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

586
004710/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184400,218513500,4000,4000,4000,4000,812
20250311,184300,218513500,4000,4000,4000,4000,0
20250311,184200,218513500,4000,4000,4000,4000,0
20250311,184100,218513500,4000,4000,4000,4000,0
20250311,184000,218513500,4000,4000,4000,4000,0
20250311,183900,218513500,4000,4000,4000,4000,0
20250311,183800,218513500,4000,4000,4000,4000,0
20250311,183700,218513500,4000,4000,4000,4000,0
20250311,183600,218513500,4000,4000,4000,4000,0
20250311,183500,218513500,4000,4000,4000,4000,0
20250311,183400,218513500,4000,4000,4000,4000,0
20250311,183300,218513500,4000,4000,4000,4000,0
20250311,183200,218513500,4000,4000,4000,4000,0
20250311,183100,218513500,4000,4000,4000,4000,0
20250311,183000,218513500,4000,4000,4000,4000,0
20250311,182900,218513500,4000,4000,4000,4000,0
20250311,182800,218513500,4000,4000,4000,4000,0
20250311,182700,218513500,4000,4000,4000,4000,0
20250311,182600,218513500,4000,4000,4000,4000,0
20250311,182500,218513500,4000,4000,4000,4000,0
20250311,182400,218513500,4000,4000,4000,4000,0
20250311,182300,218513500,4000,4000,4000,4000,0
20250311,182200,218513500,4000,4000,4000,4000,0
20250311,182100,218513500,4000,4000,4000,4000,0
20250311,182000,218513500,4000,4000,4000,4000,0
20250311,181900,218513500,4000,4000,4000,4000,0
20250311,181800,218513500,4000,4000,4000,4000,0
20250311,181700,218513500,4000,4000,4000,4000,0
20250311,181600,218513500,4000,4000,4000,4000,0
20250311,181500,218513500,4000,4000,4000,4000,0
20250311,181400,218513500,4000,4000,4000,4000,812
20250311,181300,218513500,4000,4000,4000,4000,0
20250311,181200,218513500,4000,4000,4000,4000,0
20250311,181100,218513500,4000,4000,4000,4000,0
20250311,181000,218513500,4000,4000,4000,4000,0
20250311,180900,218513500,4000,4000,4000,4000,0
20250311,180800,218513500,4000,4000,4000,4000,0
20250311,180700,218513500,4000,4000,4000,4000,0
20250311,180600,218513500,4000,4000,4000,4000,0
20250311,180500,218513500,4000,4000,4000,4000,0
20250311,180400,218513500,4000,4000,4000,4000,0
20250311,180300,218513500,4000,4000,4000,4000,0
20250311,180200,218513500,4000,4000,4000,4000,0
20250311,180100,218513500,4000,4000,4000,4000,0
20250311,180000,218513500,4000,4000,4000,4000,0
20250311,175900,218513500,4000,4000,4000,4000,0
20250311,175800,218513500,4000,4000,4000,4000,0
20250311,175700,218513500,4000,4000,4000,4000,0
20250311,175600,218513500,4000,4000,4000,4000,0
20250311,175500,218513500,4000,4000,4000,4000,0
20250311,175400,218513500,4000,4000,4000,4000,0
20250311,175300,218513500,4000,4000,4000,4000,0
20250311,175200,218513500,4000,4000,4000,4000,0
20250311,175100,218513500,4000,4000,4000,4000,0
20250311,175000,218513500,4000,4000,4000,4000,0
20250311,174900,218513500,4000,4000,4000,4000,0
20250311,174800,218513500,4000,4000,4000,4000,0
20250311,174700,218513500,4000,4000,4000,4000,0
20250311,174600,218513500,4000,4000,4000,4000,0
20250311,174500,218513500,4000,4000,4000,4000,0
20250311,174400,218513500,4000,4000,4000,4000,812
20250311,174300,218513500,4000,4000,4000,4000,0
20250311,174200,218513500,4000,4000,4000,4000,0
20250311,174100,218513500,4000,4000,4000,4000,0
20250311,174000,218513500,4000,4000,4000,4000,0
20250311,173900,218513500,4000,4000,4000,4000,0
20250311,173800,218513500,4000,4000,4000,4000,0
20250311,173700,218513500,4000,4000,4000,4000,0
20250311,173600,218513500,4000,4000,4000,4000,0
20250311,173500,218513500,4000,4000,4000,4000,0
20250311,173400,218513500,4000,4000,4000,4000,0
20250311,173300,218513500,4000,4000,4000,4000,0
20250311,173200,218513500,4000,4000,4000,4000,0
20250311,173100,218513500,4000,4000,4000,4000,0
20250311,173000,218513500,4000,4000,4000,4000,0
20250311,172900,218513500,4000,4000,4000,4000,0
20250311,172800,218513500,4000,4000,4000,4000,0
20250311,172700,218513500,4000,4000,4000,4000,0
20250311,172600,218513500,4000,4000,4000,4000,0
20250311,172500,218513500,4000,4000,4000,4000,0
20250311,172400,218513500,4000,4000,4000,4000,0
20250311,172300,218513500,4000,4000,4000,4000,0
20250311,172200,218513500,4000,4000,4000,4000,0
20250311,172100,218513500,4000,4000,4000,4000,0
20250311,172000,218513500,4000,4000,4000,4000,0
20250311,171900,218513500,4000,4000,4000,4000,0
20250311,171800,218513500,4000,4000,4000,4000,0
20250311,171700,218513500,4000,4000,4000,4000,0
20250311,171600,218513500,4000,4000,4000,4000,0
20250311,171500,218513500,4000,4000,4000,4000,0
20250311,171400,218513500,4000,4000,4000,4000,812
20250311,171300,218513500,4000,4000,4000,4000,0
20250311,171200,218513500,4000,4000,4000,4000,0
20250311,171100,218513500,4000,4000,4000,4000,0
20250311,171000,218513500,4000,4000,4000,4000,0
20250311,170900,218513500,4000,4000,4000,4000,0
20250311,170800,218513500,4000,4000,4000,4000,0
20250311,170700,218513500,4000,4000,4000,4000,0
20250311,170600,218513500,4000,4000,4000,4000,0
20250311,170500,218513500,4000,4000,4000,4000,0
20250311,170400,218513500,4000,4000,4000,4000,0
20250311,170300,218513500,4000,4000,4000,4000,0
20250311,170200,218513500,4000,4000,4000,4000,0
20250311,170100,218513500,4000,4000,4000,4000,0
20250311,170000,218513500,4000,4000,4000,4000,0
20250311,165900,218513500,4000,4000,4000,4000,0
20250311,165800,218513500,4000,4000,4000,4000,0
20250311,165700,218513500,4000,4000,4000,4000,0
20250311,165600,218513500,4000,4000,4000,4000,0
20250311,165500,218513500,4000,4000,4000,4000,0
20250311,165400,218513500,4000,4000,4000,4000,0
20250311,165300,218513500,4000,4000,4000,4000,0
20250311,165200,218513500,4000,4000,4000,4000,0
20250311,165100,218513500,4000,4000,4000,4000,0
20250311,165000,218513500,4000,4000,4000,4000,0
20250311,164900,218513500,4000,4000,4000,4000,0
20250311,164800,218513500,4000,4000,4000,4000,0
20250311,164700,218513500,4000,4000,4000,4000,0
20250311,164600,218513500,4000,4000,4000,4000,0
20250311,164500,218513500,4000,4000,4000,4000,0
20250311,164400,218513500,4000,4000,4000,4000,812
20250311,164300,218513500,4000,4000,4000,4000,0
20250311,164200,218513500,4000,4000,4000,4000,0
20250311,164100,218513500,4000,4000,4000,4000,0
20250311,164000,218513500,4000,4000,4000,4000,0
20250311,163900,218513500,4000,4000,4000,4000,0
20250311,163800,218513500,4000,4000,4000,4000,0
20250311,163700,218513500,4000,4000,4000,4000,0
20250311,163600,218513500,4000,4000,4000,4000,0
20250311,163500,218513500,4000,4000,4000,4000,0
20250311,163400,218513500,4000,4000,4000,4000,0
20250311,163300,218513500,4000,4000,4000,4000,0
20250311,163200,218513500,4000,4000,4000,4000,0
20250311,163100,218513500,4000,4000,4000,4000,0
20250311,163000,218513500,4000,4000,4000,4000,0
20250311,162900,218513500,4000,4000,4000,4000,0
20250311,162800,218513500,4000,4000,4000,4000,0
20250311,162700,218513500,4000,4000,4000,4000,0
20250311,162600,218513500,4000,4000,4000,4000,0
20250311,162500,218513500,4000,4000,4000,4000,0
20250311,162400,218513500,4000,4000,4000,4000,0
20250311,162300,218513500,4000,4000,4000,4000,0
20250311,162200,218513500,4000,4000,4000,4000,0
20250311,162100,218513500,4000,4000,4000,4000,0
20250311,162000,218513500,4000,4000,4000,4000,0
20250311,161900,218513500,4000,4000,4000,4000,0
20250311,161800,218513500,4000,4000,4000,4000,0
20250311,161700,218513500,4000,4000,4000,4000,0
20250311,161600,218513500,4000,4000,4000,4000,0
20250311,161500,218513500,4000,4000,4000,4000,0
20250311,161400,218513500,4000,4000,4000,4000,812
20250311,161300,218513500,4000,4000,4000,4000,0
