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
004720/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,586 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184400,122243500,4155,4155,4155,4155,452
20250311,184300,122243500,4155,4155,4155,4155,0
20250311,184200,122243500,4155,4155,4155,4155,0
20250311,184100,122243500,4155,4155,4155,4155,0
20250311,184000,122243500,4155,4155,4155,4155,0
20250311,183900,122243500,4155,4155,4155,4155,0
20250311,183800,122243500,4155,4155,4155,4155,0
20250311,183700,122243500,4155,4155,4155,4155,0
20250311,183600,122243500,4155,4155,4155,4155,0
20250311,183500,122243500,4155,4155,4155,4155,0
20250311,183400,122243500,4155,4155,4155,4155,0
20250311,183300,122243500,4155,4155,4155,4155,0
20250311,183200,122243500,4155,4155,4155,4155,0
20250311,183100,122243500,4155,4155,4155,4155,0
20250311,183000,122243500,4155,4155,4155,4155,0
20250311,182900,122243500,4155,4155,4155,4155,0
20250311,182800,122243500,4155,4155,4155,4155,0
20250311,182700,122243500,4155,4155,4155,4155,0
20250311,182600,122243500,4155,4155,4155,4155,0
20250311,182500,122243500,4155,4155,4155,4155,0
20250311,182400,122243500,4155,4155,4155,4155,0
20250311,182300,122243500,4155,4155,4155,4155,0
20250311,182200,122243500,4155,4155,4155,4155,0
20250311,182100,122243500,4155,4155,4155,4155,0
20250311,182000,122243500,4155,4155,4155,4155,0
20250311,181900,122243500,4155,4155,4155,4155,0
20250311,181800,122243500,4155,4155,4155,4155,0
20250311,181700,122243500,4155,4155,4155,4155,0
20250311,181600,122243500,4155,4155,4155,4155,0
20250311,181500,122243500,4155,4155,4155,4155,0
20250311,181400,122243500,4155,4155,4155,4155,452
20250311,181300,122243500,4155,4155,4155,4155,0
20250311,181200,122243500,4155,4155,4155,4155,0
20250311,181100,122243500,4155,4155,4155,4155,0
20250311,181000,122243500,4155,4155,4155,4155,0
20250311,180900,122243500,4155,4155,4155,4155,0
20250311,180800,122243500,4155,4155,4155,4155,0
20250311,180700,122243500,4155,4155,4155,4155,0
20250311,180600,122243500,4155,4155,4155,4155,0
20250311,180500,122243500,4155,4155,4155,4155,0
20250311,180400,122243500,4155,4155,4155,4155,0
20250311,180300,122243500,4155,4155,4155,4155,0
20250311,180200,122243500,4155,4155,4155,4155,0
20250311,180100,122243500,4155,4155,4155,4155,0
20250311,180000,122243500,4155,4155,4155,4155,0
20250311,175900,122243500,4155,4155,4155,4155,0
20250311,175800,122243500,4155,4155,4155,4155,0
20250311,175700,122243500,4155,4155,4155,4155,0
20250311,175600,122243500,4155,4155,4155,4155,0
20250311,175500,122243500,4155,4155,4155,4155,0
20250311,175400,122243500,4155,4155,4155,4155,0
20250311,175300,122243500,4155,4155,4155,4155,0
20250311,175200,122243500,4155,4155,4155,4155,0
20250311,175100,122243500,4155,4155,4155,4155,0
20250311,175000,122243500,4155,4155,4155,4155,0
20250311,174900,122243500,4155,4155,4155,4155,0
20250311,174800,122243500,4155,4155,4155,4155,0
20250311,174700,122243500,4155,4155,4155,4155,0
20250311,174600,122243500,4155,4155,4155,4155,0
20250311,174500,122243500,4155,4155,4155,4155,0
