200 238616942 3410 3410 3410 3410 0
448 20250311 120100 238616942 3410 3410 3410 3410 0
449 20250311 120000 238616942 3410 3410 3410 3410 0
450 20250311 115900 238616942 3410 3410 3410 3410 1045
451 20250311 115800 235053492 3420 3420 3420 3420 0
452 20250311 115700 235053492 3420 3420 3420 3420 0
453 20250311 115600 235053492 3420 3420 3420 3420 0
454 20250311 115500 235053492 3420 3415 3420 3415 2
455 20250311 115400 235046657 3415 3415 3415 3415 0
456 20250311 115300 235046657 3415 3415 3420 3415 6
457 20250311 115200 235026162 3420 3420 3420 3420 0
458 20250311 115100 235026162 3420 3420 3420 3420 1
459 20250311 115000 235022742 3415 3420 3420 3415 199
460 20250311 114900 234343152 3415 3415 3415 3415 200
461 20250311 114800 233660152 3415 3415 3415 3415 0
462 20250311 114700 233660152 3415 3415 3415 3415 0
463 20250311 114600 233660152 3415 3410 3415 3410 459
464 20250311 114500 232093462 3405 3405 3405 3405 1236
465 20250311 114400 227884882 3410 3410 3410 3410 1
466 20250311 114300 227881472 3405 3405 3405 3405 220
467 20250311 114200 227132372 3405 3410 3410 3405 81
468 20250311 114100 226856512 3410 3410 3410 3410 0
469 20250311 114000 226856512 3410 3410 3410 3410 0
470 20250311 113900 226856512 3410 3410 3410 3410 0
471 20250311 113800 226856512 3410 3410 3410 3410 0
472 20250311 113700 226856512 3410 3410 3410 3410 0
473 20250311 113600 226856512 3410 3410 3410 3410 0
474 20250311 113500 226856512 3410 3410 3410 3410 1
475 20250311 113400 226853102 3410 3410 3410 3410 1
476 20250311 113300 226849692 3410 3410 3410 3410 298
477 20250311 113200 225833512 3410 3410 3410 3410 300
478 20250311 113100 224810512 3410 3410 3410 3410 0
479 20250311 113000 224810512 3410 3410 3410 3410 0
480 20250311 112900 224810512 3410 3410 3410 3410 1
481 20250311 112800 224807102 3410 3410 3410 3410 1
482 20250311 112700 224803692 3410 3410 3410 3410 10
483 20250311 112600 224769592 3385 3410 3410 3385 3
484 20250311 112500 224759412 3405 3405 3405 3405 0
485 20250311 112400 224759412 3405 3405 3405 3405 0
486 20250311 112300 224759412 3405 3405 3405 3405 185
487 20250311 112200 224129487 3405 3405 3405 3405 50
488 20250311 112100 223959237 3405 3395 3405 3395 294
489 20250311 112000 222959632 3395 3395 3395 3395 0
490 20250311 111900 222959632 3395 3395 3395 3395 1
491 20250311 111800 222956237 3390 3390 3390 3390 223
492 20250311 111700 222200267 3390 3390 3390 3390 0
493 20250311 111600 222200267 3390 3390 3390 3390 1
494 20250311 111500 222196877 3390 3390 3390 3390 0
495 20250311 111400 222196877 3390 3390 3390 3390 0
496 20250311 111300 222196877 3390 3385 3390 3385 345
497 20250311 111200 221029022 3385 3385 3385 3385 0
498 20250311 111100 221029022 3385 3385 3385 3385 17
499 20250311 111000 220971477 3385 3385 3385 3385 0
500 20250311 110900 220971477 3385 3385 3385 3385 0
501 20250311 110800 220971477 3385 3385 3385 3385 1
502 20250311 110700 220968092 3385 3385 3385 3385 0
503 20250311 110600 220968092 3385 3385 3385 3385 40
504 20250311 110500 220832692 3385 3385 3385 3385 0
505 20250311 110400 220832692 3385 3385 3385 3385 0
506 20250311 110300 220832692 3385 3385 3385 3385 300
507 20250311 110200 219817192 3385 3385 3385 3385 1
508 20250311 110100 219813807 3385 3380 3385 3380 801
509 20250311 110000 217104422 3380 3380 3380 3380 1
510 20250311 105900 217101042 3365 3365 3365 3365 2