20250311,161200,218513500,4000,4000,4000,4000,0
20250311,161100,218513500,4000,4000,4000,4000,0
20250311,161000,218513500,4000,4000,4000,4000,0
20250311,160900,218513500,4000,4000,4000,4000,0
20250311,160800,218513500,4000,4000,4000,4000,0
20250311,160700,218513500,4000,4000,4000,4000,0
20250311,160600,218513500,4000,4000,4000,4000,0
20250311,160500,218513500,4000,4000,4000,4000,0
20250311,160400,218513500,4000,4000,4000,4000,0
20250311,160300,218513500,4000,4000,4000,4000,0
20250311,160200,218513500,4000,4000,4000,4000,0
20250311,160100,218513500,4000,4000,4000,4000,0
20250311,160000,218513500,4000,4000,4000,4000,0
20250311,155900,218513500,4000,4000,4000,4000,0
20250311,155800,218513500,4000,4000,4000,4000,0
20250311,155700,218513500,4000,4000,4000,4000,0
20250311,155600,218513500,4000,4000,4000,4000,0
20250311,155500,218513500,4000,4000,4000,4000,0
20250311,155400,218513500,4000,4000,4000,4000,0
20250311,155300,218513500,4000,4000,4000,4000,0
20250311,155200,218513500,4000,4000,4000,4000,0
20250311,155100,218513500,4000,4000,4000,4000,0
20250311,155000,218513500,4000,4000,4000,4000,0
20250311,154900,218513500,4000,4000,4000,4000,0
20250311,154800,218513500,4000,4000,4000,4000,0
20250311,154700,218513500,4000,4000,4000,4000,0
20250311,154600,218513500,4000,4000,4000,4000,0
20250311,154500,218513500,4000,4000,4000,4000,0
20250311,154400,218513500,4000,4000,4000,4000,812
20250311,154300,218513500,4000,4000,4000,4000,0
20250311,154200,218513500,4000,4000,4000,4000,0
20250311,154100,218513500,4000,4000,4000,4000,0
20250311,154000,218513500,4000,4000,4000,4000,0
20250311,153900,218513500,4000,4000,4000,4000,0
20250311,153800,218513500,4000,4000,4000,4000,0
20250311,153700,218513500,4000,4000,4000,4000,0
20250311,153600,218513500,4000,4000,4000,4000,0
20250311,153500,218513500,4000,4000,4000,4000,0
20250311,153400,218513500,4000,4000,4000,4000,0
20250311,153300,218513500,4000,4000,4000,4000,0
20250311,153200,218513500,4000,4000,4000,4000,0
20250311,153100,218513500,4000,4000,4000,4000,0
20250311,153000,218513500,4000,4000,4000,4000,812
20250311,152900,215265500,4015,4015,4015,4015,0
20250311,152800,215265500,4015,4015,4015,4015,0
20250311,152700,215265500,4015,4015,4015,4015,0
20250311,152600,215265500,4015,4015,4015,4015,0
20250311,152500,215265500,4015,4015,4015,4015,0
20250311,152400,215265500,4015,4015,4015,4015,0
20250311,152300,215265500,4015,4015,4015,4015,0
20250311,152200,215265500,4015,4015,4015,4015,0
20250311,152100,215265500,4015,4015,4015,4015,0
20250311,152000,215265500,4015,4015,4015,4015,0
20250311,151900,215265500,4015,4015,4015,4015,1
20250311,151800,215261485,4000,4000,4000,4000,8
20250311,151700,215229485,4000,4000,4000,4000,9
20250311,151600,215193485,4015,4000,4015,4000,16
20250311,151500,215129260,4000,4000,4000,4000,10
20250311,151400,215089260,4015,4005,4015,4005,36
20250311,151300,214945010,4000,4000,4000,4000,0
20250311,151200,214945010,4000,4000,4000,4000,0
20250311,151100,214945010,4000,4000,4000,4000,26
20250311,151000,214841010,4010,4000,4010,4000,12
20250311,150900,214792960,4000,4000,4000,4000,1
20250311,150800,214788960,4010,4010,4010,4010,0
20250311,150700,214788960,4010,4010,4010,4010,0
20250311,150600,214788960,4010,4010,4010,4010,1
20250311,150500,214784950,4000,4000,4000,4000,0
20250311,150400,214784950,4000,4000,4000,4000,1
20250311,150300,214780950,4010,4010,4010,4010,0
20250311,150200,214780950,4010,4010,4010,4010,0
20250311,150100,214780950,4010,4010,4010,4010,0
20250311,150000,214780950,4010,4010,4010,4010,0
20250311,145900,214780950,4010,4000,4010,4000,557
20250311,145800,212552030,4000,4005,4005,4000,535
20250311,145700,210411890,4010,4010,4010,4010,0
20250311,145600,210411890,4010,4010,4010,4010,0
20250311,145500,210411890,4010,4010,4010,4010,0
20250311,145400,210411890,4010,4010,4010,4010,0
20250311,145300,210411890,4010,4010,4010,4010,0
20250311,145200,210411890,4010,4010,4010,4010,0
20250311,145100,210411890,4010,4010,4010,4010,0
20250311,145000,210411890,4010,4010,4010,4010,0
20250311,144900,210411890,4010,4010,4010,4000,182
20250311,144800,209682290,4010,4010,4010,4010,0
20250311,144700,209682290,4010,4010,4010,4010,0
20250311,144600,209682290,4010,4010,4010,4010,0
20250311,144500,209682290,4010,4010,4010,4010,0
20250311,144400,209682290,4010,4010,4010,4010,0
20250311,144300,209682290,4010,4000,4010,4000,260
20250311,144200,208642190,4010,4000,4010,4000,2
20250311,144100,208634180,4000,4000,4000,4000,0
20250311,144000,208634180,4000,4000,4000,4000,0
20250311,143900,208634180,4000,4000,4000,4000,0
20250311,143800,208634180,4000,4000,4000,4000,0
20250311,143700,208634180,4000,4000,4000,4000,0
20250311,143600,208634180,4000,4000,4000,4000,0
20250311,143500,208634180,4000,4000,4000,4000,0
20250311,143400,208634180,4000,4000,4000,4000,0
20250311,143300,208634180,4000,4000,4000,4000,27
20250311,143200,208526180,4005,4005,4005,4005,0
20250311,143100,208526180,4005,4005,4005,4005,0
20250311,143000,208526180,4005,4005,4005,4005,317
20250311,142900,207256595,4000,4000,4000,4000,0
20250311,142800,207256595,4000,4000,4000,4000,343
20250311,142700,205884595,3995,3995,3995,3995,0
20250311,142600,205884595,3995,3995,3995,3995,0
20250311,142500,205884595,3995,3995,3995,3995,0
20250311,142400,205884595,3995,3995,3995,3995,0
20250311,142300,205884595,3995,3990,3995,3990,918
20250311,142200,202217355,3995,3995,3995,3995,60
20250311,142100,201977655,3995,4000,4000,3995,7
20250311,142000,201949660,4005,4005,4005,4005,0
20250311,141900,201949660,4005,4005,4005,4005,482
20250311,141800,200019250,4000,4000,4000,4000,0
20250311,141700,200019250,4000,4000,4000,4000,0
20250311,141600,200019250,4000,4000,4000,4000,0
20250311,141500,200019250,4000,4000,4000,4000,0
20250311,141400,200019250,4000,4000,4000,4000,0
20250311,141300,200019250,4000,4000,4000,4000,0
20250311,141200,200019250,4000,4010,4010,4000,1124
20250311,141100,195519145,4010,4010,4010,4010,32
20250311,141000,195390825,4025,4025,4025,4025,0
20250311,140900,195390825,4025,4025,4025,4025,0
20250311,140800,195390825,4025,4025,4025,4025,0
20250311,140700,195390825,4025,4025,4025,4025,0
20250311,140600,195390825,4025,4025,4025,4025,0
20250311,140500,195390825,4025,4025,4025,4025,0
20250311,140400,195390825,4025,4025,4025,4025,0
20250311,140300,195390825,4025,4025,4025,4025,0
20250311,140200,195390825,4025,4025,4025,4025,1
20250311,140100,195386800,4010,4010,4010,4010,1
20250311,140000,195382790,4010,4010,4010,4010,0
20250311,135900,195382790,4010,4010,4010,4010,34
20250311,135800,195246450,4025,4025,4025,4025,0
20250311,135700,195246450,4025,4025,4025,4025,0
20250311,135600,195246450,4025,4025,4025,4025,0
20250311,135500,195246450,4025,4025,4025,4025,0
20250311,135400,195246450,4025,4025,4025,4025,0
20250311,135300,195246450,4025,4025,4025,4025,0
20250311,135200,195246450,4025,4025,4025,4025,0
20250311,135100,195246450,4025,4025,4025,4025,0
20250311,135000,195246450,4025,4025,4025,4025,1
20250311,134900,195242425,4010,4010,4010,4010,1
20250311,134800,195238415,4010,4010,4010,4010,0
20250311,134700,195238415,4010,4010,4010,4010,31
20250311,134600,195114105,4015,4015,4015,4015,2
20250311,134500,195106075,4025,4025,4025,4025,0
20250311,134400,195106075,4025,4025,4025,4025,0
20250311,134300,195106075,4025,4025,4025,4025,0
20250311,134200,195106075,4025,4025,4025,4025,0
20250311,134100,195106075,4025,4025,4025,4025,0
20250311,134000,195106075,4025,4025,4025,4025,0
20250311,133900,195106075,4025,4025,4025,4025,0