20250311,174400,122243500,4155,4155,4155,4155,452
20250311,174300,122243500,4155,4155,4155,4155,0
20250311,174200,122243500,4155,4155,4155,4155,0
20250311,174100,122243500,4155,4155,4155,4155,0
20250311,174000,122243500,4155,4155,4155,4155,0
20250311,173900,122243500,4155,4155,4155,4155,0
20250311,173800,122243500,4155,4155,4155,4155,0
20250311,173700,122243500,4155,4155,4155,4155,0
20250311,173600,122243500,4155,4155,4155,4155,0
20250311,173500,122243500,4155,4155,4155,4155,0
20250311,173400,122243500,4155,4155,4155,4155,0
20250311,173300,122243500,4155,4155,4155,4155,0
20250311,173200,122243500,4155,4155,4155,4155,0
20250311,173100,122243500,4155,4155,4155,4155,0
20250311,173000,122243500,4155,4155,4155,4155,0
20250311,172900,122243500,4155,4155,4155,4155,0
20250311,172800,122243500,4155,4155,4155,4155,0
20250311,172700,122243500,4155,4155,4155,4155,0
20250311,172600,122243500,4155,4155,4155,4155,0
20250311,172500,122243500,4155,4155,4155,4155,0
20250311,172400,122243500,4155,4155,4155,4155,0
20250311,172300,122243500,4155,4155,4155,4155,0
20250311,172200,122243500,4155,4155,4155,4155,0
20250311,172100,122243500,4155,4155,4155,4155,0
20250311,172000,122243500,4155,4155,4155,4155,0
20250311,171900,122243500,4155,4155,4155,4155,0
20250311,171800,122243500,4155,4155,4155,4155,0
20250311,171700,122243500,4155,4155,4155,4155,0
20250311,171600,122243500,4155,4155,4155,4155,0
20250311,171500,122243500,4155,4155,4155,4155,0
20250311,171400,122243500,4155,4155,4155,4155,452
20250311,171300,122243500,4155,4155,4155,4155,0
20250311,171200,122243500,4155,4155,4155,4155,0
20250311,171100,122243500,4155,4155,4155,4155,0
20250311,171000,122243500,4155,4155,4155,4155,0
20250311,170900,122243500,4155,4155,4155,4155,0
20250311,170800,122243500,4155,4155,4155,4155,0
20250311,170700,122243500,4155,4155,4155,4155,0
20250311,170600,122243500,4155,4155,4155,4155,0
20250311,170500,122243500,4155,4155,4155,4155,0
20250311,170400,122243500,4155,4155,4155,4155,0
20250311,170300,122243500,4155,4155,4155,4155,0
20250311,170200,122243500,4155,4155,4155,4155,0
20250311,170100,122243500,4155,4155,4155,4155,0
20250311,170000,122243500,4155,4155,4155,4155,0
20250311,165900,122243500,4155,4155,4155,4155,0
20250311,165800,122243500,4155,4155,4155,4155,0
20250311,165700,122243500,4155,4155,4155,4155,0
20250311,165600,122243500,4155,4155,4155,4155,0
20250311,165500,122243500,4155,4155,4155,4155,0
20250311,165400,122243500,4155,4155,4155,4155,0
20250311,165300,122243500,4155,4155,4155,4155,0
20250311,165200,122243500,4155,4155,4155,4155,0
20250311,165100,122243500,4155,4155,4155,4155,0
20250311,165000,122243500,4155,4155,4155,4155,0
20250311,164900,122243500,4155,4155,4155,4155,0
20250311,164800,122243500,4155,4155,4155,4155,0
20250311,164700,122243500,4155,4155,4155,4155,0
20250311,164600,122243500,4155,4155,4155,4155,0
20250311,164500,122243500,4155,4155,4155,4155,0
20250311,164400,122243500,4155,4155,4155,4155,452
20250311,164300,122243500,4155,4155,4155,4155,0
20250311,164200,122243500,4155,4155,4155,4155,0
20250311,164100,122243500,4155,4155,4155,4155,0
