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

583
003720/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184100,1014641664,4130,4130,4130,4130,2003
20250311,184000,1014641664,4130,4130,4130,4130,0
20250311,183900,1014641664,4130,4130,4130,4130,0
20250311,183800,1014641664,4130,4130,4130,4130,0
20250311,183700,1014641664,4130,4130,4130,4130,0
20250311,183600,1014641664,4130,4130,4130,4130,0
20250311,183500,1014641664,4130,4130,4130,4130,0
20250311,183400,1014641664,4130,4130,4130,4130,0
20250311,183300,1014641664,4130,4130,4130,4130,0
20250311,183200,1014641664,4130,4130,4130,4130,0
20250311,183100,1014641664,4130,4130,4130,4130,0
20250311,183000,1014641664,4130,4130,4130,4130,0
20250311,182900,1014641664,4130,4130,4130,4130,0
20250311,182800,1014641664,4130,4130,4130,4130,0
20250311,182700,1014641664,4130,4130,4130,4130,0
20250311,182600,1014641664,4130,4130,4130,4130,0
20250311,182500,1014641664,4130,4130,4130,4130,0
20250311,182400,1014641664,4130,4130,4130,4130,0
20250311,182300,1014641664,4130,4130,4130,4130,0
20250311,182200,1014641664,4130,4130,4130,4130,0
20250311,182100,1014641664,4130,4130,4130,4130,0
20250311,182000,1014641664,4130,4130,4130,4130,0
20250311,181900,1014641664,4130,4130,4130,4130,0
20250311,181800,1014641664,4130,4130,4130,4130,0
20250311,181700,1014641664,4130,4130,4130,4130,0
20250311,181600,1014641664,4130,4130,4130,4130,0
20250311,181500,1014641664,4130,4130,4130,4130,0
20250311,181400,1014641664,4130,4130,4130,4130,0
20250311,181300,1014641664,4130,4130,4130,4130,0
20250311,181200,1014641664,4130,4130,4130,4130,0
20250311,181100,1014641664,4130,4130,4130,4130,2003
20250311,181000,1014641664,4130,4130,4130,4130,0
20250311,180900,1014641664,4130,4130,4130,4130,0
20250311,180800,1014641664,4130,4130,4130,4130,0
20250311,180700,1014641664,4130,4130,4130,4130,0
20250311,180600,1014641664,4130,4130,4130,4130,0
20250311,180500,1014641664,4130,4130,4130,4130,0
20250311,180400,1014641664,4130,4130,4130,4130,0
20250311,180300,1014641664,4130,4130,4130,4130,0
20250311,180200,1014641664,4130,4130,4130,4130,0
20250311,180100,1014641664,4130,4130,4130,4130,0
20250311,180000,1014641664,4130,4130,4130,4130,0
20250311,175900,1014641664,4130,4130,4130,4130,0
20250311,175800,1014641664,4130,4130,4130,4130,0
20250311,175700,1014641664,4130,4130,4130,4130,0
20250311,175600,1014641664,4130,4130,4130,4130,0
20250311,175500,1014641664,4130,4130,4130,4130,0
20250311,175400,1014641664,4130,4130,4130,4130,0
20250311,175300,1014641664,4130,4130,4130,4130,0
20250311,175200,1014641664,4130,4130,4130,4130,0
20250311,175100,1014641664,4130,4130,4130,4130,0
20250311,175000,1014641664,4130,4130,4130,4130,0
20250311,174900,1014641664,4130,4130,4130,4130,0
20250311,174800,1014641664,4130,4130,4130,4130,0
20250311,174700,1014641664,4130,4130,4130,4130,0
20250311,174600,1014641664,4130,4130,4130,4130,0
20250311,174500,1014641664,4130,4130,4130,4130,0
20250311,174400,1014641664,4130,4130,4130,4130,0
20250311,174300,1014641664,4130,4130,4130,4130,0
20250311,174200,1014641664,4130,4130,4130,4130,0
20250311,174100,1014641664,4130,4130,4130,4130,2003
20250311,174000,1014641664,4130,4130,4130,4130,0
20250311,173900,1014641664,4130,4130,4130,4130,0
20250311,173800,1014641664,4130,4130,4130,4130,0
20250311,173700,1014641664,4130,4130,4130,4130,0
20250311,173600,1014641664,4130,4130,4130,4130,0
20250311,173500,1014641664,4130,4130,4130,4130,0
20250311,173400,1014641664,4130,4130,4130,4130,0
20250311,173300,1014641664,4130,4130,4130,4130,0
20250311,173200,1014641664,4130,4130,4130,4130,0
20250311,173100,1014641664,4130,4130,4130,4130,0
20250311,173000,1014641664,4130,4130,4130,4130,0
20250311,172900,1014641664,4130,4130,4130,4130,0
20250311,172800,1014641664,4130,4130,4130,4130,0
20250311,172700,1014641664,4130,4130,4130,4130,0
20250311,172600,1014641664,4130,4130,4130,4130,0
20250311,172500,1014641664,4130,4130,4130,4130,0
20250311,172400,1014641664,4130,4130,4130,4130,0
20250311,172300,1014641664,4130,4130,4130,4130,0
20250311,172200,1014641664,4130,4130,4130,4130,0
20250311,172100,1014641664,4130,4130,4130,4130,0
20250311,172000,1014641664,4130,4130,4130,4130,0
20250311,171900,1014641664,4130,4130,4130,4130,0
20250311,171800,1014641664,4130,4130,4130,4130,0
20250311,171700,1014641664,4130,4130,4130,4130,0
20250311,171600,1014641664,4130,4130,4130,4130,0
20250311,171500,1014641664,4130,4130,4130,4130,0
20250311,171400,1014641664,4130,4130,4130,4130,0
20250311,171300,1014641664,4130,4130,4130,4130,0
20250311,171200,1014641664,4130,4130,4130,4130,0
20250311,171100,1014641664,4130,4130,4130,4130,2003
20250311,171000,1014641664,4130,4130,4130,4130,0
20250311,170900,1014641664,4130,4130,4130,4130,0
20250311,170800,1014641664,4130,4130,4130,4130,0
20250311,170700,1014641664,4130,4130,4130,4130,0
20250311,170600,1014641664,4130,4130,4130,4130,0
20250311,170500,1014641664,4130,4130,4130,4130,0
20250311,170400,1014641664,4130,4130,4130,4130,0
20250311,170300,1014641664,4130,4130,4130,4130,0
20250311,170200,1014641664,4130,4130,4130,4130,0
20250311,170100,1014641664,4130,4130,4130,4130,0
20250311,170000,1014641664,4130,4130,4130,4130,0
20250311,165900,1014641664,4130,4130,4130,4130,0
20250311,165800,1014641664,4130,4130,4130,4130,0
20250311,165700,1014641664,4130,4130,4130,4130,0
20250311,165600,1014641664,4130,4130,4130,4130,0
20250311,165500,1014641664,4130,4130,4130,4130,0
20250311,165400,1014641664,4130,4130,4130,4130,0
20250311,165300,1014641664,4130,4130,4130,4130,0
20250311,165200,1014641664,4130,4130,4130,4130,0
20250311,165100,1014641664,4130,4130,4130,4130,0
20250311,165000,1014641664,4130,4130,4130,4130,0
20250311,164900,1014641664,4130,4130,4130,4130,0
20250311,164800,1014641664,4130,4130,4130,4130,0
20250311,164700,1014641664,4130,4130,4130,4130,0
20250311,164600,1014641664,4130,4130,4130,4130,0
20250311,164500,1014641664,4130,4130,4130,4130,0
20250311,164400,1014641664,4130,4130,4130,4130,0
20250311,164300,1014641664,4130,4130,4130,4130,0
20250311,164200,1014641664,4130,4130,4130,4130,0
20250311,164100,1014641664,4130,4130,4130,4130,2003
20250311,164000,1014641664,4130,4130,4130,4130,0
20250311,163900,1014641664,4130,4130,4130,4130,0
20250311,163800,1014641664,4130,4130,4130,4130,0
20250311,163700,1014641664,4130,4130,4130,4130,0
20250311,163600,1014641664,4130,4130,4130,4130,0
20250311,163500,1014641664,4130,4130,4130,4130,0
20250311,163400,1014641664,4130,4130,4130,4130,0
20250311,163300,1014641664,4130,4130,4130,4130,0
20250311,163200,1014641664,4130,4130,4130,4130,0
20250311,163100,1014641664,4130,4130,4130,4130,0
20250311,163000,1014641664,4130,4130,4130,4130,0
20250311,162900,1014641664,4130,4130,4130,4130,0
20250311,162800,1014641664,4130,4130,4130,4130,0
20250311,162700,1014641664,4130,4130,4130,4130,0
20250311,162600,1014641664,4130,4130,4130,4130,0
20250311,162500,1014641664,4130,4130,4130,4130,0
20250311,162400,1014641664,4130,4130,4130,4130,0
20250311,162300,1014641664,4130,4130,4130,4130,0
20250311,162200,1014641664,4130,4130,4130,4130,0
20250311,162100,1014641664,4130,4130,4130,4130,0
20250311,162000,1014641664,4130,4130,4130,4130,0
20250311,161900,1014641664,4130,4130,4130,4130,0
20250311,161800,1014641664,4130,4130,4130,4130,0
20250311,161700,1014641664,4130,4130,4130,4130,0
20250311,161600,1014641664,4130,4130,4130,4130,0
20250311,161500,1014641664,4130,4130,4130,4130,0
20250311,161400,1014641664,4130,4130,4130,4130,0
20250311,161300,1014641664,4130,4130,4130,4130,0
20250311,161200,1014641664,4130,4130,4130,4130,0
20250311,161100,1014641664,4130,4130,4130,4130,2003