20250311,133800,195106075,4025,4025,4025,4025,0
20250311,133700,195106075,4025,4025,4025,4025,0
20250311,133600,195106075,4025,4025,4025,4025,0
20250311,133500,195106075,4025,4025,4025,4025,0
20250311,133400,195106075,4025,4025,4025,4025,0
20250311,133300,195106075,4025,4025,4050,4025,1208
20250311,133200,190239215,4030,4030,4030,4030,0
20250311,133100,190239215,4030,4030,4030,4030,0
20250311,133000,190239215,4030,4030,4030,4030,0
20250311,132900,190239215,4030,4030,4030,4030,0
20250311,132800,190239215,4030,4030,4030,4030,0
20250311,132700,190239215,4030,4030,4030,4030,0
20250311,132600,190239215,4030,4030,4030,4030,5
20250311,132500,190219065,4030,4030,4030,4030,0
20250311,132400,190219065,4030,4030,4030,4030,0
20250311,132300,190219065,4030,4030,4030,4030,0
20250311,132200,190219065,4030,4030,4030,4030,0
20250311,132100,190219065,4030,4030,4030,4030,0
20250311,132000,190219065,4030,4030,4030,4030,1
20250311,131900,190215035,4010,4010,4010,4010,1
20250311,131800,190211025,4015,4015,4030,4015,468
20250311,131700,188331135,4015,4015,4015,4015,0
20250311,131600,188331135,4015,4015,4015,4015,0
20250311,131500,188331135,4015,4015,4015,4015,0
20250311,131400,188331135,4015,4015,4015,4015,0
20250311,131300,188331135,4015,4015,4015,4015,0
20250311,131200,188331135,4015,4015,4015,4015,0
20250311,131100,188331135,4015,4015,4015,4015,0
20250311,131000,188331135,4015,4015,4015,4015,0
20250311,130900,188331135,4015,4015,4015,4015,0
20250311,130800,188331135,4015,4015,4015,4015,0
20250311,130700,188331135,4015,4010,4015,4010,2
20250311,130600,188323110,4010,3990,4010,3990,293
20250311,130500,187150870,4000,4000,4000,4000,0
20250311,130400,187150870,4000,4000,4000,4000,0
20250311,130300,187150870,4000,4000,4000,4000,25
20250311,130200,187050870,3995,3995,3995,3995,0
20250311,130100,187050870,3995,3995,3995,3995,0
20250311,130000,187050870,3995,3995,3995,3995,0
20250311,125900,187050870,3995,3995,3995,3995,0
20250311,125800,187050870,3995,3995,3995,3995,0
20250311,125700,187050870,3995,3995,3995,3995,0
20250311,125600,187050870,3995,3995,3995,3995,0
20250311,125500,187050870,3995,3995,3995,3995,0
20250311,125400,187050870,3995,3995,3995,3995,0
20250311,125300,187050870,3995,3995,3995,3995,0
20250311,125200,187050870,3995,3995,3995,3995,1
20250311,125100,187046875,4000,4000,4000,4000,0
20250311,125000,187046875,4000,4000,4000,4000,0
20250311,124900,187046875,4000,4000,4000,4000,0
20250311,124800,187046875,4000,4000,4000,4000,0
20250311,124700,187046875,4000,4000,4000,4000,0
20250311,124600,187046875,4000,4000,4000,4000,0
20250311,124500,187046875,4000,4000,4000,4000,1
20250311,124400,187042875,4000,4000,4000,4000,0
20250311,124300,187042875,4000,4000,4000,4000,0
20250311,124200,187042875,4000,4000,4000,4000,0
20250311,124100,187042875,4000,4000,4000,4000,0
20250311,124000,187042875,4000,4000,4000,4000,0
20250311,123900,187042875,4000,4000,4000,4000,0
20250311,123800,187042875,4000,4000,4000,4000,0
20250311,123700,187042875,4000,4000,4000,4000,0
20250311,123600,187042875,4000,3985,4000,3985,34
20250311,123500,186907370,3985,3985,3985,3985,0
20250311,123400,186907370,3985,3985,3985,3985,0
20250311,123300,186907370,3985,3985,3985,3985,1
20250311,123200,186903385,4000,4000,4000,4000,0
20250311,123100,186903385,4000,4000,4000,4000,0
20250311,123000,186903385,4000,4000,4000,4000,0
20250311,122900,186903385,4000,4000,4000,4000,0
20250311,122800,186903385,4000,3995,4000,3995,1014
20250311,122700,182847655,4000,4000,4000,4000,0
20250311,122600,182847655,4000,4000,4000,4000,0
20250311,122500,182847655,4000,3985,4000,3985,134
20250311,122400,182312790,3980,3980,3980,3980,0
20250311,122300,182312790,3980,3980,3980,3980,0
20250311,122200,182312790,3980,3980,3980,3980,0
20250311,122100,182312790,3980,3980,3980,3980,0
20250311,122000,182312790,3980,3980,3980,3980,0
20250311,121900,182312790,3980,3985,3985,3980,9
20250311,121800,182276965,3985,3985,3985,3985,0
20250311,121700,182276965,3985,3985,3985,3985,0
20250311,121600,182276965,3985,3985,3985,3985,0
20250311,121500,182276965,3985,3985,3985,3985,26
20250311,121400,182173355,3990,3990,3990,3990,0
20250311,121300,182173355,3990,3990,3990,3990,6
20250311,121200,182149415,3990,3990,3990,3990,0
20250311,121100,182149415,3990,3990,3990,3990,0
20250311,121000,182149415,3990,3990,3990,3990,2
20250311,120900,182141435,3990,3990,3990,3990,1
20250311,120800,182137445,3985,3985,3985,3985,0
20250311,120700,182137445,3985,3985,3985,3985,0
20250311,120600,182137445,3985,3985,3985,3985,0
20250311,120500,182137445,3985,3985,3985,3985,325
20250311,120400,180842320,3985,3985,3985,3985,0
20250311,120300,180842320,3985,3980,3985,3980,831
20250311,120200,177534630,3980,3980,3980,3980,0
20250311,120100,177534630,3980,3980,3980,3980,0
20250311,120000,177534630,3980,3980,3980,3980,0
20250311,115900,177534630,3980,3980,3980,3975,1137
20250311,115800,173013870,3975,3975,3975,3975,0
20250311,115700,173013870,3975,3975,3975,3975,0
20250311,115600,173013870,3975,3975,3975,3975,0
20250311,115500,173013870,3975,3975,3975,3975,0
20250311,115400,173013870,3975,3975,3975,3975,0
20250311,115300,173013870,3975,3975,3975,3975,0
20250311,115200,173013870,3975,3975,3975,3975,0
20250311,115100,173013870,3975,3975,3975,3975,37
20250311,115000,172866795,3990,3990,3990,3990,0
20250311,114900,172866795,3990,3990,3990,3990,0
20250311,114800,172866795,3990,3990,3990,3990,7
20250311,114700,172838865,3975,3975,3975,3975,0
20250311,114600,172838865,3975,3975,3975,3975,0
20250311,114500,172838865,3975,3975,3975,3975,0
20250311,114400,172838865,3975,3975,3975,3975,0
20250311,114300,172838865,3975,3975,3975,3975,0
20250311,114200,172838865,3975,3975,3975,3975,0
20250311,114100,172838865,3975,3975,3975,3975,0
20250311,114000,172838865,3975,3975,3975,3975,0
20250311,113900,172838865,3975,3975,3975,3975,34
20250311,113800,172703715,3995,3995,3995,3995,0
20250311,113700,172703715,3995,3995,3995,3995,1
20250311,113600,172699720,3975,3975,3975,3975,0
20250311,113500,172699720,3975,3990,3990,3975,450
20250311,113400,170908345,3990,3990,3990,3990,0
20250311,113300,170908345,3990,3990,3990,3990,0
20250311,113200,170908345,3990,3990,3990,3990,0
20250311,113100,170908345,3990,3990,3990,3990,0
20250311,113000,170908345,3990,3990,3990,3990,0
20250311,112900,170908345,3990,3990,3990,3990,0
20250311,112800,170908345,3990,3990,3990,3990,0
20250311,112700,170908345,3990,3990,3990,3990,90
20250311,112600,170549245,3985,3980,3985,3980,252
20250311,112500,169546080,3970,3970,3970,3970,0
20250311,112400,169546080,3970,3970,3970,3970,5
20250311,112300,169526230,3970,3970,3970,3970,0
20250311,112200,169526230,3970,3970,3970,3970,0
20250311,112100,169526230,3970,3970,3970,3970,0
20250311,112000,169526230,3970,3970,3970,3970,0
20250311,111900,169526230,3970,3970,3970,3970,560
20250311,111800,167303030,3960,3960,3970,3960,10
20250311,111700,167263415,3960,3960,3960,3960,5
20250311,111600,167243615,3960,3960,3960,3960,0
20250311,111500,167243615,3960,3960,3960,3960,1
20250311,111400,167239655,3960,3965,3965,3960,2
20250311,111300,167231730,3965,3970,3970,3965,26
20250311,111200,167128515,3965,3965,3965,3965,1
20250311,111100,167124550,3965,3965,3965,3965,2
20250311,111000,167116620,3965,3965,3965,3965,2
20250311,110900,167108690,3965,3965,3965,3965,0
20250311,110800,167108690,3965,3960,3965,3960,785
20250311,110700,163998260,3955,3955,3955,3955,555
20250311,110600,161803235,3955,3965,3965,3955,378