20250311,164000,122243500,4155,4155,4155,4155,0
20250311,163900,122243500,4155,4155,4155,4155,0
20250311,163800,122243500,4155,4155,4155,4155,0
20250311,163700,122243500,4155,4155,4155,4155,0
20250311,163600,122243500,4155,4155,4155,4155,0
20250311,163500,122243500,4155,4155,4155,4155,0
20250311,163400,122243500,4155,4155,4155,4155,0
20250311,163300,122243500,4155,4155,4155,4155,0
20250311,163200,122243500,4155,4155,4155,4155,0
20250311,163100,122243500,4155,4155,4155,4155,0
20250311,163000,122243500,4155,4155,4155,4155,0
20250311,162900,122243500,4155,4155,4155,4155,0
20250311,162800,122243500,4155,4155,4155,4155,0
20250311,162700,122243500,4155,4155,4155,4155,0
20250311,162600,122243500,4155,4155,4155,4155,0
20250311,162500,122243500,4155,4155,4155,4155,0
20250311,162400,122243500,4155,4155,4155,4155,0
20250311,162300,122243500,4155,4155,4155,4155,0
20250311,162200,122243500,4155,4155,4155,4155,0
20250311,162100,122243500,4155,4155,4155,4155,0
20250311,162000,122243500,4155,4155,4155,4155,0
20250311,161900,122243500,4155,4155,4155,4155,0
20250311,161800,122243500,4155,4155,4155,4155,0
20250311,161700,122243500,4155,4155,4155,4155,0
20250311,161600,122243500,4155,4155,4155,4155,0
20250311,161500,122243500,4155,4155,4155,4155,0
20250311,161400,122243500,4155,4155,4155,4155,452
20250311,161300,122243500,4155,4155,4155,4155,0
20250311,161200,122243500,4155,4155,4155,4155,0
20250311,161100,122243500,4155,4155,4155,4155,0
20250311,161000,122243500,4155,4155,4155,4155,0
20250311,160900,122243500,4155,4155,4155,4155,0
20250311,160800,122243500,4155,4155,4155,4155,0
20250311,160700,122243500,4155,4155,4155,4155,0
20250311,160600,122243500,4155,4155,4155,4155,0
20250311,160500,122243500,4155,4155,4155,4155,0
20250311,160400,122243500,4155,4155,4155,4155,0
20250311,160300,122243500,4155,4155,4155,4155,0
20250311,160200,122243500,4155,4155,4155,4155,0
20250311,160100,122243500,4155,4155,4155,4155,0
20250311,160000,122243500,4155,4155,4155,4155,0
20250311,155900,122243500,4155,4155,4155,4155,0
20250311,155800,122243500,4155,4155,4155,4155,0
20250311,155700,122243500,4155,4155,4155,4155,0
20250311,155600,122243500,4155,4155,4155,4155,0
20250311,155500,122243500,4155,4155,4155,4155,0
20250311,155400,122243500,4155,4155,4155,4155,0
20250311,155300,122243500,4155,4155,4155,4155,0
20250311,155200,122243500,4155,4155,4155,4155,0
20250311,155100,122243500,4155,4155,4155,4155,0
20250311,155000,122243500,4155,4155,4155,4155,0
20250311,154900,122243500,4155,4155,4155,4155,0
20250311,154800,122243500,4155,4155,4155,4155,0
20250311,154700,122243500,4155,4155,4155,4155,0
20250311,154600,122243500,4155,4155,4155,4155,0
20250311,154500,122243500,4155,4155,4155,4155,0
20250311,154400,122243500,4155,4155,4155,4155,452
20250311,154300,122243500,4155,4155,4155,4155,0
20250311,154200,122243500,4155,4155,4155,4155,0
20250311,154100,122243500,4155,4155,4155,4155,0
20250311,154000,122243500,4155,4155,4155,4155,0
20250311,153900,122243500,4155,4155,4155,4155,0
20250311,153800,122243500,4155,4155,4155,4155,0
20250311,153700,122243500,4155,4155,4155,4155,0