20250311,161000,1014641664,4130,4130,4130,4130,0
20250311,160900,1014641664,4130,4130,4130,4130,0
20250311,160800,1014641664,4130,4130,4130,4130,0
20250311,160700,1014641664,4130,4130,4130,4130,0
20250311,160600,1014641664,4130,4130,4130,4130,0
20250311,160500,1014641664,4130,4130,4130,4130,0
20250311,160400,1014641664,4130,4130,4130,4130,0
20250311,160300,1014641664,4130,4130,4130,4130,0
20250311,160200,1014641664,4130,4130,4130,4130,0
20250311,160100,1014641664,4130,4130,4130,4130,0
20250311,160000,1014641664,4130,4130,4130,4130,0
20250311,155900,1014641664,4130,4130,4130,4130,0
20250311,155800,1014641664,4130,4130,4130,4130,0
20250311,155700,1014641664,4130,4130,4130,4130,0
20250311,155600,1014641664,4130,4130,4130,4130,0
20250311,155500,1014641664,4130,4130,4130,4130,0
20250311,155400,1014641664,4130,4130,4130,4130,0
20250311,155300,1014641664,4130,4130,4130,4130,0
20250311,155200,1014641664,4130,4130,4130,4130,0
20250311,155100,1014641664,4130,4130,4130,4130,0
20250311,155000,1014641664,4130,4130,4130,4130,0
20250311,154900,1014641664,4130,4130,4130,4130,0
20250311,154800,1014641664,4130,4130,4130,4130,0
20250311,154700,1014641664,4130,4130,4130,4130,0
20250311,154600,1014641664,4130,4130,4130,4130,0
20250311,154500,1014641664,4130,4130,4130,4130,0
20250311,154400,1014641664,4130,4130,4130,4130,0
20250311,154300,1014641664,4130,4130,4130,4130,0
20250311,154200,1014641664,4130,4130,4130,4130,0
20250311,154100,1014641664,4130,4130,4130,4130,2003
20250311,154000,1014641664,4130,4130,4130,4130,0
20250311,153900,1014641664,4130,4130,4130,4130,0
20250311,153800,1014641664,4130,4130,4130,4130,0
20250311,153700,1014641664,4130,4130,4130,4130,0
20250311,153600,1014641664,4130,4130,4130,4130,0
20250311,153500,1014641664,4130,4130,4130,4130,0
20250311,153400,1014641664,4130,4130,4130,4130,0
20250311,153300,1014641664,4130,4130,4130,4130,0
20250311,153200,1014641664,4130,4130,4130,4130,0
20250311,153100,1014641664,4130,4130,4130,4130,0
20250311,153000,1014641664,4130,4130,4130,4130,2003
20250311,152900,1006369274,4115,4115,4115,4115,0
20250311,152800,1006369274,4115,4115,4115,4115,0
20250311,152700,1006369274,4115,4115,4115,4115,0
20250311,152600,1006369274,4115,4115,4115,4115,0
20250311,152500,1006369274,4115,4115,4115,4115,0
20250311,152400,1006369274,4115,4115,4115,4115,0
20250311,152300,1006369274,4115,4115,4115,4115,0
20250311,152200,1006369274,4115,4115,4115,4115,0
20250311,152100,1006369274,4115,4115,4115,4115,0
20250311,152000,1006369274,4115,4115,4115,4115,0
20250311,151900,1006369274,4115,4115,4125,4110,951
20250311,151800,1002452514,4125,4115,4125,4115,112
20250311,151700,1001990694,4120,4120,4130,4120,207
20250311,151600,1001137739,4125,4120,4125,4120,113
20250311,151500,1000671679,4110,4130,4135,4110,161
20250311,151400,1000007294,4135,4115,4135,4110,654
20250311,151300,997314924,4110,4110,4110,4110,2
20250311,151200,997306704,4110,4110,4110,4110,312
20250311,151100,996024384,4110,4120,4120,4110,270
20250311,151000,994912649,4120,4115,4120,4115,316
20250311,150900,993612304,4115,4120,4120,4115,8
20250311,150800,993579359,4115,4115,4115,4115,126
20250311,150700,993060869,4115,4120,4120,4115,399
20250311,150600,991418974,4115,4125,4125,4115,1029
20250311,150500,987175909,4115,4115,4125,4115,54
20250311,150400,986953309,4115,4140,4140,4115,218
20250311,150300,986055989,4115,4115,4140,4110,3454
20250311,150200,971775299,4115,4115,4115,4115,27
20250311,150100,971664194,4115,4115,4115,4115,204
20250311,150000,970824734,4115,4115,4115,4115,127
20250311,145900,970302129,4115,4112,4120,4110,434
20250311,145800,968515907,4110,4110,4110,4110,130
20250311,145700,967981607,4110,4110,4110,4110,90
20250311,145600,967611707,4105,4105,4105,4105,0
20250311,145500,967611707,4105,4105,4105,4105,0
20250311,145400,967611707,4105,4105,4105,4105,0
20250311,145300,967611707,4105,4105,4105,4105,0
20250311,145200,967611707,4105,4105,4105,4105,0
20250311,145100,967611707,4105,4105,4105,4105,4
20250311,145000,967595287,4105,4105,4130,4105,1061
20250311,144900,963225717,4105,4105,4105,4105,0
20250311,144800,963225717,4105,4105,4105,4105,1
20250311,144700,963221612,4100,4100,4100,4100,23
20250311,144600,963127312,4100,4100,4100,4100,25
20250311,144500,963024812,4100,4100,4100,4100,212
20250311,144400,962155612,4100,4110,4110,4100,96
20250311,144300,961761102,4110,4110,4110,4110,9
20250311,144200,961724112,4115,4100,4115,4100,5
20250311,144100,961703567,4115,4095,4115,4095,32
20250311,144000,961572307,4095,4100,4100,4095,56
20250311,143900,961342752,4095,4095,4100,4095,36
20250311,143800,961195322,4095,4100,4100,4095,232
20250311,143700,960244282,4100,4095,4100,4085,342
20250311,143600,958845482,4090,4085,4090,4085,863
20250311,143500,955316342,4090,4090,4095,4090,100
20250311,143400,954907332,4090,4100,4100,4090,871
20250311,143300,951338632,4110,4105,4110,4100,3112
20250311,143200,938574462,4110,4105,4110,4105,3
20250311,143100,938562142,4110,4110,4110,4105,12
20250311,143000,938512872,4105,4115,4115,4105,152
20250311,142900,937888197,4125,4125,4125,4125,0
20250311,142800,937888197,4125,4125,4125,4125,1
20250311,142700,937884072,4105,4130,4130,4105,41
20250311,142600,937715742,4105,4105,4105,4105,652
20250311,142500,935039282,4100,4100,4100,4100,3
20250311,142400,935026982,4100,4100,4100,4100,0
20250311,142300,935026982,4100,4110,4110,4100,59
20250311,142200,934785052,4110,4115,4115,4110,444
20250311,142100,932959967,4115,4115,4115,4115,490
20250311,142000,930943617,4125,4110,4125,4110,1445
20250311,141900,925004542,4100,4105,4105,4100,5080
20250311,141800,904175137,4105,4105,4105,4105,14
20250311,141700,904117667,4105,4105,4105,4105,0
20250311,141600,904117667,4105,4120,4120,4105,1968
20250311,141500,896038322,4120,4120,4120,4120,54
20250311,141400,895815842,4115,4120,4120,4115,425
20250311,141300,894065902,4110,4110,4110,4110,400
20250311,141200,892421902,4100,4100,4100,4100,1155
20250311,141100,887686402,4105,4105,4105,4105,0
20250311,141000,887686402,4105,4105,4105,4105,520
20250311,140900,885551802,4110,4120,4120,4110,247
20250311,140800,884534632,4120,4120,4120,4120,0
20250311,140700,884534632,4120,4120,4120,4120,200
20250311,140600,883710632,4110,4110,4110,4110,0
20250311,140500,883710632,4110,4130,4130,4110,274
20250311,140400,882581392,4115,4115,4115,4115,0
20250311,140300,882581392,4115,4115,4115,4115,66
20250311,140200,882309802,4125,4110,4125,4110,239
20250311,140100,881324412,4100,4100,4100,4100,121
20250311,140000,880828312,4100,4090,4100,4090,222
20250311,135900,879919022,4080,4075,4080,4075,320
20250311,135800,878614327,4065,4080,4080,4065,211
20250311,135700,877756582,4080,4075,4080,4075,816
20250311,135600,874428657,4075,4085,4085,4075,511
20250311,135500,872346162,4085,4090,4090,4070,3963
20250311,135400,856181592,4095,4095,4095,4095,138
20250311,135300,855616482,4095,4095,4095,4095,122
20250311,135200,855116892,4095,4095,4095,4095,18
20250311,135100,855043182,4100,4100,4100,4100,2
20250311,135000,855034982,4095,4100,4100,4095,225
20250311,134900,854112557,4100,4100,4100,4100,38
20250311,134800,853956757,4110,4110,4110,4110,399
20250311,134700,852316867,4110,4100,4110,4100,264
20250311,134600,851232587,4100,4100,4100,4100,294
20250311,134500,850027187,4100,4100,4100,4095,176
20250311,134400,849306072,4100,4100,4100,4100,290
20250311,134300,848117072,4105,4095,4105,4095,502
20250311,134200,846058457,4095,4095,4095,4095,0
20250311,134100,846058457,4095,4095,4095,4095,9
20250311,134000,846021602,4095,4100,4100,4095,116
20250311,133900,845546062,4100,4105,4105,4100,22
20250311,133800,845455857,4105,4115,4115,4100,340