20250311,110500,160306745,3955,3955,3955,3955,37
20250311,110400,160160410,3955,3955,3955,3955,0
20250311,110300,160160410,3955,3955,3955,3955,0
20250311,110200,160160410,3955,3955,3955,3955,0
20250311,110100,160160410,3955,3955,3955,3955,0
20250311,110000,160160410,3955,3955,3955,3955,0
20250311,105900,160160410,3955,3955,3955,3955,0
20250311,105800,160160410,3955,3955,3955,3955,0
20250311,105700,160160410,3955,3955,3955,3955,0
20250311,105600,160160410,3955,3955,3955,3955,0
20250311,105500,160160410,3955,3960,3960,3955,37
20250311,105400,160014070,3960,3960,3960,3960,4
20250311,105300,159998230,3960,3960,3960,3960,1
20250311,105200,159994270,3960,3960,3960,3960,0
20250311,105100,159994270,3960,3960,3960,3960,0
20250311,105000,159994270,3960,3960,3960,3960,0
20250311,104900,159994270,3960,3965,3965,3960,14
20250311,104800,159938825,3965,3965,3965,3965,0
20250311,104700,159938825,3965,3965,3965,3965,1
20250311,104600,159934860,3965,3965,3965,3965,2
20250311,104500,159926930,3965,3965,3965,3965,3
20250311,104400,159915035,3965,3965,3965,3965,2
20250311,104300,159907105,3965,3965,3965,3965,2
20250311,104200,159899175,3965,3965,3965,3965,0
20250311,104100,159899175,3965,3955,3965,3955,2
20250311,104000,159891255,3955,3955,3955,3955,0
20250311,103900,159891255,3955,3955,3955,3955,0
20250311,103800,159891255,3955,3950,3955,3950,18
20250311,103700,159820105,3950,3950,3950,3950,0
20250311,103600,159820105,3950,3950,3950,3950,0
20250311,103500,159820105,3950,3950,3950,3950,0
20250311,103400,159820105,3950,3955,3955,3950,99
20250311,103300,159429050,3950,3950,3950,3950,100
20250311,103200,159034050,3950,3950,3950,3950,0
20250311,103100,159034050,3950,3950,3950,3950,0
20250311,103000,159034050,3950,3950,3950,3950,0
20250311,102900,159034050,3950,3955,3955,3950,7
20250311,102800,159006375,3955,3950,3960,3950,65
20250311,102700,158749110,3950,3940,3955,3940,1325
20250311,102600,153520520,3935,3935,3935,3935,0
20250311,102500,153520520,3935,3935,3935,3935,50
20250311,102400,153323770,3945,3945,3945,3945,939
20250311,102300,149619415,3945,3945,3945,3945,2
20250311,102200,149611525,3945,3945,3945,3945,0
20250311,102100,149611525,3945,3945,3945,3945,0
20250311,102000,149611525,3945,3940,3945,3940,1100
20250311,101900,145272525,3940,3940,3940,3940,11
20250311,101800,145229185,3940,3940,3940,3940,0
20250311,101700,145229185,3940,3940,3940,3940,1000
20250311,101600,141289185,3930,3935,3935,3930,3
20250311,101500,141277390,3940,3940,3940,3940,0
20250311,101400,141277390,3940,3940,3940,3940,0
20250311,101300,141277390,3940,3940,3940,3940,0
20250311,101200,141277390,3940,3940,3940,3940,0
20250311,101100,141277390,3940,3930,3940,3930,950
20250311,101000,137538695,3935,3930,3935,3925,2722
20250311,100900,126840060,3930,3930,3930,3930,0
20250311,100800,126840060,3930,3940,3940,3930,7395
20250311,100700,97760905,3945,3960,3960,3945,2871
20250311,100600,86408470,3975,3965,3975,3965,303
20250311,100500,85207045,3975,3975,3975,3975,10
20250311,100400,85167295,3960,3960,3960,3960,37
20250311,100300,85020775,3965,3965,3965,3965,0
20250311,100200,85020775,3965,3965,3965,3965,11
20250311,100100,84977160,3970,3970,3970,3970,7
20250311,100000,84949370,3965,3965,3965,3965,0
20250311,095900,84949370,3965,3965,3965,3965,0
20250311,095800,84949370,3965,3965,3965,3965,378
20250311,095700,83450600,3965,3975,3975,3965,658
20250311,095600,80837630,3985,3985,3985,3985,3
20250311,095500,80825675,3980,3980,3980,3980,928
20250311,095400,77132235,3985,3985,3985,3985,0
20250311,095300,77132235,3985,3985,3985,3985,0
20250311,095200,77132235,3985,3985,3985,3985,719
20250311,095100,74267020,3990,3990,4005,3990,198
20250311,095000,73476985,3990,3990,3990,3990,0
20250311,094900,73476985,3990,3995,3995,3990,478
20250311,094800,71567390,4000,4000,4000,4000,0
20250311,094700,71567390,4000,4000,4000,4000,0
20250311,094600,71567390,4000,4000,4000,4000,604
20250311,094500,69151390,3995,3995,3995,3995,293
20250311,094400,67980855,3995,4000,4025,3980,2310
20250311,094300,58730170,4020,3970,4020,3960,2086
20250311,094200,50420260,3965,3960,3965,3960,348
20250311,094100,49040715,3955,3955,3955,3955,758
20250311,094000,46042825,3955,3955,3955,3955,163
20250311,093900,45398160,3955,3955,3955,3955,13
20250311,093800,45346745,3960,3960,3960,3960,4
20250311,093700,45330905,3955,3960,3960,3955,169
20250311,093600,44662495,3960,3960,3960,3960,0
20250311,093500,44662495,3960,3960,3960,3955,39
20250311,093400,44508235,3960,3960,3960,3960,101
20250311,093300,44108275,3960,3960,3960,3960,7
20250311,093200,44080555,3960,3960,3960,3960,8
20250311,093100,44048875,3960,3955,3960,3955,454
20250311,093000,42252295,3955,3950,3955,3950,107
20250311,092900,41829125,3950,3950,3950,3950,0
20250311,092800,41829125,3950,3955,3955,3950,161
20250311,092700,41193170,3955,3955,3955,3955,203
20250311,092600,40390305,3955,3960,3960,3955,113
20250311,092500,39943380,3960,3960,3960,3960,0
20250311,092400,39943380,3960,3965,3965,3960,55
20250311,092300,39725555,3965,3965,3965,3965,15
20250311,092200,39666080,3960,3960,3960,3960,21
20250311,092100,39582920,3960,3960,3960,3960,2
20250311,092000,39575000,3960,3960,3960,3960,256
20250311,091900,38561240,3960,3965,3965,3960,607
20250311,091800,36157500,3965,3965,3965,3965,4
20250311,091700,36141640,3960,3960,3960,3960,0
20250311,091600,36141640,3960,3960,3960,3960,500
20250311,091500,34161640,3955,3955,3955,3955,304
20250311,091400,32959320,3955,3960,3960,3955,145
20250311,091300,32385320,3960,3960,3960,3960,3
20250311,091200,32373440,3960,3945,3960,3945,968
20250311,091100,28554470,3940,3950,3950,3940,1203
20250311,091000,23807650,3945,3960,3960,3945,1112
20250311,090900,19414430,3960,3965,3965,3960,179
20250311,090800,18705535,3965,3965,3965,3965,3
20250311,090700,18693640,3965,3980,3980,3960,17
20250311,090600,18626170,3980,3980,3980,3955,1246
20250311,090500,13690200,3980,3980,3980,3980,17
20250311,090400,13622540,3980,3965,3980,3965,275
20250311,090300,12531285,3960,3960,3960,3960,0
20250311,090200,12531285,3960,3960,3960,3960,0
20250311,090100,12531285,3960,3970,3970,3960,386
20250311,090000,11002645,3970,3990,3990,3970,2759
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184400 218513500 4000 4000 4000 4000 812
3 20250311 184300 218513500 4000 4000 4000 4000 0
4 20250311 184200 218513500 4000 4000 4000 4000 0
5 20250311 184100 218513500 4000 4000 4000 4000 0
6 20250311 184000 218513500 4000 4000 4000 4000 0
7 20250311 183900 218513500 4000 4000 4000 4000 0
8 20250311 183800 218513500 4000 4000 4000 4000 0
9 20250311 183700 218513500 4000 4000 4000 4000 0
10 20250311 183600 218513500 4000 4000 4000 4000 0
11 20250311 183500 218513500 4000 4000 4000 4000 0
12 20250311 183400 218513500 4000 4000 4000 4000 0
13 20250311 183300 218513500 4000 4000 4000 4000 0
14 20250311 183200 218513500 4000 4000 4000 4000 0
15 20250311 183100 218513500 4000 4000 4000 4000 0
16 20250311 183000 218513500 4000 4000 4000 4000 0
17 20250311 182900 218513500 4000 4000 4000 4000 0
18 20250311 182800 218513500 4000 4000 4000 4000 0
19 20250311 182700 218513500 4000 4000 4000 4000 0
20 20250311 182600 218513500 4000 4000 4000 4000 0
21 20250311 182500 218513500 4000 4000 4000 4000 0
22 20250311 182400 218513500 4000 4000 4000 4000 0
23 20250311 182300 218513500 4000 4000 4000 4000 0
24 20250311 182200 218513500 4000 4000 4000 4000 0
25 20250311 182100 218513500 4000 4000 4000 4000 0
26 20250311 182000 218513500 4000 4000 4000 4000 0
27 20250311 181900 218513500 4000 4000 4000 4000 0