511 20250311 105800 217094312 3365 3365 3365 3365 0
512 20250311 105700 217094312 3365 3365 3365 3365 3
513 20250311 105600 217084217 3365 3365 3365 3365 0
514 20250311 105500 217084217 3365 3375 3377 3365 1600
515 20250311 105400 211692110 3380 3380 3380 3380 0
516 20250311 105300 211692110 3380 3380 3380 3380 0
517 20250311 105200 211692110 3380 3375 3380 3375 210
518 20250311 105100 210983310 3370 3375 3375 3370 205
519 20250311 105000 210291955 3380 3380 3380 3380 5
520 20250311 104900 210275055 3380 3380 3380 3380 0
521 20250311 104800 210275055 3380 3375 3380 3375 201
522 20250311 104700 209596675 3380 3380 3380 3380 20
523 20250311 104600 209529075 3380 3380 3380 3380 15
524 20250311 104500 209478375 3380 3380 3380 3380 200
525 20250311 104400 208802375 3380 3380 3380 3380 0
526 20250311 104300 208802375 3380 3380 3380 3380 372
527 20250311 104200 207545015 3380 3370 3380 3370 264
528 20250311 104100 206654275 3370 3380 3380 3370 223
529 20250311 104000 205901875 3365 3365 3365 3365 134
530 20250311 103900 205450965 3365 3365 3365 3365 1
531 20250311 103800 205447600 3375 3375 3375 3375 159
532 20250311 103700 204910975 3375 3375 3375 3375 2
533 20250311 103600 204904225 3370 3370 3370 3370 0
534 20250311 103500 204904225 3370 3365 3370 3365 2338
535 20250311 103400 197034065 3350 3350 3350 3350 5
536 20250311 103300 197017315 3365 3365 3365 3365 0
537 20250311 103200 197017315 3365 3365 3365 3365 1
538 20250311 103100 197013950 3365 3350 3365 3350 3
539 20250311 103000 197003885 3365 3360 3365 3360 121
540 20250311 102900 196597320 3360 3360 3360 3360 10
541 20250311 102800 196563720 3360 3355 3360 3355 379
542 20250311 102700 195292170 3350 3350 3350 3350 0
543 20250311 102600 195292170 3350 3350 3350 3350 0
544 20250311 102500 195292170 3350 3350 3350 3350 1
545 20250311 102400 195288820 3355 3355 3355 3355 20
546 20250311 102300 195221720 3355 3350 3355 3350 375
547 20250311 102200 193965420 3350 3350 3350 3350 9
548 20250311 102100 193935270 3355 3355 3355 3355 269
549 20250311 102000 193032775 3355 3355 3355 3350 539
550 20250311 101900 191227080 3355 3355 3355 3355 0
551 20250311 101800 191227080 3355 3350 3355 3350 703
552 20250311 101700 188872025 3360 3365 3365 3350 357
553 20250311 101600 187674500 3355 3355 3355 3355 50
554 20250311 101500 187506750 3355 3355 3355 3355 0
555 20250311 101400 187506750 3355 3355 3355 3355 1294
556 20250311 101300 183165380 3370 3360 3370 3360 337
557 20250311 101200 182033000 3370 3370 3370 3370 1
558 20250311 101100 182029630 3365 3365 3365 3365 1329
559 20250311 101000 177557545 3370 3370 3370 3370 1
560 20250311 100900 177554175 3365 3370 3370 3365 149
561 20250311 100800 177052120 3380 3370 3380 3365 8
562 20250311 100700 177025170 3380 3380 3380 3380 1
563 20250311 100600 177021790 3370 3370 3370 3370 321
564 20250311 100500 175940020 3370 3370 3370 3370 315
565 20250311 100400 174878470 3380 3380 3380 3380 1
566 20250311 100300 174875090 3370 3370 3370 3370 0
567 20250311 100200 174875090 3370 3370 3370 3370 77
568 20250311 100100 174615600 3370 3370 3370 3370 952
569 20250311 100000 171407360 3375 3375 3375 3375 1372
570 20250311 095900 166776860 3380 3380 3380 3380 0
571 20250311 095800 166776860 3380 3380 3380 3380 10
572 20250311 095700 166743060 3380 3380 3380 3380 0
573 20250311 095600 166743060 3380 3380 3380 3380 219
574 20250311 095500 166002840 3395 3375 3395 3375 21