20250311,133700,844059662,4105,4100,4105,4100,917
20250311,133600,840299232,4095,4105,4105,4095,9
20250311,133500,840262367,4105,4105,4105,4105,1
20250311,133400,840258262,4095,4095,4095,4095,137
20250311,133300,839697247,4115,4110,4115,4110,1102
20250311,133200,835166352,4110,4110,4115,4110,1176
20250311,133100,830332987,4130,4125,4130,4125,1513
20250311,133000,824085447,4120,4095,4120,4095,2008
20250311,132900,815831132,4095,4105,4115,4095,1123
20250311,132800,811212762,4100,4100,4100,4100,105
20250311,132700,810782262,4095,4095,4095,4075,708
20250311,132600,807883822,4090,4090,4090,4090,165
20250311,132500,807208972,4090,4090,4090,4090,62
20250311,132400,806955392,4095,4095,4095,4090,649
20250311,132300,804297947,4090,4090,4090,4090,331
20250311,132200,802944157,4090,4095,4100,4090,1573
20250311,132100,796502902,4090,4090,4090,4085,1924
20250311,132000,788634712,4090,4090,4090,4075,3083
20250311,131900,776051217,4080,4080,4080,4080,0
20250311,131800,776051217,4080,4085,4100,4080,761
20250311,131700,772940722,4080,4080,4080,4080,33
20250311,131600,772806082,4080,4090,4090,4080,69
20250311,131500,772524462,4095,4095,4095,4095,100
20250311,131400,772114962,4095,4085,4095,4080,830
20250311,131300,768720547,4085,4085,4085,4085,327
20250311,131200,767384752,4090,4095,4095,4090,103
20250311,131100,766963467,4100,4090,4105,4075,5142
20250311,131000,745896720,4085,4070,4085,4070,1338
20250311,130900,740436495,4070,4055,4070,4055,766
20250311,130800,737320665,4050,4050,4050,4050,0
20250311,130700,737320665,4050,4050,4055,4050,615
20250311,130600,734827415,4050,4050,4050,4050,441
20250311,130500,733041365,4040,4040,4040,4040,35
20250311,130400,732899965,4040,4040,4040,4040,0
20250311,130300,732899965,4040,4040,4040,4040,0
20250311,130200,732899965,4040,4065,4065,4040,3520
20250311,130100,718620075,4065,4055,4065,4055,444
20250311,130000,716816275,4055,4060,4060,4050,277
20250311,125900,715692190,4060,4060,4060,4060,374
20250311,125800,714173750,4050,4050,4050,4050,26
20250311,125700,714068450,4050,4050,4050,4050,411
20250311,125600,712403900,4045,4045,4045,4045,22
20250311,125500,712314910,4050,4050,4050,4050,76
20250311,125400,712007110,4055,4040,4055,4040,51
20250311,125300,711801055,4040,4040,4040,4040,1
20250311,125200,711797015,4040,4030,4040,4030,769
20250311,125100,708694245,4015,4015,4015,4015,51
20250311,125000,708489480,4015,4015,4015,4015,125
20250311,124900,707987605,4015,4020,4020,4010,1452
20250311,124800,702154970,4030,4030,4030,4030,0
20250311,124700,702154970,4030,4005,4030,4005,194
20250311,124600,701377975,4030,4035,4035,4030,552
20250311,124500,699153405,4005,4000,4005,4000,1296
20250311,124400,693963885,4000,4000,4000,4000,169
20250311,124300,693287885,4005,4005,4005,4005,1101
20250311,124200,688878380,4000,4000,4000,4000,343
20250311,124100,687506380,4005,4005,4005,4005,71
20250311,124000,687222025,4000,4000,4000,4000,466
20250311,123900,685358025,4000,4000,4000,4000,0
20250311,123800,685358025,4000,4000,4000,4000,192
20250311,123700,684590025,4020,4020,4025,4020,602
20250311,123600,682169975,4025,4030,4030,4000,4199
20250311,123500,665253800,4030,4030,4030,4030,92
20250311,123400,664883040,4035,4020,4035,4020,277
20250311,123300,663768300,4000,4020,4020,4000,717
20250311,123200,660896300,4025,3995,4030,3995,2309
20250311,123100,651665650,3995,3995,3995,3990,1075
20250311,123000,647372085,3995,3995,3995,3995,0
20250311,122900,647372085,3995,4000,4000,3995,432
20250311,122800,645645050,4005,4005,4005,4005,1
20250311,122700,645641045,4000,4000,4000,4000,340
20250311,122600,644281045,4000,4000,4000,4000,0
20250311,122500,644281045,4000,4000,4000,3995,841
20250311,122400,640917925,4005,3995,4005,3995,1336
20250311,122300,635573685,3995,3995,3995,3995,185
20250311,122200,634834610,3995,3995,3995,3995,193
20250311,122100,634063575,4005,4005,4005,4005,0
20250311,122000,634063575,4005,4000,4005,3995,347
20250311,121900,632676525,4000,3995,4000,3995,901
20250311,121800,629072575,3995,4000,4000,3995,227
20250311,121700,628165585,4000,4000,4000,4000,632
20250311,121600,625637585,4000,4005,4005,4000,803
20250311,121500,622424935,4025,4025,4025,4025,0
20250311,121400,622424935,4025,4025,4025,4025,1
20250311,121300,622420910,4005,4005,4040,4005,1057
20250311,121200,618187590,4005,4005,4005,4005,378
20250311,121100,616673700,4000,4000,4000,4000,192
20250311,121000,615905700,4020,4020,4020,4020,19
20250311,120900,615829320,4020,4000,4020,4000,1845
20250311,120800,608416280,4020,4000,4020,4000,2159
20250311,120700,599750800,4000,3995,4000,3995,682
20250311,120600,597024720,4000,4000,4000,4000,1693
20250311,120500,590252720,3995,3995,3995,3995,151
20250311,120400,589649475,3995,3995,3995,3995,193
20250311,120300,588878440,4000,3995,4000,3995,165
20250311,120200,588219260,4000,3995,4015,3995,370
20250311,120100,586739755,3995,4000,4000,3995,1245
20250311,120000,581765930,4000,4000,4000,3990,214
20250311,115900,580911950,4000,4000,4000,4000,764
20250311,115800,577855950,3990,3990,3990,3990,193
20250311,115700,577085880,4015,4015,4015,4015,1
20250311,115600,577081865,4000,3995,4015,3995,502
20250311,115500,575076330,4000,3995,4000,3995,850
20250311,115400,571679720,4000,4010,4010,4000,3
20250311,115300,571667710,3985,4000,4000,3985,2378
20250311,115200,562166820,4000,4000,4000,4000,31
20250311,115100,562042820,4015,4000,4015,3995,947
20250311,115000,558258055,3995,4000,4000,3995,165
20250311,114900,557598780,4000,3995,4000,3995,477
20250311,114800,555693160,4000,4000,4000,3995,3523
20250311,114700,541606955,4000,4000,4000,4000,192
20250311,114600,540838955,4015,4015,4015,4015,0
20250311,114500,540838955,4015,4000,4015,4000,68
20250311,114400,540566430,3990,3995,4000,3990,994
20250311,114300,536600100,3995,3995,3995,3995,30
20250311,114200,536480250,3995,3995,3995,3985,886
20250311,114100,532945960,3995,3995,3995,3995,24
20250311,114000,532850080,3990,3995,3995,3985,793
20250311,113900,529686555,4000,3990,4000,3990,1102
20250311,113800,525289425,3990,3985,3990,3985,213
20250311,113700,524440520,3995,4000,4000,3995,136
20250311,113600,523897050,4000,4000,4000,4000,0
20250311,113500,523897050,4000,3995,4000,3990,743
20250311,113400,520932330,4000,3990,4000,3990,1384
20250311,113300,515410110,3990,3990,3990,3980,583
20250311,113200,513086750,3990,3990,3990,3990,435
20250311,113100,511351100,3990,3995,3995,3990,647
20250311,113000,508768035,3995,3995,3995,3995,30
20250311,112900,508648185,3995,3995,3995,3995,362
20250311,112800,507201995,3995,3995,3995,3995,811
20250311,112700,503962050,3995,3990,4000,3990,234
20250311,112600,503028030,3990,3995,4000,3990,678
20250311,112500,500320060,3995,3995,3995,3995,941
20250311,112400,496560765,3995,4000,4000,3995,22
20250311,112300,496472820,4005,3990,4005,3990,215
20250311,112200,495614955,3990,3990,3990,3980,1202
20250311,112100,490825110,3990,3995,3995,3990,17
20250311,112000,490757230,3995,3980,3995,3970,556
20250311,111900,488547975,3980,3980,3980,3980,742
20250311,111800,485594815,4010,3975,4010,3975,935
20250311,111700,481878120,3985,3985,3985,3985,2
20250311,111600,481870150,3990,3990,3990,3990,2
20250311,111500,481862170,3970,3970,3970,3970,1190
20250311,111400,477137870,3970,3975,3975,3970,467
20250311,111300,475282180,3975,3970,3975,3970,223
20250311,111200,474396720,3985,3985,3985,3985,13
20250311,111100,474344915,3965,3965,3965,3965,776
20250311,111000,471268075,3980,3965,3980,3965,623
20250311,110900,468797850,3970,3960,3970,3960,511
20250311,110800,466774280,3975,3975,3975,3975,223
20250311,110700,465887855,3980,3980,3980,3980,10