28 20250311 181800 218513500 4000 4000 4000 4000 0
29 20250311 181700 218513500 4000 4000 4000 4000 0
30 20250311 181600 218513500 4000 4000 4000 4000 0
31 20250311 181500 218513500 4000 4000 4000 4000 0
32 20250311 181400 218513500 4000 4000 4000 4000 812
33 20250311 181300 218513500 4000 4000 4000 4000 0
34 20250311 181200 218513500 4000 4000 4000 4000 0
35 20250311 181100 218513500 4000 4000 4000 4000 0
36 20250311 181000 218513500 4000 4000 4000 4000 0
37 20250311 180900 218513500 4000 4000 4000 4000 0
38 20250311 180800 218513500 4000 4000 4000 4000 0
39 20250311 180700 218513500 4000 4000 4000 4000 0
40 20250311 180600 218513500 4000 4000 4000 4000 0
41 20250311 180500 218513500 4000 4000 4000 4000 0
42 20250311 180400 218513500 4000 4000 4000 4000 0
43 20250311 180300 218513500 4000 4000 4000 4000 0
44 20250311 180200 218513500 4000 4000 4000 4000 0
45 20250311 180100 218513500 4000 4000 4000 4000 0
46 20250311 180000 218513500 4000 4000 4000 4000 0
47 20250311 175900 218513500 4000 4000 4000 4000 0
48 20250311 175800 218513500 4000 4000 4000 4000 0
49 20250311 175700 218513500 4000 4000 4000 4000 0
50 20250311 175600 218513500 4000 4000 4000 4000 0
51 20250311 175500 218513500 4000 4000 4000 4000 0
52 20250311 175400 218513500 4000 4000 4000 4000 0
53 20250311 175300 218513500 4000 4000 4000 4000 0
54 20250311 175200 218513500 4000 4000 4000 4000 0
55 20250311 175100 218513500 4000 4000 4000 4000 0
56 20250311 175000 218513500 4000 4000 4000 4000 0
57 20250311 174900 218513500 4000 4000 4000 4000 0
58 20250311 174800 218513500 4000 4000 4000 4000 0
59 20250311 174700 218513500 4000 4000 4000 4000 0
60 20250311 174600 218513500 4000 4000 4000 4000 0
61 20250311 174500 218513500 4000 4000 4000 4000 0
62 20250311 174400 218513500 4000 4000 4000 4000 812
63 20250311 174300 218513500 4000 4000 4000 4000 0
64 20250311 174200 218513500 4000 4000 4000 4000 0
65 20250311 174100 218513500 4000 4000 4000 4000 0
66 20250311 174000 218513500 4000 4000 4000 4000 0
67 20250311 173900 218513500 4000 4000 4000 4000 0
68 20250311 173800 218513500 4000 4000 4000 4000 0
69 20250311 173700 218513500 4000 4000 4000 4000 0
70 20250311 173600 218513500 4000 4000 4000 4000 0
71 20250311 173500 218513500 4000 4000 4000 4000 0
72 20250311 173400 218513500 4000 4000 4000 4000 0
73 20250311 173300 218513500 4000 4000 4000 4000 0
74 20250311 173200 218513500 4000 4000 4000 4000 0
75 20250311 173100 218513500 4000 4000 4000 4000 0
76 20250311 173000 218513500 4000 4000 4000 4000 0
77 20250311 172900 218513500 4000 4000 4000 4000 0
78 20250311 172800 218513500 4000 4000 4000 4000 0
79 20250311 172700 218513500 4000 4000 4000 4000 0
80 20250311 172600 218513500 4000 4000 4000 4000 0
81 20250311 172500 218513500 4000 4000 4000 4000 0
82 20250311 172400 218513500 4000 4000 4000 4000 0
83 20250311 172300 218513500 4000 4000 4000 4000 0
84 20250311 172200 218513500 4000 4000 4000 4000 0
85 20250311 172100 218513500 4000 4000 4000 4000 0
86 20250311 172000 218513500 4000 4000 4000 4000 0
87 20250311 171900 218513500 4000 4000 4000 4000 0
88 20250311 171800 218513500 4000 4000 4000 4000 0
89 20250311 171700 218513500 4000 4000 4000 4000 0
90 20250311 171600 218513500 4000 4000 4000 4000 0
91 20250311 171500 218513500 4000 4000 4000 4000 0
92 20250311 171400 218513500 4000 4000 4000 4000 812
93 20250311 171300 218513500 4000 4000 4000 4000 0
94 20250311 171200 218513500 4000 4000 4000 4000 0
95 20250311 171100 218513500 4000 4000 4000 4000 0
96 20250311 171000 218513500 4000 4000 4000 4000 0
97 20250311 170900 218513500 4000 4000 4000 4000 0
98 20250311 170800 218513500 4000 4000 4000 4000 0
99 20250311 170700 218513500 4000 4000 4000 4000 0
100 20250311 170600 218513500 4000 4000 4000 4000 0
101 20250311 170500 218513500 4000 4000 4000 4000 0
102 20250311 170400 218513500 4000 4000 4000 4000 0
103 20250311 170300 218513500 4000 4000 4000 4000 0
104 20250311 170200 218513500 4000 4000 4000 4000 0
105 20250311 170100 218513500 4000 4000 4000 4000 0
106 20250311 170000 218513500 4000 4000 4000 4000 0
107 20250311 165900 218513500 4000 4000 4000 4000 0
108 20250311 165800 218513500 4000 4000 4000 4000 0
109 20250311 165700 218513500 4000 4000 4000 4000 0
110 20250311 165600 218513500 4000 4000 4000 4000 0
111 20250311 165500 218513500 4000 4000 4000 4000 0
112 20250311 165400 218513500 4000 4000 4000 4000 0
113 20250311 165300 218513500 4000 4000 4000 4000 0
114 20250311 165200 218513500 4000 4000 4000 4000 0
115 20250311 165100 218513500 4000 4000 4000 4000 0
116 20250311 165000 218513500 4000 4000 4000 4000 0
117 20250311 164900 218513500 4000 4000 4000 4000 0
118 20250311 164800 218513500 4000 4000 4000 4000 0
119 20250311 164700 218513500 4000 4000 4000 4000 0
120 20250311 164600 218513500 4000 4000 4000 4000 0
121 20250311 164500 218513500 4000 4000 4000 4000 0
122 20250311 164400 218513500 4000 4000 4000 4000 812
123 20250311 164300 218513500 4000 4000 4000 4000 0
124 20250311 164200 218513500 4000 4000 4000 4000 0
125 20250311 164100 218513500 4000 4000 4000 4000 0
126 20250311 164000 218513500 4000 4000 4000 4000 0
127 20250311 163900 218513500 4000 4000 4000 4000 0
128 20250311 163800 218513500 4000 4000 4000 4000 0
129 20250311 163700 218513500 4000 4000 4000 4000 0
130 20250311 163600 218513500 4000 4000 4000 4000 0
131 20250311 163500 218513500 4000 4000 4000 4000 0
132 20250311 163400 218513500 4000 4000 4000 4000 0
133 20250311 163300 218513500 4000 4000 4000 4000 0
134 20250311 163200 218513500 4000 4000 4000 4000 0
135 20250311 163100 218513500 4000 4000 4000 4000 0
136 20250311 163000 218513500 4000 4000 4000 4000 0
137 20250311 162900 218513500 4000 4000 4000 4000 0
138 20250311 162800 218513500 4000 4000 4000 4000 0
139 20250311 162700 218513500 4000 4000 4000 4000 0
140 20250311 162600 218513500 4000 4000 4000 4000 0
141 20250311 162500 218513500 4000 4000 4000 4000 0
142 20250311 162400 218513500 4000 4000 4000 4000 0
143 20250311 162300 218513500 4000 4000 4000 4000 0
144 20250311 162200 218513500 4000 4000 4000 4000 0
145 20250311 162100 218513500 4000 4000 4000 4000 0
146 20250311 162000 218513500 4000 4000 4000 4000 0
147 20250311 161900 218513500 4000 4000 4000 4000 0
148 20250311 161800 218513500 4000 4000 4000 4000 0
149 20250311 161700 218513500 4000 4000 4000 4000 0
150 20250311 161600 218513500 4000 4000 4000 4000 0
151 20250311 161500 218513500 4000 4000 4000 4000 0
152 20250311 161400 218513500 4000 4000 4000 4000 812
153 20250311 161300 218513500 4000 4000 4000 4000 0
154 20250311 161200 218513500 4000 4000 4000 4000 0
155 20250311 161100 218513500 4000 4000 4000 4000 0
156 20250311 161000 218513500 4000 4000 4000 4000 0
157 20250311 160900 218513500 4000 4000 4000 4000 0
158 20250311 160800 218513500 4000 4000 4000 4000 0
159 20250311 160700 218513500 4000 4000 4000 4000 0
160 20250311 160600 218513500 4000 4000 4000 4000 0
161 20250311 160500 218513500 4000 4000 4000 4000 0
162 20250311 160400 218513500 4000 4000 4000 4000 0
163 20250311 160300 218513500 4000 4000 4000 4000 0
164 20250311 160200 218513500 4000 4000 4000 4000 0
165 20250311 160100 218513500 4000 4000 4000 4000 0
166 20250311 160000 218513500 4000 4000 4000 4000 0
167 20250311 155900 218513500 4000 4000 4000 4000 0
168 20250311 155800 218513500 4000 4000 4000 4000 0
169 20250311 155700 218513500 4000 4000 4000 4000 0
170 20250311 155600 218513500 4000 4000 4000 4000 0