575 20250311 095400 165931945 3400 3375 3400 3375 417
576 20250311 095300 164524545 3400 3400 3400 3400 100
577 20250311 095200 164184545 3400 3380 3400 3375 39
578 20250311 095100 164052745 3400 3380 3400 3380 541
579 20250311 095000 162224145 3380 3380 3380 3380 1
580 20250311 094900 162220765 3390 3390 3390 3390 0
581 20250311 094800 162220765 3390 3390 3390 3390 0
582 20250311 094700 162220765 3390 3385 3390 3385 451
583 20250311 094600 160691880 3385 3385 3385 3385 601
584 20250311 094500 158657495 3400 3390 3400 3390 264
585 20250311 094400 157762505 3400 3390 3400 3390 150
586 20250311 094300 157253995 3405 3400 3405 3400 1003
587 20250311 094200 153843780 3400 3400 3405 3400 686
588 20250311 094100 151511245 3405 3400 3405 3400 1367
589 20250311 094000 146863430 3400 3400 3400 3400 0
590 20250311 093900 146863430 3400 3400 3400 3400 0
591 20250311 093800 146863430 3400 3400 3400 3385 513
592 20250311 093700 145126210 3400 3395 3400 3385 2233
593 20250311 093600 137554690 3395 3405 3405 3395 444
594 20250311 093500 136044660 3400 3390 3405 3390 2968
595 20250311 093400 125970755 3390 3385 3390 3385 2
596 20250311 093300 125963980 3390 3390 3390 3385 202
597 20250311 093200 125280200 3390 3395 3395 3390 556
598 20250311 093100 123395095 3395 3375 3395 3370 685
599 20250311 093000 121079555 3395 3395 3395 3395 1000
600 20250311 092900 117684555 3395 3395 3395 3375 415
601 20250311 092800 116280100 3400 3385 3400 3385 21
602 20250311 092700 116209000 3380 3385 3385 3380 990
603 20250311 092600 112861565 3400 3360 3410 3350 4477
604 20250311 092500 97714730 3360 3345 3360 3345 8
605 20250311 092400 97687935 3345 3345 3345 3345 62
606 20250311 092300 97480545 3365 3365 3365 3365 0
607 20250311 092200 97480545 3365 3365 3365 3365 480
608 20250311 092100 95865345 3365 3355 3365 3355 500
609 20250311 092000 94183755 3365 3365 3365 3365 0
610 20250311 091900 94183755 3365 3345 3365 3345 6
611 20250311 091800 94163665 3365 3345 3365 3340 9247
612 20250311 091700 63272520 3370 3365 3370 3345 111
613 20250311 091600 62901180 3365 3365 3365 3345 676
614 20250311 091500 60627880 3350 3365 3365 3350 161
615 20250311 091400 60086265 3355 3355 3355 3355 1
616 20250311 091300 60082910 3365 3355 3370 3355 603
617 20250311 091200 58055200 3365 3365 3365 3365 1
618 20250311 091100 58051835 3365 3345 3370 3340 5166
619 20250311 091000 40697815 3350 3345 3350 3345 167
620 20250311 090900 40138550 3345 3345 3345 3340 1245
621 20250311 090800 35978775 3345 3335 3345 3335 102
622 20250311 090700 35637745 3345 3350 3350 3335 2833
623 20250311 090600 26187695 3335 3345 3350 3335 3319
624 20250311 090500 15087985 3355 3355 3355 3345 49
625 20250311 090400 14924060 3355 3340 3360 3340 8
626 20250311 090300 14897275 3360 3360 3360 3360 540
627 20250311 090200 13082875 3345 3335 3360 3335 354
628 20250311 090100 11898740 3340 3335 3340 3335 370
629 20250311 090000 10664290 3355 3330 3360 3330 3202

1
039860/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,32110082,0,108050425930,0.00
20250306,0,32110082,0,109655930030,0.00
20250305,0,32110082,0,110940333310,0.00
20250304,32462,32110082,110208490,109013728390,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 32110082 0 108050425930 0.00
3 20250306 0 32110082 0 109655930030 0.00
4 20250305 0 32110082 0 110940333310 0.00
5 20250304 32462 32110082 110208490 109013728390 0.10