20250311,110600,465848055,3960,3980,3995,3960,1581
20250311,110500,459557245,3995,3970,3995,3970,1001
20250311,110400,455583250,3970,3970,3970,3945,236
20250311,110300,454651140,3970,3970,3975,3940,8329
20250311,110200,421725650,3965,3970,3970,3965,3722
20250311,110100,406967880,3970,3975,3975,3970,261
20250311,110000,405930445,3975,3970,3975,3965,416
20250311,105900,404279850,3970,3970,3970,3970,8
20250311,105800,404248090,3970,3965,3985,3965,3411
20250311,105700,390721610,3975,3970,3975,3970,816
20250311,105600,387478520,3970,3975,3975,3970,3534
20250311,105500,373442470,3975,3975,3990,3975,2141
20250311,105400,364931830,3975,3995,3995,3975,2095
20250311,105300,356589365,3995,3995,3995,3990,339
20250311,105200,355236020,3990,3995,3995,3990,708
20250311,105100,352410185,3995,3995,3995,3990,1440
20250311,105000,346662385,3995,4000,4000,3995,1654
20250311,104900,340047285,4000,4000,4000,3990,4679
20250311,104800,321350745,4005,4010,4010,4005,410
20250311,104700,319708645,4020,4015,4020,4015,2
20250311,104600,319700610,4010,4015,4015,4010,111
20250311,104500,319255480,4020,4020,4020,4020,0
20250311,104400,319255480,4020,4020,4020,4020,0
20250311,104300,319255480,4020,4025,4025,4020,1458
20250311,104200,313389980,4020,4020,4020,4020,0
20250311,104100,313389980,4020,4020,4020,4020,23
20250311,104000,313297520,4020,4020,4020,4020,484
20250311,103900,311351840,4015,4015,4015,4015,0
20250311,103800,311351840,4015,4015,4015,4015,1607
20250311,103700,304899735,4015,4015,4015,4015,0
20250311,103600,304899735,4015,4015,4015,4015,0
20250311,103500,304899735,4015,4015,4015,4015,1
20250311,103400,304895720,4000,4000,4015,4000,299
20250311,103300,303699705,3995,4010,4010,3990,3126
20250311,103200,291199475,4010,4000,4010,4000,37
20250311,103100,291051225,4000,4000,4000,4000,0
20250311,103000,291051225,4000,4000,4000,4000,99
20250311,102900,290655225,4000,4005,4005,4000,300
20250311,102800,289454540,4010,4010,4010,4010,0
20250311,102700,289454540,4010,4010,4010,4010,190
20250311,102600,288692640,4015,4015,4015,4015,11
20250311,102500,288648475,4015,4015,4015,4015,0
20250311,102400,288648475,4015,4015,4015,4015,4
20250311,102300,288632415,4020,4010,4020,4010,2250
20250311,102200,279602865,4010,4010,4010,4010,228
20250311,102100,278688585,4005,4005,4005,4005,5
20250311,102000,278668560,4005,4010,4010,4005,127
20250311,101900,278159920,4005,4005,4005,4005,47
20250311,101800,277971685,4000,4010,4010,4000,210
20250311,101700,277130985,4010,4010,4010,4010,286
20250311,101600,275984125,4010,4035,4035,4000,13746
20250311,101500,220834845,4070,4070,4070,4070,0
20250311,101400,220834845,4070,4070,4070,4070,0
20250311,101300,220834845,4070,4070,4070,4070,122
20250311,101200,220338305,4070,4070,4070,4070,0
20250311,101100,220338305,4070,4070,4070,4070,1
20250311,101000,220334235,4070,4070,4070,4070,1
20250311,100900,220330165,4075,4050,4075,4050,300
20250311,100800,219112290,4050,4045,4050,4045,300
20250311,100700,217897890,4020,4030,4030,4020,11253
20250311,100600,172549245,4035,4035,4035,4035,2589
20250311,100500,162102630,4065,4045,4065,4040,850
20250311,100400,158664715,4050,4050,4050,4050,895
20250311,100300,155039965,4055,4055,4055,4055,0
20250311,100200,155039965,4055,4075,4075,4055,578
20250311,100100,152695925,4075,4075,4075,4075,0
20250311,100000,152695925,4075,4070,4075,4070,100
20250311,095900,152288635,4075,4075,4075,4075,0
20250311,095800,152288635,4075,4075,4075,4075,0
20250311,095700,152288635,4075,4075,4075,4075,2
20250311,095600,152280485,4080,4080,4080,4080,0
20250311,095500,152280485,4080,4060,4080,4060,740
20250311,095400,149274085,4060,4060,4060,4060,0
20250311,095300,149274085,4060,4060,4060,4060,0
20250311,095200,149274085,4060,4060,4060,4060,0
20250311,095100,149274085,4060,4060,4060,4060,0
20250311,095000,149274085,4060,4070,4070,4060,4798
20250311,094900,129784540,4070,4070,4070,4070,0
20250311,094800,129784540,4070,4070,4070,4070,429
20250311,094700,128038510,4090,4090,4090,4090,1
20250311,094600,128034420,4100,4100,4100,4100,0
20250311,094500,128034420,4100,4100,4100,4100,3
20250311,094400,128022120,4100,4070,4100,4070,2
20250311,094300,128013950,4100,4090,4100,4090,368
20250311,094200,126505735,4070,4070,4070,4070,23
20250311,094100,126412125,4075,4075,4075,4075,3573
20250311,094000,111852150,4075,4075,4075,4075,0
20250311,093900,111852150,4075,4075,4075,4075,0
20250311,093800,111852150,4075,4100,4100,4065,2445
20250311,093700,101884955,4100,4100,4100,4100,0
20250311,093600,101884955,4100,4100,4100,4095,3
20250311,093500,101872660,4090,4100,4100,4090,2
20250311,093400,101864470,4100,4100,4100,4100,0
20250311,093300,101864470,4100,4095,4100,4095,310
20250311,093200,100594335,4095,4090,4095,4090,281
20250311,093100,99445035,4090,4065,4090,4065,5738
20250311,093000,76033310,4080,4060,4080,4060,2401
20250311,092900,66267485,4040,4040,4040,4040,0
20250311,092800,66267485,4040,4040,4040,4040,0
20250311,092700,66267485,4040,4045,4045,4040,298
20250311,092600,65062125,4045,4045,4045,4045,100
20250311,092500,64657625,4045,4045,4045,4045,476
20250311,092400,62732205,4050,4050,4050,4050,0
20250311,092300,62732205,4050,4050,4050,4050,894
20250311,092200,59111505,4050,4050,4050,4050,40
20250311,092100,58949505,4055,4055,4055,4055,0
20250311,092000,58949505,4055,4055,4055,4055,0
20250311,091900,58949505,4055,4055,4055,4055,0
20250311,091800,58949505,4055,4045,4055,4045,440
20250311,091700,57167865,4045,4045,4045,4045,0
20250311,091600,57167865,4045,4045,4045,4045,93
20250311,091500,56791680,4045,4045,4045,4045,1
20250311,091400,56787635,4015,4015,4015,4015,400
20250311,091300,55181635,4015,4020,4020,4015,80
20250311,091200,54860125,4050,4040,4050,4015,1008
20250311,091100,50797385,4055,4055,4055,4055,0
20250311,091000,50797385,4055,4055,4055,4055,0
20250311,090900,50797385,4055,4050,4055,4050,98
20250311,090800,50400385,4030,4030,4030,4030,610
20250311,090700,47942085,4030,4030,4030,4030,0
20250311,090600,47942085,4030,4050,4050,4030,3435
20250311,090500,34038605,4055,4055,4055,4055,55
20250311,090400,33815580,4080,4060,4080,4060,493
20250311,090300,31810575,4060,4065,4065,4060,200
20250311,090200,30998075,4085,4080,4085,4075,590
20250311,090100,28590680,4010,4135,4135,4005,1014
20250311,090000,24507675,4020,4020,4105,4020,6065
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184100 1014641664 4130 4130 4130 4130 2003
3 20250311 184000 1014641664 4130 4130 4130 4130 0
4 20250311 183900 1014641664 4130 4130 4130 4130 0
5 20250311 183800 1014641664 4130 4130 4130 4130 0
6 20250311 183700 1014641664 4130 4130 4130 4130 0
7 20250311 183600 1014641664 4130 4130 4130 4130 0
8 20250311 183500 1014641664 4130 4130 4130 4130 0
9 20250311 183400 1014641664 4130 4130 4130 4130 0
10 20250311 183300 1014641664 4130 4130 4130 4130 0
11 20250311 183200 1014641664 4130 4130 4130 4130 0
12 20250311 183100 1014641664 4130 4130 4130 4130 0
13 20250311 183000 1014641664 4130 4130 4130 4130 0
14 20250311 182900 1014641664 4130 4130 4130 4130 0
15 20250311 182800 1014641664 4130 4130 4130 4130 0
16 20250311 182700 1014641664 4130 4130 4130 4130 0
17 20250311 182600 1014641664 4130 4130 4130 4130 0
18 20250311 182500 1014641664 4130 4130 4130 4130 0
19 20250311 182400 1014641664 4130 4130 4130 4130 0
20 20250311 182300 1014641664 4130 4130 4130 4130 0
21 20250311 182200 1014641664 4130 4130 4130 4130 0
22 20250311 182100 1014641664 4130 4130 4130 4130 0
23 20250311 182000 1014641664 4130 4130 4130 4130 0
24 20250311 181900 1014641664 4130 4130 4130 4130 0
25 20250311 181800 1014641664 4130 4130 4130 4130 0