171 20250311 155500 218513500 4000 4000 4000 4000 0
172 20250311 155400 218513500 4000 4000 4000 4000 0
173 20250311 155300 218513500 4000 4000 4000 4000 0
174 20250311 155200 218513500 4000 4000 4000 4000 0
175 20250311 155100 218513500 4000 4000 4000 4000 0
176 20250311 155000 218513500 4000 4000 4000 4000 0
177 20250311 154900 218513500 4000 4000 4000 4000 0
178 20250311 154800 218513500 4000 4000 4000 4000 0
179 20250311 154700 218513500 4000 4000 4000 4000 0
180 20250311 154600 218513500 4000 4000 4000 4000 0
181 20250311 154500 218513500 4000 4000 4000 4000 0
182 20250311 154400 218513500 4000 4000 4000 4000 812
183 20250311 154300 218513500 4000 4000 4000 4000 0
184 20250311 154200 218513500 4000 4000 4000 4000 0
185 20250311 154100 218513500 4000 4000 4000 4000 0
186 20250311 154000 218513500 4000 4000 4000 4000 0
187 20250311 153900 218513500 4000 4000 4000 4000 0
188 20250311 153800 218513500 4000 4000 4000 4000 0
189 20250311 153700 218513500 4000 4000 4000 4000 0
190 20250311 153600 218513500 4000 4000 4000 4000 0
191 20250311 153500 218513500 4000 4000 4000 4000 0
192 20250311 153400 218513500 4000 4000 4000 4000 0
193 20250311 153300 218513500 4000 4000 4000 4000 0
194 20250311 153200 218513500 4000 4000 4000 4000 0
195 20250311 153100 218513500 4000 4000 4000 4000 0
196 20250311 153000 218513500 4000 4000 4000 4000 812
197 20250311 152900 215265500 4015 4015 4015 4015 0
198 20250311 152800 215265500 4015 4015 4015 4015 0
199 20250311 152700 215265500 4015 4015 4015 4015 0
200 20250311 152600 215265500 4015 4015 4015 4015 0
201 20250311 152500 215265500 4015 4015 4015 4015 0
202 20250311 152400 215265500 4015 4015 4015 4015 0
203 20250311 152300 215265500 4015 4015 4015 4015 0
204 20250311 152200 215265500 4015 4015 4015 4015 0
205 20250311 152100 215265500 4015 4015 4015 4015 0
206 20250311 152000 215265500 4015 4015 4015 4015 0
207 20250311 151900 215265500 4015 4015 4015 4015 1
208 20250311 151800 215261485 4000 4000 4000 4000 8
209 20250311 151700 215229485 4000 4000 4000 4000 9
210 20250311 151600 215193485 4015 4000 4015 4000 16
211 20250311 151500 215129260 4000 4000 4000 4000 10
212 20250311 151400 215089260 4015 4005 4015 4005 36
213 20250311 151300 214945010 4000 4000 4000 4000 0
214 20250311 151200 214945010 4000 4000 4000 4000 0
215 20250311 151100 214945010 4000 4000 4000 4000 26
216 20250311 151000 214841010 4010 4000 4010 4000 12
217 20250311 150900 214792960 4000 4000 4000 4000 1
218 20250311 150800 214788960 4010 4010 4010 4010 0
219 20250311 150700 214788960 4010 4010 4010 4010 0
220 20250311 150600 214788960 4010 4010 4010 4010 1
221 20250311 150500 214784950 4000 4000 4000 4000 0
222 20250311 150400 214784950 4000 4000 4000 4000 1
223 20250311 150300 214780950 4010 4010 4010 4010 0
224 20250311 150200 214780950 4010 4010 4010 4010 0
225 20250311 150100 214780950 4010 4010 4010 4010 0
226 20250311 150000 214780950 4010 4010 4010 4010 0
227 20250311 145900 214780950 4010 4000 4010 4000 557
228 20250311 145800 212552030 4000 4005 4005 4000 535
229 20250311 145700 210411890 4010 4010 4010 4010 0
230 20250311 145600 210411890 4010 4010 4010 4010 0
231 20250311 145500 210411890 4010 4010 4010 4010 0
232 20250311 145400 210411890 4010 4010 4010 4010 0
233 20250311 145300 210411890 4010 4010 4010 4010 0
234 20250311 145200 210411890 4010 4010 4010 4010 0
235 20250311 145100 210411890 4010 4010 4010 4010 0
236 20250311 145000 210411890 4010 4010 4010 4010 0
237 20250311 144900 210411890 4010 4010 4010 4000 182
238 20250311 144800 209682290 4010 4010 4010 4010 0
239 20250311 144700 209682290 4010 4010 4010 4010 0
240 20250311 144600 209682290 4010 4010 4010 4010 0
241 20250311 144500 209682290 4010 4010 4010 4010 0
242 20250311 144400 209682290 4010 4010 4010 4010 0
243 20250311 144300 209682290 4010 4000 4010 4000 260
244 20250311 144200 208642190 4010 4000 4010 4000 2
245 20250311 144100 208634180 4000 4000 4000 4000 0
246 20250311 144000 208634180 4000 4000 4000 4000 0
247 20250311 143900 208634180 4000 4000 4000 4000 0
248 20250311 143800 208634180 4000 4000 4000 4000 0
249 20250311 143700 208634180 4000 4000 4000 4000 0
250 20250311 143600 208634180 4000 4000 4000 4000 0
251 20250311 143500 208634180 4000 4000 4000 4000 0
252 20250311 143400 208634180 4000 4000 4000 4000 0
253 20250311 143300 208634180 4000 4000 4000 4000 27
254 20250311 143200 208526180 4005 4005 4005 4005 0
255 20250311 143100 208526180 4005 4005 4005 4005 0
256 20250311 143000 208526180 4005 4005 4005 4005 317
257 20250311 142900 207256595 4000 4000 4000 4000 0
258 20250311 142800 207256595 4000 4000 4000 4000 343
259 20250311 142700 205884595 3995 3995 3995 3995 0
260 20250311 142600 205884595 3995 3995 3995 3995 0
261 20250311 142500 205884595 3995 3995 3995 3995 0
262 20250311 142400 205884595 3995 3995 3995 3995 0
263 20250311 142300 205884595 3995 3990 3995 3990 918
264 20250311 142200 202217355 3995 3995 3995 3995 60
265 20250311 142100 201977655 3995 4000 4000 3995 7
266 20250311 142000 201949660 4005 4005 4005 4005 0
267 20250311 141900 201949660 4005 4005 4005 4005 482
268 20250311 141800 200019250 4000 4000 4000 4000 0
269 20250311 141700 200019250 4000 4000 4000 4000 0
270 20250311 141600 200019250 4000 4000 4000 4000 0
271 20250311 141500 200019250 4000 4000 4000 4000 0
272 20250311 141400 200019250 4000 4000 4000 4000 0
273 20250311 141300 200019250 4000 4000 4000 4000 0
274 20250311 141200 200019250 4000 4010 4010 4000 1124
275 20250311 141100 195519145 4010 4010 4010 4010 32
276 20250311 141000 195390825 4025 4025 4025 4025 0
277 20250311 140900 195390825 4025 4025 4025 4025 0
278 20250311 140800 195390825 4025 4025 4025 4025 0
279 20250311 140700 195390825 4025 4025 4025 4025 0
280 20250311 140600 195390825 4025 4025 4025 4025 0
281 20250311 140500 195390825 4025 4025 4025 4025 0
282 20250311 140400 195390825 4025 4025 4025 4025 0
283 20250311 140300 195390825 4025 4025 4025 4025 0
284 20250311 140200 195390825 4025 4025 4025 4025 1
285 20250311 140100 195386800 4010 4010 4010 4010 1
286 20250311 140000 195382790 4010 4010 4010 4010 0
287 20250311 135900 195382790 4010 4010 4010 4010 34
288 20250311 135800 195246450 4025 4025 4025 4025 0
289 20250311 135700 195246450 4025 4025 4025 4025 0
290 20250311 135600 195246450 4025 4025 4025 4025 0
291 20250311 135500 195246450 4025 4025 4025 4025 0
292 20250311 135400 195246450 4025 4025 4025 4025 0
293 20250311 135300 195246450 4025 4025 4025 4025 0
294 20250311 135200 195246450 4025 4025 4025 4025 0
295 20250311 135100 195246450 4025 4025 4025 4025 0
296 20250311 135000 195246450 4025 4025 4025 4025 1
297 20250311 134900 195242425 4010 4010 4010 4010 1
298 20250311 134800 195238415 4010 4010 4010 4010 0
299 20250311 134700 195238415 4010 4010 4010 4010 31
300 20250311 134600 195114105 4015 4015 4015 4015 2
301 20250311 134500 195106075 4025 4025 4025 4025 0
302 20250311 134400 195106075 4025 4025 4025 4025 0
303 20250311 134300 195106075 4025 4025 4025 4025 0
304 20250311 134200 195106075 4025 4025 4025 4025 0
305 20250311 134100 195106075 4025 4025 4025 4025 0
306 20250311 134000 195106075 4025 4025 4025 4025 0
307 20250311 133900 195106075 4025 4025 4025 4025 0
308 20250311 133800 195106075 4025 4025 4025 4025 0
309 20250311 133700 195106075 4025 4025 4025 4025 0
310 20250311 133600 195106075 4025 4025 4025 4025 0
311 20250311 133500 195106075 4025 4025 4025 4025 0
312 20250311 133400 195106075 4025 4025 4025 4025 0