26 20250311 181700 1014641664 4130 4130 4130 4130 0
27 20250311 181600 1014641664 4130 4130 4130 4130 0
28 20250311 181500 1014641664 4130 4130 4130 4130 0
29 20250311 181400 1014641664 4130 4130 4130 4130 0
30 20250311 181300 1014641664 4130 4130 4130 4130 0
31 20250311 181200 1014641664 4130 4130 4130 4130 0
32 20250311 181100 1014641664 4130 4130 4130 4130 2003
33 20250311 181000 1014641664 4130 4130 4130 4130 0
34 20250311 180900 1014641664 4130 4130 4130 4130 0
35 20250311 180800 1014641664 4130 4130 4130 4130 0
36 20250311 180700 1014641664 4130 4130 4130 4130 0
37 20250311 180600 1014641664 4130 4130 4130 4130 0
38 20250311 180500 1014641664 4130 4130 4130 4130 0
39 20250311 180400 1014641664 4130 4130 4130 4130 0
40 20250311 180300 1014641664 4130 4130 4130 4130 0
41 20250311 180200 1014641664 4130 4130 4130 4130 0
42 20250311 180100 1014641664 4130 4130 4130 4130 0
43 20250311 180000 1014641664 4130 4130 4130 4130 0
44 20250311 175900 1014641664 4130 4130 4130 4130 0
45 20250311 175800 1014641664 4130 4130 4130 4130 0
46 20250311 175700 1014641664 4130 4130 4130 4130 0
47 20250311 175600 1014641664 4130 4130 4130 4130 0
48 20250311 175500 1014641664 4130 4130 4130 4130 0
49 20250311 175400 1014641664 4130 4130 4130 4130 0
50 20250311 175300 1014641664 4130 4130 4130 4130 0
51 20250311 175200 1014641664 4130 4130 4130 4130 0
52 20250311 175100 1014641664 4130 4130 4130 4130 0
53 20250311 175000 1014641664 4130 4130 4130 4130 0
54 20250311 174900 1014641664 4130 4130 4130 4130 0
55 20250311 174800 1014641664 4130 4130 4130 4130 0
56 20250311 174700 1014641664 4130 4130 4130 4130 0
57 20250311 174600 1014641664 4130 4130 4130 4130 0
58 20250311 174500 1014641664 4130 4130 4130 4130 0
59 20250311 174400 1014641664 4130 4130 4130 4130 0
60 20250311 174300 1014641664 4130 4130 4130 4130 0
61 20250311 174200 1014641664 4130 4130 4130 4130 0
62 20250311 174100 1014641664 4130 4130 4130 4130 2003
63 20250311 174000 1014641664 4130 4130 4130 4130 0
64 20250311 173900 1014641664 4130 4130 4130 4130 0
65 20250311 173800 1014641664 4130 4130 4130 4130 0
66 20250311 173700 1014641664 4130 4130 4130 4130 0
67 20250311 173600 1014641664 4130 4130 4130 4130 0
68 20250311 173500 1014641664 4130 4130 4130 4130 0
69 20250311 173400 1014641664 4130 4130 4130 4130 0
70 20250311 173300 1014641664 4130 4130 4130 4130 0
71 20250311 173200 1014641664 4130 4130 4130 4130 0
72 20250311 173100 1014641664 4130 4130 4130 4130 0
73 20250311 173000 1014641664 4130 4130 4130 4130 0
74 20250311 172900 1014641664 4130 4130 4130 4130 0
75 20250311 172800 1014641664 4130 4130 4130 4130 0
76 20250311 172700 1014641664 4130 4130 4130 4130 0
77 20250311 172600 1014641664 4130 4130 4130 4130 0
78 20250311 172500 1014641664 4130 4130 4130 4130 0
79 20250311 172400 1014641664 4130 4130 4130 4130 0
80 20250311 172300 1014641664 4130 4130 4130 4130 0
81 20250311 172200 1014641664 4130 4130 4130 4130 0
82 20250311 172100 1014641664 4130 4130 4130 4130 0
83 20250311 172000 1014641664 4130 4130 4130 4130 0
84 20250311 171900 1014641664 4130 4130 4130 4130 0
85 20250311 171800 1014641664 4130 4130 4130 4130 0
86 20250311 171700 1014641664 4130 4130 4130 4130 0
87 20250311 171600 1014641664 4130 4130 4130 4130 0
88 20250311 171500 1014641664 4130 4130 4130 4130 0
89 20250311 171400 1014641664 4130 4130 4130 4130 0
90 20250311 171300 1014641664 4130 4130 4130 4130 0
91 20250311 171200 1014641664 4130 4130 4130 4130 0
92 20250311 171100 1014641664 4130 4130 4130 4130 2003
93 20250311 171000 1014641664 4130 4130 4130 4130 0
94 20250311 170900 1014641664 4130 4130 4130 4130 0
95 20250311 170800 1014641664 4130 4130 4130 4130 0
96 20250311 170700 1014641664 4130 4130 4130 4130 0
97 20250311 170600 1014641664 4130 4130 4130 4130 0
98 20250311 170500 1014641664 4130 4130 4130 4130 0
99 20250311 170400 1014641664 4130 4130 4130 4130 0
100 20250311 170300 1014641664 4130 4130 4130 4130 0
101 20250311 170200 1014641664 4130 4130 4130 4130 0
102 20250311 170100 1014641664 4130 4130 4130 4130 0
103 20250311 170000 1014641664 4130 4130 4130 4130 0
104 20250311 165900 1014641664 4130 4130 4130 4130 0
105 20250311 165800 1014641664 4130 4130 4130 4130 0
106 20250311 165700 1014641664 4130 4130 4130 4130 0
107 20250311 165600 1014641664 4130 4130 4130 4130 0
108 20250311 165500 1014641664 4130 4130 4130 4130 0
109 20250311 165400 1014641664 4130 4130 4130 4130 0
110 20250311 165300 1014641664 4130 4130 4130 4130 0
111 20250311 165200 1014641664 4130 4130 4130 4130 0
112 20250311 165100 1014641664 4130 4130 4130 4130 0
113 20250311 165000 1014641664 4130 4130 4130 4130 0
114 20250311 164900 1014641664 4130 4130 4130 4130 0
115 20250311 164800 1014641664 4130 4130 4130 4130 0
116 20250311 164700 1014641664 4130 4130 4130 4130 0
117 20250311 164600 1014641664 4130 4130 4130 4130 0
118 20250311 164500 1014641664 4130 4130 4130 4130 0
119 20250311 164400 1014641664 4130 4130 4130 4130 0
120 20250311 164300 1014641664 4130 4130 4130 4130 0
121 20250311 164200 1014641664 4130 4130 4130 4130 0
122 20250311 164100 1014641664 4130 4130 4130 4130 2003
123 20250311 164000 1014641664 4130 4130 4130 4130 0
124 20250311 163900 1014641664 4130 4130 4130 4130 0
125 20250311 163800 1014641664 4130 4130 4130 4130 0
126 20250311 163700 1014641664 4130 4130 4130 4130 0
127 20250311 163600 1014641664 4130 4130 4130 4130 0
128 20250311 163500 1014641664 4130 4130 4130 4130 0
129 20250311 163400 1014641664 4130 4130 4130 4130 0
130 20250311 163300 1014641664 4130 4130 4130 4130 0
131 20250311 163200 1014641664 4130 4130 4130 4130 0
132 20250311 163100 1014641664 4130 4130 4130 4130 0
133 20250311 163000 1014641664 4130 4130 4130 4130 0
134 20250311 162900 1014641664 4130 4130 4130 4130 0
135 20250311 162800 1014641664 4130 4130 4130 4130 0
136 20250311 162700 1014641664 4130 4130 4130 4130 0
137 20250311 162600 1014641664 4130 4130 4130 4130 0
138 20250311 162500 1014641664 4130 4130 4130 4130 0
139 20250311 162400 1014641664 4130 4130 4130 4130 0
140 20250311 162300 1014641664 4130 4130 4130 4130 0
141 20250311 162200 1014641664 4130 4130 4130 4130 0
142 20250311 162100 1014641664 4130 4130 4130 4130 0
143 20250311 162000 1014641664 4130 4130 4130 4130 0
144 20250311 161900 1014641664 4130 4130 4130 4130 0
145 20250311 161800 1014641664 4130 4130 4130 4130 0
146 20250311 161700 1014641664 4130 4130 4130 4130 0
147 20250311 161600 1014641664 4130 4130 4130 4130 0
148 20250311 161500 1014641664 4130 4130 4130 4130 0
149 20250311 161400 1014641664 4130 4130 4130 4130 0
150 20250311 161300 1014641664 4130 4130 4130 4130 0
151 20250311 161200 1014641664 4130 4130 4130 4130 0
152 20250311 161100 1014641664 4130 4130 4130 4130 2003
153 20250311 161000 1014641664 4130 4130 4130 4130 0
154 20250311 160900 1014641664 4130 4130 4130 4130 0
155 20250311 160800 1014641664 4130 4130 4130 4130 0
156 20250311 160700 1014641664 4130 4130 4130 4130 0
157 20250311 160600 1014641664 4130 4130 4130 4130 0
158 20250311 160500 1014641664 4130 4130 4130 4130 0
159 20250311 160400 1014641664 4130 4130 4130 4130 0
160 20250311 160300 1014641664 4130 4130 4130 4130 0
161 20250311 160200 1014641664 4130 4130 4130 4130 0
162 20250311 160100 1014641664 4130 4130 4130 4130 0
163 20250311 160000 1014641664 4130 4130 4130 4130 0
164 20250311 155900 1014641664 4130 4130 4130 4130 0
165 20250311 155800 1014641664 4130 4130 4130 4130 0
166 20250311 155700 1014641664 4130 4130 4130 4130 0
167 20250311 155600 1014641664 4130 4130 4130 4130 0
168 20250311 155500 1014641664 4130 4130 4130 4130 0