313 20250311 133300 195106075 4025 4025 4050 4025 1208
314 20250311 133200 190239215 4030 4030 4030 4030 0
315 20250311 133100 190239215 4030 4030 4030 4030 0
316 20250311 133000 190239215 4030 4030 4030 4030 0
317 20250311 132900 190239215 4030 4030 4030 4030 0
318 20250311 132800 190239215 4030 4030 4030 4030 0
319 20250311 132700 190239215 4030 4030 4030 4030 0
320 20250311 132600 190239215 4030 4030 4030 4030 5
321 20250311 132500 190219065 4030 4030 4030 4030 0
322 20250311 132400 190219065 4030 4030 4030 4030 0
323 20250311 132300 190219065 4030 4030 4030 4030 0
324 20250311 132200 190219065 4030 4030 4030 4030 0
325 20250311 132100 190219065 4030 4030 4030 4030 0
326 20250311 132000 190219065 4030 4030 4030 4030 1
327 20250311 131900 190215035 4010 4010 4010 4010 1
328 20250311 131800 190211025 4015 4015 4030 4015 468
329 20250311 131700 188331135 4015 4015 4015 4015 0
330 20250311 131600 188331135 4015 4015 4015 4015 0
331 20250311 131500 188331135 4015 4015 4015 4015 0
332 20250311 131400 188331135 4015 4015 4015 4015 0
333 20250311 131300 188331135 4015 4015 4015 4015 0
334 20250311 131200 188331135 4015 4015 4015 4015 0
335 20250311 131100 188331135 4015 4015 4015 4015 0
336 20250311 131000 188331135 4015 4015 4015 4015 0
337 20250311 130900 188331135 4015 4015 4015 4015 0
338 20250311 130800 188331135 4015 4015 4015 4015 0
339 20250311 130700 188331135 4015 4010 4015 4010 2
340 20250311 130600 188323110 4010 3990 4010 3990 293
341 20250311 130500 187150870 4000 4000 4000 4000 0
342 20250311 130400 187150870 4000 4000 4000 4000 0
343 20250311 130300 187150870 4000 4000 4000 4000 25
344 20250311 130200 187050870 3995 3995 3995 3995 0
345 20250311 130100 187050870 3995 3995 3995 3995 0
346 20250311 130000 187050870 3995 3995 3995 3995 0
347 20250311 125900 187050870 3995 3995 3995 3995 0
348 20250311 125800 187050870 3995 3995 3995 3995 0
349 20250311 125700 187050870 3995 3995 3995 3995 0
350 20250311 125600 187050870 3995 3995 3995 3995 0
351 20250311 125500 187050870 3995 3995 3995 3995 0
352 20250311 125400 187050870 3995 3995 3995 3995 0
353 20250311 125300 187050870 3995 3995 3995 3995 0
354 20250311 125200 187050870 3995 3995 3995 3995 1
355 20250311 125100 187046875 4000 4000 4000 4000 0
356 20250311 125000 187046875 4000 4000 4000 4000 0
357 20250311 124900 187046875 4000 4000 4000 4000 0
358 20250311 124800 187046875 4000 4000 4000 4000 0
359 20250311 124700 187046875 4000 4000 4000 4000 0
360 20250311 124600 187046875 4000 4000 4000 4000 0
361 20250311 124500 187046875 4000 4000 4000 4000 1
362 20250311 124400 187042875 4000 4000 4000 4000 0
363 20250311 124300 187042875 4000 4000 4000 4000 0
364 20250311 124200 187042875 4000 4000 4000 4000 0
365 20250311 124100 187042875 4000 4000 4000 4000 0
366 20250311 124000 187042875 4000 4000 4000 4000 0
367 20250311 123900 187042875 4000 4000 4000 4000 0
368 20250311 123800 187042875 4000 4000 4000 4000 0
369 20250311 123700 187042875 4000 4000 4000 4000 0
370 20250311 123600 187042875 4000 3985 4000 3985 34
371 20250311 123500 186907370 3985 3985 3985 3985 0
372 20250311 123400 186907370 3985 3985 3985 3985 0
373 20250311 123300 186907370 3985 3985 3985 3985 1
374 20250311 123200 186903385 4000 4000 4000 4000 0
375 20250311 123100 186903385 4000 4000 4000 4000 0
376 20250311 123000 186903385 4000 4000 4000 4000 0
377 20250311 122900 186903385 4000 4000 4000 4000 0
378 20250311 122800 186903385 4000 3995 4000 3995 1014
379 20250311 122700 182847655 4000 4000 4000 4000 0
380 20250311 122600 182847655 4000 4000 4000 4000 0
381 20250311 122500 182847655 4000 3985 4000 3985 134
382 20250311 122400 182312790 3980 3980 3980 3980 0
383 20250311 122300 182312790 3980 3980 3980 3980 0
384 20250311 122200 182312790 3980 3980 3980 3980 0
385 20250311 122100 182312790 3980 3980 3980 3980 0
386 20250311 122000 182312790 3980 3980 3980 3980 0
387 20250311 121900 182312790 3980 3985 3985 3980 9
388 20250311 121800 182276965 3985 3985 3985 3985 0
389 20250311 121700 182276965 3985 3985 3985 3985 0
390 20250311 121600 182276965 3985 3985 3985 3985 0
391 20250311 121500 182276965 3985 3985 3985 3985 26
392 20250311 121400 182173355 3990 3990 3990 3990 0
393 20250311 121300 182173355 3990 3990 3990 3990 6
394 20250311 121200 182149415 3990 3990 3990 3990 0
395 20250311 121100 182149415 3990 3990 3990 3990 0
396 20250311 121000 182149415 3990 3990 3990 3990 2
397 20250311 120900 182141435 3990 3990 3990 3990 1
398 20250311 120800 182137445 3985 3985 3985 3985 0
399 20250311 120700 182137445 3985 3985 3985 3985 0
400 20250311 120600 182137445 3985 3985 3985 3985 0
401 20250311 120500 182137445 3985 3985 3985 3985 325
402 20250311 120400 180842320 3985 3985 3985 3985 0
403 20250311 120300 180842320 3985 3980 3985 3980 831
404 20250311 120200 177534630 3980 3980 3980 3980 0
405 20250311 120100 177534630 3980 3980 3980 3980 0
406 20250311 120000 177534630 3980 3980 3980 3980 0
407 20250311 115900 177534630 3980 3980 3980 3975 1137
408 20250311 115800 173013870 3975 3975 3975 3975 0
409 20250311 115700 173013870 3975 3975 3975 3975 0
410 20250311 115600 173013870 3975 3975 3975 3975 0
411 20250311 115500 173013870 3975 3975 3975 3975 0
412 20250311 115400 173013870 3975 3975 3975 3975 0
413 20250311 115300 173013870 3975 3975 3975 3975 0
414 20250311 115200 173013870 3975 3975 3975 3975 0
415 20250311 115100 173013870 3975 3975 3975 3975 37
416 20250311 115000 172866795 3990 3990 3990 3990 0
417 20250311 114900 172866795 3990 3990 3990 3990 0
418 20250311 114800 172866795 3990 3990 3990 3990 7
419 20250311 114700 172838865 3975 3975 3975 3975 0
420 20250311 114600 172838865 3975 3975 3975 3975 0
421 20250311 114500 172838865 3975 3975 3975 3975 0
422 20250311 114400 172838865 3975 3975 3975 3975 0
423 20250311 114300 172838865 3975 3975 3975 3975 0
424 20250311 114200 172838865 3975 3975 3975 3975 0
425 20250311 114100 172838865 3975 3975 3975 3975 0
426 20250311 114000 172838865 3975 3975 3975 3975 0
427 20250311 113900 172838865 3975 3975 3975 3975 34
428 20250311 113800 172703715 3995 3995 3995 3995 0
429 20250311 113700 172703715 3995 3995 3995 3995 1
430 20250311 113600 172699720 3975 3975 3975 3975 0
431 20250311 113500 172699720 3975 3990 3990 3975 450
432 20250311 113400 170908345 3990 3990 3990 3990 0
433 20250311 113300 170908345 3990 3990 3990 3990 0
434 20250311 113200 170908345 3990 3990 3990 3990 0
435 20250311 113100 170908345 3990 3990 3990 3990 0
436 20250311 113000 170908345 3990 3990 3990 3990 0
437 20250311 112900 170908345 3990 3990 3990 3990 0
438 20250311 112800 170908345 3990 3990 3990 3990 0
439 20250311 112700 170908345 3990 3990 3990 3990 90
440 20250311 112600 170549245 3985 3980 3985 3980 252
441 20250311 112500 169546080 3970 3970 3970 3970 0
442 20250311 112400 169546080 3970 3970 3970 3970 5
443 20250311 112300 169526230 3970 3970 3970 3970 0
444 20250311 112200 169526230 3970 3970 3970 3970 0
445 20250311 112100 169526230 3970 3970 3970 3970 0
446 20250311 112000 169526230 3970 3970 3970 3970 0
447 20250311 111900 169526230 3970 3970 3970 3970 560
448 20250311 111800 167303030 3960 3960 3970 3960 10
449 20250311 111700 167263415 3960 3960 3960 3960 5
450 20250311 111600 167243615 3960 3960 3960 3960 0
451 20250311 111500 167243615 3960 3960 3960 3960 1
452 20250311 111400 167239655 3960 3965 3965 3960 2
453 20250311 111300 167231730 3965 3970 3970 3965 26
454 20250311 111200 167128515 3965 3965 3965 3965 1