169 20250311 155400 1014641664 4130 4130 4130 4130 0
170 20250311 155300 1014641664 4130 4130 4130 4130 0
171 20250311 155200 1014641664 4130 4130 4130 4130 0
172 20250311 155100 1014641664 4130 4130 4130 4130 0
173 20250311 155000 1014641664 4130 4130 4130 4130 0
174 20250311 154900 1014641664 4130 4130 4130 4130 0
175 20250311 154800 1014641664 4130 4130 4130 4130 0
176 20250311 154700 1014641664 4130 4130 4130 4130 0
177 20250311 154600 1014641664 4130 4130 4130 4130 0
178 20250311 154500 1014641664 4130 4130 4130 4130 0
179 20250311 154400 1014641664 4130 4130 4130 4130 0
180 20250311 154300 1014641664 4130 4130 4130 4130 0
181 20250311 154200 1014641664 4130 4130 4130 4130 0
182 20250311 154100 1014641664 4130 4130 4130 4130 2003
183 20250311 154000 1014641664 4130 4130 4130 4130 0
184 20250311 153900 1014641664 4130 4130 4130 4130 0
185 20250311 153800 1014641664 4130 4130 4130 4130 0
186 20250311 153700 1014641664 4130 4130 4130 4130 0
187 20250311 153600 1014641664 4130 4130 4130 4130 0
188 20250311 153500 1014641664 4130 4130 4130 4130 0
189 20250311 153400 1014641664 4130 4130 4130 4130 0
190 20250311 153300 1014641664 4130 4130 4130 4130 0
191 20250311 153200 1014641664 4130 4130 4130 4130 0
192 20250311 153100 1014641664 4130 4130 4130 4130 0
193 20250311 153000 1014641664 4130 4130 4130 4130 2003
194 20250311 152900 1006369274 4115 4115 4115 4115 0
195 20250311 152800 1006369274 4115 4115 4115 4115 0
196 20250311 152700 1006369274 4115 4115 4115 4115 0
197 20250311 152600 1006369274 4115 4115 4115 4115 0
198 20250311 152500 1006369274 4115 4115 4115 4115 0
199 20250311 152400 1006369274 4115 4115 4115 4115 0
200 20250311 152300 1006369274 4115 4115 4115 4115 0
201 20250311 152200 1006369274 4115 4115 4115 4115 0
202 20250311 152100 1006369274 4115 4115 4115 4115 0
203 20250311 152000 1006369274 4115 4115 4115 4115 0
204 20250311 151900 1006369274 4115 4115 4125 4110 951
205 20250311 151800 1002452514 4125 4115 4125 4115 112
206 20250311 151700 1001990694 4120 4120 4130 4120 207
207 20250311 151600 1001137739 4125 4120 4125 4120 113
208 20250311 151500 1000671679 4110 4130 4135 4110 161
209 20250311 151400 1000007294 4135 4115 4135 4110 654
210 20250311 151300 997314924 4110 4110 4110 4110 2
211 20250311 151200 997306704 4110 4110 4110 4110 312
212 20250311 151100 996024384 4110 4120 4120 4110 270
213 20250311 151000 994912649 4120 4115 4120 4115 316
214 20250311 150900 993612304 4115 4120 4120 4115 8
215 20250311 150800 993579359 4115 4115 4115 4115 126
216 20250311 150700 993060869 4115 4120 4120 4115 399
217 20250311 150600 991418974 4115 4125 4125 4115 1029
218 20250311 150500 987175909 4115 4115 4125 4115 54
219 20250311 150400 986953309 4115 4140 4140 4115 218
220 20250311 150300 986055989 4115 4115 4140 4110 3454
221 20250311 150200 971775299 4115 4115 4115 4115 27
222 20250311 150100 971664194 4115 4115 4115 4115 204
223 20250311 150000 970824734 4115 4115 4115 4115 127
224 20250311 145900 970302129 4115 4112 4120 4110 434
225 20250311 145800 968515907 4110 4110 4110 4110 130
226 20250311 145700 967981607 4110 4110 4110 4110 90
227 20250311 145600 967611707 4105 4105 4105 4105 0
228 20250311 145500 967611707 4105 4105 4105 4105 0
229 20250311 145400 967611707 4105 4105 4105 4105 0
230 20250311 145300 967611707 4105 4105 4105 4105 0
231 20250311 145200 967611707 4105 4105 4105 4105 0
232 20250311 145100 967611707 4105 4105 4105 4105 4
233 20250311 145000 967595287 4105 4105 4130 4105 1061
234 20250311 144900 963225717 4105 4105 4105 4105 0
235 20250311 144800 963225717 4105 4105 4105 4105 1
236 20250311 144700 963221612 4100 4100 4100 4100 23
237 20250311 144600 963127312 4100 4100 4100 4100 25
238 20250311 144500 963024812 4100 4100 4100 4100 212
239 20250311 144400 962155612 4100 4110 4110 4100 96
240 20250311 144300 961761102 4110 4110 4110 4110 9
241 20250311 144200 961724112 4115 4100 4115 4100 5
242 20250311 144100 961703567 4115 4095 4115 4095 32
243 20250311 144000 961572307 4095 4100 4100 4095 56
244 20250311 143900 961342752 4095 4095 4100 4095 36
245 20250311 143800 961195322 4095 4100 4100 4095 232
246 20250311 143700 960244282 4100 4095 4100 4085 342
247 20250311 143600 958845482 4090 4085 4090 4085 863
248 20250311 143500 955316342 4090 4090 4095 4090 100
249 20250311 143400 954907332 4090 4100 4100 4090 871
250 20250311 143300 951338632 4110 4105 4110 4100 3112
251 20250311 143200 938574462 4110 4105 4110 4105 3
252 20250311 143100 938562142 4110 4110 4110 4105 12
253 20250311 143000 938512872 4105 4115 4115 4105 152
254 20250311 142900 937888197 4125 4125 4125 4125 0
255 20250311 142800 937888197 4125 4125 4125 4125 1
256 20250311 142700 937884072 4105 4130 4130 4105 41
257 20250311 142600 937715742 4105 4105 4105 4105 652
258 20250311 142500 935039282 4100 4100 4100 4100 3
259 20250311 142400 935026982 4100 4100 4100 4100 0
260 20250311 142300 935026982 4100 4110 4110 4100 59
261 20250311 142200 934785052 4110 4115 4115 4110 444
262 20250311 142100 932959967 4115 4115 4115 4115 490
263 20250311 142000 930943617 4125 4110 4125 4110 1445
264 20250311 141900 925004542 4100 4105 4105 4100 5080
265 20250311 141800 904175137 4105 4105 4105 4105 14
266 20250311 141700 904117667 4105 4105 4105 4105 0
267 20250311 141600 904117667 4105 4120 4120 4105 1968
268 20250311 141500 896038322 4120 4120 4120 4120 54
269 20250311 141400 895815842 4115 4120 4120 4115 425
270 20250311 141300 894065902 4110 4110 4110 4110 400
271 20250311 141200 892421902 4100 4100 4100 4100 1155
272 20250311 141100 887686402 4105 4105 4105 4105 0
273 20250311 141000 887686402 4105 4105 4105 4105 520
274 20250311 140900 885551802 4110 4120 4120 4110 247
275 20250311 140800 884534632 4120 4120 4120 4120 0
276 20250311 140700 884534632 4120 4120 4120 4120 200
277 20250311 140600 883710632 4110 4110 4110 4110 0
278 20250311 140500 883710632 4110 4130 4130 4110 274
279 20250311 140400 882581392 4115 4115 4115 4115 0
280 20250311 140300 882581392 4115 4115 4115 4115 66
281 20250311 140200 882309802 4125 4110 4125 4110 239
282 20250311 140100 881324412 4100 4100 4100 4100 121
283 20250311 140000 880828312 4100 4090 4100 4090 222
284 20250311 135900 879919022 4080 4075 4080 4075 320
285 20250311 135800 878614327 4065 4080 4080 4065 211
286 20250311 135700 877756582 4080 4075 4080 4075 816
287 20250311 135600 874428657 4075 4085 4085 4075 511
288 20250311 135500 872346162 4085 4090 4090 4070 3963
289 20250311 135400 856181592 4095 4095 4095 4095 138
290 20250311 135300 855616482 4095 4095 4095 4095 122
291 20250311 135200 855116892 4095 4095 4095 4095 18
292 20250311 135100 855043182 4100 4100 4100 4100 2
293 20250311 135000 855034982 4095 4100 4100 4095 225
294 20250311 134900 854112557 4100 4100 4100 4100 38
295 20250311 134800 853956757 4110 4110 4110 4110 399
296 20250311 134700 852316867 4110 4100 4110 4100 264
297 20250311 134600 851232587 4100 4100 4100 4100 294
298 20250311 134500 850027187 4100 4100 4100 4095 176
299 20250311 134400 849306072 4100 4100 4100 4100 290
300 20250311 134300 848117072 4105 4095 4105 4095 502
301 20250311 134200 846058457 4095 4095 4095 4095 0
302 20250311 134100 846058457 4095 4095 4095 4095 9
303 20250311 134000 846021602 4095 4100 4100 4095 116
304 20250311 133900 845546062 4100 4105 4105 4100 22
305 20250311 133800 845455857 4105 4115 4115 4100 340
306 20250311 133700 844059662 4105 4100 4105 4100 917
307 20250311 133600 840299232 4095 4105 4105 4095 9
308 20250311 133500 840262367 4105 4105 4105 4105 1
309 20250311 133400 840258262 4095 4095 4095 4095 137
310 20250311 133300 839697247 4115 4110 4115 4110 1102
311 20250311 133200 835166352 4110 4110 4115 4110 1176
312 20250311 133100 830332987 4130 4125 4130 4125 1513
313 20250311 133000 824085447 4120 4095 4120 4095 2008
314 20250311 132900 815831132 4095 4105 4115 4095 1123
315 20250311 132800 811212762 4100 4100 4100 4100 105
316 20250311 132700 810782262 4095 4095 4095 4075 708
317 20250311 132600 807883822 4090 4090 4090 4090 165
318 20250311 132500 807208972 4090 4090 4090 4090 62
319 20250311 132400 806955392 4095 4095 4095 4090 649
320 20250311 132300 804297947 4090 4090 4090 4090 331
321 20250311 132200 802944157 4090 4095 4100 4090 1573
322 20250311 132100 796502902 4090 4090 4090 4085 1924
323 20250311 132000 788634712 4090 4090 4090 4075 3083
324 20250311 131900 776051217 4080 4080 4080 4080 0
325 20250311 131800 776051217 4080 4085 4100 4080 761
326 20250311 131700 772940722 4080 4080 4080 4080 33
327 20250311 131600 772806082 4080 4090 4090 4080 69
328 20250311 131500 772524462 4095 4095 4095 4095 100
329 20250311 131400 772114962 4095 4085 4095 4080 830
330 20250311 131300 768720547 4085 4085 4085 4085 327
331 20250311 131200 767384752 4090 4095 4095 4090 103
332 20250311 131100 766963467 4100 4090 4105 4075 5142
333 20250311 131000 745896720 4085 4070 4085 4070 1338
334 20250311 130900 740436495 4070 4055 4070 4055 766
335 20250311 130800 737320665 4050 4050 4050 4050 0
336 20250311 130700 737320665 4050 4050 4055 4050 615
337 20250311 130600 734827415 4050 4050 4050 4050 441
338 20250311 130500 733041365 4040 4040 4040 4040 35
339 20250311 130400 732899965 4040 4040 4040 4040 0
340 20250311 130300 732899965 4040 4040 4040 4040 0
341 20250311 130200 732899965 4040 4065 4065 4040 3520
342 20250311 130100 718620075 4065 4055 4065 4055 444
343 20250311 130000 716816275 4055 4060 4060 4050 277
344 20250311 125900 715692190 4060 4060 4060 4060 374
345 20250311 125800 714173750 4050 4050 4050 4050 26
346 20250311 125700 714068450 4050 4050 4050 4050 411
347 20250311 125600 712403900 4045 4045 4045 4045 22
348 20250311 125500 712314910 4050 4050 4050 4050 76
349 20250311 125400 712007110 4055 4040 4055 4040 51
350 20250311 125300 711801055 4040 4040 4040 4040 1
351 20250311 125200 711797015 4040 4030 4040 4030 769
352 20250311 125100 708694245 4015 4015 4015 4015 51
353 20250311 125000 708489480 4015 4015 4015 4015 125
354 20250311 124900 707987605 4015 4020 4020 4010 1452
355 20250311 124800 702154970 4030 4030 4030 4030 0
356 20250311 124700 702154970 4030 4005 4030 4005 194
357 20250311 124600 701377975 4030 4035 4035 4030 552
358 20250311 124500 699153405 4005 4000 4005 4000 1296
359 20250311 124400 693963885 4000 4000 4000 4000 169
360 20250311 124300 693287885 4005 4005 4005 4005 1101
361 20250311 124200 688878380 4000 4000 4000 4000 343
362 20250311 124100 687506380 4005 4005 4005 4005 71
363 20250311 124000 687222025 4000 4000 4000 4000 466
364 20250311 123900 685358025 4000 4000 4000 4000 0
365 20250311 123800 685358025 4000 4000 4000 4000 192
366 20250311 123700 684590025 4020 4020 4025 4020 602
367 20250311 123600 682169975 4025 4030 4030 4000 4199
368 20250311 123500 665253800 4030 4030 4030 4030 92
369 20250311 123400 664883040 4035 4020 4035 4020 277
370 20250311 123300 663768300 4000 4020 4020 4000 717
371 20250311 123200 660896300 4025 3995 4030 3995 2309
372 20250311 123100 651665650 3995 3995 3995 3990 1075
373 20250311 123000 647372085 3995 3995 3995 3995 0
374 20250311 122900 647372085 3995 4000 4000 3995 432
375 20250311 122800 645645050 4005 4005 4005 4005 1
376 20250311 122700 645641045 4000 4000 4000 4000 340
377 20250311 122600 644281045 4000 4000 4000 4000 0
378 20250311 122500 644281045 4000 4000 4000 3995 841
379 20250311 122400 640917925 4005 3995 4005 3995 1336
380 20250311 122300 635573685 3995 3995 3995 3995 185
381 20250311 122200 634834610 3995 3995 3995 3995 193
382 20250311 122100 634063575 4005 4005 4005 4005 0
383 20250311 122000 634063575 4005 4000 4005 3995 347
384 20250311 121900 632676525 4000 3995 4000 3995 901
385 20250311 121800 629072575 3995 4000 4000 3995 227
386 20250311 121700 628165585 4000 4000 4000 4000 632
387 20250311 121600 625637585 4000 4005 4005 4000 803
388 20250311 121500 622424935 4025 4025 4025 4025 0
389 20250311 121400 622424935 4025 4025 4025 4025 1
390 20250311 121300 622420910 4005 4005 4040 4005 1057
391 20250311 121200 618187590 4005 4005 4005 4005 378
392 20250311 121100 616673700 4000 4000 4000 4000 192
393 20250311 121000 615905700 4020 4020 4020 4020 19
394 20250311 120900 615829320 4020 4000 4020 4000 1845
395 20250311 120800 608416280 4020 4000 4020 4000 2159
396 20250311 120700 599750800 4000 3995 4000 3995 682
397 20250311 120600 597024720 4000 4000 4000 4000 1693
398 20250311 120500 590252720 3995 3995 3995 3995 151
399 20250311 120400 589649475 3995 3995 3995 3995 193
400 20250311 120300 588878440 4000 3995 4000 3995 165
401 20250311 120200 588219260 4000 3995 4015 3995 370
402 20250311 120100 586739755 3995 4000 4000 3995 1245
403 20250311 120000 581765930 4000 4000 4000 3990 214
404 20250311 115900 580911950 4000 4000 4000 4000 764
405 20250311 115800 577855950 3990 3990 3990 3990 193
406 20250311 115700 577085880 4015 4015 4015 4015 1
407 20250311 115600 577081865 4000 3995 4015 3995 502
408 20250311 115500 575076330 4000 3995 4000 3995 850
409 20250311 115400 571679720 4000 4010 4010 4000 3
410 20250311 115300 571667710 3985 4000 4000 3985 2378
411 20250311 115200 562166820 4000 4000 4000 4000 31
412 20250311 115100 562042820 4015 4000 4015 3995 947
413 20250311 115000 558258055 3995 4000 4000 3995 165
414 20250311 114900 557598780 4000 3995 4000 3995 477
415 20250311 114800 555693160 4000 4000 4000 3995 3523
416 20250311 114700 541606955 4000 4000 4000 4000 192
417 20250311 114600 540838955 4015 4015 4015 4015 0
418 20250311 114500 540838955 4015 4000 4015 4000 68
419 20250311 114400 540566430 3990 3995 4000 3990 994
420 20250311 114300 536600100 3995 3995 3995 3995 30
421 20250311 114200 536480250 3995 3995 3995 3985 886
422 20250311 114100 532945960 3995 3995 3995 3995 24
423 20250311 114000 532850080 3990 3995 3995 3985 793
424 20250311 113900 529686555 4000 3990 4000 3990 1102
425 20250311 113800 525289425 3990 3985 3990 3985 213
426 20250311 113700 524440520 3995 4000 4000 3995 136
427 20250311 113600 523897050 4000 4000 4000 4000 0
428 20250311 113500 523897050 4000 3995 4000 3990 743
429 20250311 113400 520932330 4000 3990 4000 3990 1384
430 20250311 113300 515410110 3990 3990 3990 3980 583
431 20250311 113200 513086750 3990 3990 3990 3990 435
432 20250311 113100 511351100 3990 3995 3995 3990 647
433 20250311 113000 508768035 3995 3995 3995 3995 30
434 20250311 112900 508648185 3995 3995 3995 3995 362
435 20250311 112800 507201995 3995 3995 3995 3995 811
436 20250311 112700 503962050 3995 3990 4000 3990 234
437 20250311 112600 503028030 3990 3995 4000 3990 678
438 20250311 112500 500320060 3995 3995 3995 3995 941
439 20250311 112400 496560765 3995 4000 4000 3995 22
440 20250311 112300 496472820 4005 3990 4005 3990 215
441 20250311 112200 495614955 3990 3990 3990 3980 1202
442 20250311 112100 490825110 3990 3995 3995 3990 17
443 20250311 112000 490757230 3995 3980 3995 3970 556
444 20250311 111900 488547975 3980 3980 3980 3980 742
445 20250311 111800 485594815 4010 3975 4010 3975 935
446 20250311 111700 481878120 3985 3985 3985 3985 2
447 20250311 111600 481870150 3990 3990 3990 3990 2
448 20250311 111500 481862170 3970 3970 3970 3970 1190
449 20250311 111400 477137870 3970 3975 3975 3970 467