455 20250311 111100 167124550 3965 3965 3965 3965 2
456 20250311 111000 167116620 3965 3965 3965 3965 2
457 20250311 110900 167108690 3965 3965 3965 3965 0
458 20250311 110800 167108690 3965 3960 3965 3960 785
459 20250311 110700 163998260 3955 3955 3955 3955 555
460 20250311 110600 161803235 3955 3965 3965 3955 378
461 20250311 110500 160306745 3955 3955 3955 3955 37
462 20250311 110400 160160410 3955 3955 3955 3955 0
463 20250311 110300 160160410 3955 3955 3955 3955 0
464 20250311 110200 160160410 3955 3955 3955 3955 0
465 20250311 110100 160160410 3955 3955 3955 3955 0
466 20250311 110000 160160410 3955 3955 3955 3955 0
467 20250311 105900 160160410 3955 3955 3955 3955 0
468 20250311 105800 160160410 3955 3955 3955 3955 0
469 20250311 105700 160160410 3955 3955 3955 3955 0
470 20250311 105600 160160410 3955 3955 3955 3955 0
471 20250311 105500 160160410 3955 3960 3960 3955 37
472 20250311 105400 160014070 3960 3960 3960 3960 4
473 20250311 105300 159998230 3960 3960 3960 3960 1
474 20250311 105200 159994270 3960 3960 3960 3960 0
475 20250311 105100 159994270 3960 3960 3960 3960 0
476 20250311 105000 159994270 3960 3960 3960 3960 0
477 20250311 104900 159994270 3960 3965 3965 3960 14
478 20250311 104800 159938825 3965 3965 3965 3965 0
479 20250311 104700 159938825 3965 3965 3965 3965 1
480 20250311 104600 159934860 3965 3965 3965 3965 2
481 20250311 104500 159926930 3965 3965 3965 3965 3
482 20250311 104400 159915035 3965 3965 3965 3965 2
483 20250311 104300 159907105 3965 3965 3965 3965 2
484 20250311 104200 159899175 3965 3965 3965 3965 0
485 20250311 104100 159899175 3965 3955 3965 3955 2
486 20250311 104000 159891255 3955 3955 3955 3955 0
487 20250311 103900 159891255 3955 3955 3955 3955 0
488 20250311 103800 159891255 3955 3950 3955 3950 18
489 20250311 103700 159820105 3950 3950 3950 3950 0
490 20250311 103600 159820105 3950 3950 3950 3950 0
491 20250311 103500 159820105 3950 3950 3950 3950 0
492 20250311 103400 159820105 3950 3955 3955 3950 99
493 20250311 103300 159429050 3950 3950 3950 3950 100
494 20250311 103200 159034050 3950 3950 3950 3950 0
495 20250311 103100 159034050 3950 3950 3950 3950 0
496 20250311 103000 159034050 3950 3950 3950 3950 0
497 20250311 102900 159034050 3950 3955 3955 3950 7
498 20250311 102800 159006375 3955 3950 3960 3950 65
499 20250311 102700 158749110 3950 3940 3955 3940 1325
500 20250311 102600 153520520 3935 3935 3935 3935 0
501 20250311 102500 153520520 3935 3935 3935 3935 50
502 20250311 102400 153323770 3945 3945 3945 3945 939
503 20250311 102300 149619415 3945 3945 3945 3945 2
504 20250311 102200 149611525 3945 3945 3945 3945 0
505 20250311 102100 149611525 3945 3945 3945 3945 0
506 20250311 102000 149611525 3945 3940 3945 3940 1100
507 20250311 101900 145272525 3940 3940 3940 3940 11
508 20250311 101800 145229185 3940 3940 3940 3940 0
509 20250311 101700 145229185 3940 3940 3940 3940 1000
510 20250311 101600 141289185 3930 3935 3935 3930 3
511 20250311 101500 141277390 3940 3940 3940 3940 0
512 20250311 101400 141277390 3940 3940 3940 3940 0
513 20250311 101300 141277390 3940 3940 3940 3940 0
514 20250311 101200 141277390 3940 3940 3940 3940 0
515 20250311 101100 141277390 3940 3930 3940 3930 950
516 20250311 101000 137538695 3935 3930 3935 3925 2722
517 20250311 100900 126840060 3930 3930 3930 3930 0
518 20250311 100800 126840060 3930 3940 3940 3930 7395
519 20250311 100700 97760905 3945 3960 3960 3945 2871
520 20250311 100600 86408470 3975 3965 3975 3965 303
521 20250311 100500 85207045 3975 3975 3975 3975 10
522 20250311 100400 85167295 3960 3960 3960 3960 37
523 20250311 100300 85020775 3965 3965 3965 3965 0
524 20250311 100200 85020775 3965 3965 3965 3965 11
525 20250311 100100 84977160 3970 3970 3970 3970 7
526 20250311 100000 84949370 3965 3965 3965 3965 0
527 20250311 095900 84949370 3965 3965 3965 3965 0
528 20250311 095800 84949370 3965 3965 3965 3965 378
529 20250311 095700 83450600 3965 3975 3975 3965 658
530 20250311 095600 80837630 3985 3985 3985 3985 3
531 20250311 095500 80825675 3980 3980 3980 3980 928
532 20250311 095400 77132235 3985 3985 3985 3985 0
533 20250311 095300 77132235 3985 3985 3985 3985 0
534 20250311 095200 77132235 3985 3985 3985 3985 719
535 20250311 095100 74267020 3990 3990 4005 3990 198
536 20250311 095000 73476985 3990 3990 3990 3990 0
537 20250311 094900 73476985 3990 3995 3995 3990 478
538 20250311 094800 71567390 4000 4000 4000 4000 0
539 20250311 094700 71567390 4000 4000 4000 4000 0
540 20250311 094600 71567390 4000 4000 4000 4000 604
541 20250311 094500 69151390 3995 3995 3995 3995 293
542 20250311 094400 67980855 3995 4000 4025 3980 2310
543 20250311 094300 58730170 4020 3970 4020 3960 2086
544 20250311 094200 50420260 3965 3960 3965 3960 348
545 20250311 094100 49040715 3955 3955 3955 3955 758
546 20250311 094000 46042825 3955 3955 3955 3955 163
547 20250311 093900 45398160 3955 3955 3955 3955 13
548 20250311 093800 45346745 3960 3960 3960 3960 4
549 20250311 093700 45330905 3955 3960 3960 3955 169
550 20250311 093600 44662495 3960 3960 3960 3960 0
551 20250311 093500 44662495 3960 3960 3960 3955 39
552 20250311 093400 44508235 3960 3960 3960 3960 101
553 20250311 093300 44108275 3960 3960 3960 3960 7
554 20250311 093200 44080555 3960 3960 3960 3960 8
555 20250311 093100 44048875 3960 3955 3960 3955 454
556 20250311 093000 42252295 3955 3950 3955 3950 107
557 20250311 092900 41829125 3950 3950 3950 3950 0
558 20250311 092800 41829125 3950 3955 3955 3950 161
559 20250311 092700 41193170 3955 3955 3955 3955 203
560 20250311 092600 40390305 3955 3960 3960 3955 113
561 20250311 092500 39943380 3960 3960 3960 3960 0
562 20250311 092400 39943380 3960 3965 3965 3960 55
563 20250311 092300 39725555 3965 3965 3965 3965 15
564 20250311 092200 39666080 3960 3960 3960 3960 21
565 20250311 092100 39582920 3960 3960 3960 3960 2
566 20250311 092000 39575000 3960 3960 3960 3960 256
567 20250311 091900 38561240 3960 3965 3965 3960 607
568 20250311 091800 36157500 3965 3965 3965 3965 4
569 20250311 091700 36141640 3960 3960 3960 3960 0
570 20250311 091600 36141640 3960 3960 3960 3960 500
571 20250311 091500 34161640 3955 3955 3955 3955 304
572 20250311 091400 32959320 3955 3960 3960 3955 145
573 20250311 091300 32385320 3960 3960 3960 3960 3
574 20250311 091200 32373440 3960 3945 3960 3945 968
575 20250311 091100 28554470 3940 3950 3950 3940 1203
576 20250311 091000 23807650 3945 3960 3960 3945 1112
577 20250311 090900 19414430 3960 3965 3965 3960 179
578 20250311 090800 18705535 3965 3965 3965 3965 3
579 20250311 090700 18693640 3965 3980 3980 3960 17
580 20250311 090600 18626170 3980 3980 3980 3955 1246
581 20250311 090500 13690200 3980 3980 3980 3980 17
582 20250311 090400 13622540 3980 3965 3980 3965 275
583 20250311 090300 12531285 3960 3960 3960 3960 0
584 20250311 090200 12531285 3960 3960 3960 3960 0
585 20250311 090100 12531285 3960 3970 3970 3960 386
586 20250311 090000 11002645 3970 3990 3990 3970 2759

1
004710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,36931,32109878,149755205,130205555290,0.12
20250306,36931,32109878,150493825,130847752850,0.12
20250305,36931,32109878,151232445,131489950410,0.12
20250304,36931,32109878,148277965,128921160170,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 36931 32109878 149755205 130205555290 0.12
3 20250306 36931 32109878 150493825 130847752850 0.12
4 20250305 36931 32109878 151232445 131489950410 0.12
5 20250304 36931 32109878 148277965 128921160170 0.12