450 20250311 111300 475282180 3975 3970 3975 3970 223
451 20250311 111200 474396720 3985 3985 3985 3985 13
452 20250311 111100 474344915 3965 3965 3965 3965 776
453 20250311 111000 471268075 3980 3965 3980 3965 623
454 20250311 110900 468797850 3970 3960 3970 3960 511
455 20250311 110800 466774280 3975 3975 3975 3975 223
456 20250311 110700 465887855 3980 3980 3980 3980 10
457 20250311 110600 465848055 3960 3980 3995 3960 1581
458 20250311 110500 459557245 3995 3970 3995 3970 1001
459 20250311 110400 455583250 3970 3970 3970 3945 236
460 20250311 110300 454651140 3970 3970 3975 3940 8329
461 20250311 110200 421725650 3965 3970 3970 3965 3722
462 20250311 110100 406967880 3970 3975 3975 3970 261
463 20250311 110000 405930445 3975 3970 3975 3965 416
464 20250311 105900 404279850 3970 3970 3970 3970 8
465 20250311 105800 404248090 3970 3965 3985 3965 3411
466 20250311 105700 390721610 3975 3970 3975 3970 816
467 20250311 105600 387478520 3970 3975 3975 3970 3534
468 20250311 105500 373442470 3975 3975 3990 3975 2141
469 20250311 105400 364931830 3975 3995 3995 3975 2095
470 20250311 105300 356589365 3995 3995 3995 3990 339
471 20250311 105200 355236020 3990 3995 3995 3990 708
472 20250311 105100 352410185 3995 3995 3995 3990 1440
473 20250311 105000 346662385 3995 4000 4000 3995 1654
474 20250311 104900 340047285 4000 4000 4000 3990 4679
475 20250311 104800 321350745 4005 4010 4010 4005 410
476 20250311 104700 319708645 4020 4015 4020 4015 2
477 20250311 104600 319700610 4010 4015 4015 4010 111
478 20250311 104500 319255480 4020 4020 4020 4020 0
479 20250311 104400 319255480 4020 4020 4020 4020 0
480 20250311 104300 319255480 4020 4025 4025 4020 1458
481 20250311 104200 313389980 4020 4020 4020 4020 0
482 20250311 104100 313389980 4020 4020 4020 4020 23
483 20250311 104000 313297520 4020 4020 4020 4020 484
484 20250311 103900 311351840 4015 4015 4015 4015 0
485 20250311 103800 311351840 4015 4015 4015 4015 1607
486 20250311 103700 304899735 4015 4015 4015 4015 0
487 20250311 103600 304899735 4015 4015 4015 4015 0
488 20250311 103500 304899735 4015 4015 4015 4015 1
489 20250311 103400 304895720 4000 4000 4015 4000 299
490 20250311 103300 303699705 3995 4010 4010 3990 3126
491 20250311 103200 291199475 4010 4000 4010 4000 37
492 20250311 103100 291051225 4000 4000 4000 4000 0
493 20250311 103000 291051225 4000 4000 4000 4000 99
494 20250311 102900 290655225 4000 4005 4005 4000 300
495 20250311 102800 289454540 4010 4010 4010 4010 0
496 20250311 102700 289454540 4010 4010 4010 4010 190
497 20250311 102600 288692640 4015 4015 4015 4015 11
498 20250311 102500 288648475 4015 4015 4015 4015 0
499 20250311 102400 288648475 4015 4015 4015 4015 4
500 20250311 102300 288632415 4020 4010 4020 4010 2250
501 20250311 102200 279602865 4010 4010 4010 4010 228
502 20250311 102100 278688585 4005 4005 4005 4005 5
503 20250311 102000 278668560 4005 4010 4010 4005 127
504 20250311 101900 278159920 4005 4005 4005 4005 47
505 20250311 101800 277971685 4000 4010 4010 4000 210
506 20250311 101700 277130985 4010 4010 4010 4010 286
507 20250311 101600 275984125 4010 4035 4035 4000 13746
508 20250311 101500 220834845 4070 4070 4070 4070 0
509 20250311 101400 220834845 4070 4070 4070 4070 0
510 20250311 101300 220834845 4070 4070 4070 4070 122
511 20250311 101200 220338305 4070 4070 4070 4070 0
512 20250311 101100 220338305 4070 4070 4070 4070 1
513 20250311 101000 220334235 4070 4070 4070 4070 1
514 20250311 100900 220330165 4075 4050 4075 4050 300
515 20250311 100800 219112290 4050 4045 4050 4045 300
516 20250311 100700 217897890 4020 4030 4030 4020 11253
517 20250311 100600 172549245 4035 4035 4035 4035 2589
518 20250311 100500 162102630 4065 4045 4065 4040 850
519 20250311 100400 158664715 4050 4050 4050 4050 895
520 20250311 100300 155039965 4055 4055 4055 4055 0
521 20250311 100200 155039965 4055 4075 4075 4055 578
522 20250311 100100 152695925 4075 4075 4075 4075 0
523 20250311 100000 152695925 4075 4070 4075 4070 100
524 20250311 095900 152288635 4075 4075 4075 4075 0
525 20250311 095800 152288635 4075 4075 4075 4075 0
526 20250311 095700 152288635 4075 4075 4075 4075 2
527 20250311 095600 152280485 4080 4080 4080 4080 0
528 20250311 095500 152280485 4080 4060 4080 4060 740
529 20250311 095400 149274085 4060 4060 4060 4060 0
530 20250311 095300 149274085 4060 4060 4060 4060 0
531 20250311 095200 149274085 4060 4060 4060 4060 0
532 20250311 095100 149274085 4060 4060 4060 4060 0
533 20250311 095000 149274085 4060 4070 4070 4060 4798
534 20250311 094900 129784540 4070 4070 4070 4070 0
535 20250311 094800 129784540 4070 4070 4070 4070 429
536 20250311 094700 128038510 4090 4090 4090 4090 1
537 20250311 094600 128034420 4100 4100 4100 4100 0
538 20250311 094500 128034420 4100 4100 4100 4100 3
539 20250311 094400 128022120 4100 4070 4100 4070 2
540 20250311 094300 128013950 4100 4090 4100 4090 368
541 20250311 094200 126505735 4070 4070 4070 4070 23
542 20250311 094100 126412125 4075 4075 4075 4075 3573
543 20250311 094000 111852150 4075 4075 4075 4075 0
544 20250311 093900 111852150 4075 4075 4075 4075 0
545 20250311 093800 111852150 4075 4100 4100 4065 2445
546 20250311 093700 101884955 4100 4100 4100 4100 0
547 20250311 093600 101884955 4100 4100 4100 4095 3
548 20250311 093500 101872660 4090 4100 4100 4090 2
549 20250311 093400 101864470 4100 4100 4100 4100 0
550 20250311 093300 101864470 4100 4095 4100 4095 310
551 20250311 093200 100594335 4095 4090 4095 4090 281
552 20250311 093100 99445035 4090 4065 4090 4065 5738
553 20250311 093000 76033310 4080 4060 4080 4060 2401
554 20250311 092900 66267485 4040 4040 4040 4040 0
555 20250311 092800 66267485 4040 4040 4040 4040 0
556 20250311 092700 66267485 4040 4045 4045 4040 298
557 20250311 092600 65062125 4045 4045 4045 4045 100
558 20250311 092500 64657625 4045 4045 4045 4045 476
559 20250311 092400 62732205 4050 4050 4050 4050 0
560 20250311 092300 62732205 4050 4050 4050 4050 894
561 20250311 092200 59111505 4050 4050 4050 4050 40
562 20250311 092100 58949505 4055 4055 4055 4055 0
563 20250311 092000 58949505 4055 4055 4055 4055 0
564 20250311 091900 58949505 4055 4055 4055 4055 0
565 20250311 091800 58949505 4055 4045 4055 4045 440
566 20250311 091700 57167865 4045 4045 4045 4045 0
567 20250311 091600 57167865 4045 4045 4045 4045 93
568 20250311 091500 56791680 4045 4045 4045 4045 1
569 20250311 091400 56787635 4015 4015 4015 4015 400
570 20250311 091300 55181635 4015 4020 4020 4015 80
571 20250311 091200 54860125 4050 4040 4050 4015 1008
572 20250311 091100 50797385 4055 4055 4055 4055 0
573 20250311 091000 50797385 4055 4055 4055 4055 0
574 20250311 090900 50797385 4055 4050 4055 4050 98
575 20250311 090800 50400385 4030 4030 4030 4030 610
576 20250311 090700 47942085 4030 4030 4030 4030 0
577 20250311 090600 47942085 4030 4050 4050 4030 3435
578 20250311 090500 34038605 4055 4055 4055 4055 55
579 20250311 090400 33815580 4080 4060 4080 4060 493
580 20250311 090300 31810575 4060 4065 4065 4060 200
581 20250311 090200 30998075 4085 4080 4085 4075 590
582 20250311 090100 28590680 4010 4135 4135 4005 1014
583 20250311 090000 24507675 4020 4020 4105 4020 6065

1
003720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,34000000,0,139230000000,0.00
20250306,0,34000000,0,145010000000,0.00
20250305,0,34000000,0,150960000000,0.00
20250304,0,34000000,0,148240000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 34000000 0 139230000000 0.00
3 20250306 0 34000000 0 145010000000 0.00
4 20250305 0 34000000 0 150960000000 0.00
5 20250304 0 34000000 0 148240000000 0.00