20250311,153600,122243500,4155,4155,4155,4155,0
20250311,153500,122243500,4155,4155,4155,4155,0
20250311,153400,122243500,4155,4155,4155,4155,0
20250311,153300,122243500,4155,4155,4155,4155,0
20250311,153200,122243500,4155,4155,4155,4155,0
20250311,153100,122243500,4155,4155,4155,4155,0
20250311,153000,122243500,4155,4155,4155,4155,452
20250311,152900,120365440,4180,4180,4180,4180,0
20250311,152800,120365440,4180,4180,4180,4180,0
20250311,152700,120365440,4180,4180,4180,4180,0
20250311,152600,120365440,4180,4180,4180,4180,0
20250311,152500,120365440,4180,4180,4180,4180,0
20250311,152400,120365440,4180,4180,4180,4180,0
20250311,152300,120365440,4180,4180,4180,4180,0
20250311,152200,120365440,4180,4180,4180,4180,0
20250311,152100,120365440,4180,4180,4180,4180,0
20250311,152000,120365440,4180,4180,4180,4180,0
20250311,151900,120365440,4180,4180,4180,4180,0
20250311,151800,120365440,4180,4180,4180,4180,0
20250311,151700,120365440,4180,4180,4180,4180,0
20250311,151600,120365440,4180,4180,4180,4180,0
20250311,151500,120365440,4180,4180,4180,4180,11
20250311,151400,120319460,4180,4180,4180,4180,2
20250311,151300,120311100,4150,4165,4165,4150,150
20250311,151200,119688225,4190,4190,4190,4190,0
20250311,151100,119688225,4190,4190,4190,4190,0
20250311,151000,119688225,4190,4190,4190,4190,0
20250311,150900,119688225,4190,4190,4190,4190,0
20250311,150800,119688225,4190,4190,4190,4190,0
20250311,150700,119688225,4190,4190,4190,4190,0
20250311,150600,119688225,4190,4190,4190,4190,1
20250311,150500,119684035,4165,4165,4165,4165,1
20250311,150400,119679870,4165,4165,4165,4165,0
20250311,150300,119679870,4165,4165,4190,4165,17
20250311,150200,119609040,4190,4190,4190,4190,0
20250311,150100,119609040,4190,4190,4190,4190,0
20250311,150000,119609040,4190,4190,4190,4190,0
20250311,145900,119609040,4190,4190,4190,4190,0
20250311,145800,119609040,4190,4190,4190,4190,0
20250311,145700,119609040,4190,4190,4190,4190,1
20250311,145600,119604850,4190,4190,4190,4190,0
20250311,145500,119604850,4190,4190,4190,4190,0
20250311,145400,119604850,4190,4190,4190,4190,0
20250311,145300,119604850,4190,4190,4190,4190,0
20250311,145200,119604850,4190,4190,4190,4190,0
20250311,145100,119604850,4190,4190,4190,4190,0
20250311,145000,119604850,4190,4190,4190,4190,1
20250311,144900,119600660,4190,4190,4190,4190,0
20250311,144800,119600660,4190,4190,4190,4190,6
20250311,144700,119575520,4165,4165,4165,4165,36
20250311,144600,119425580,4190,4190,4190,4190,0
20250311,144500,119425580,4190,4190,4190,4190,0
20250311,144400,119425580,4190,4190,4190,4190,0
20250311,144300,119425580,4190,4190,4190,4190,13
20250311,144200,119371110,4190,4190,4190,4190,0
20250311,144100,119371110,4190,4190,4190,4190,0
20250311,144000,119371110,4190,4190,4190,4190,0
20250311,143900,119371110,4190,4190,4190,4190,0
20250311,143800,119371110,4190,4190,4190,4190,0
20250311,143700,119371110,4190,4185,4190,4185,5
20250311,143600,119350180,4155,4155,4155,4155,0
20250311,143500,119350180,4155,4165,4165,4155,1800
20250311,143400,111862500,4155,4155,4155,4155,0
20250311,143300,111862500,4155,4155,4155,4155,0
20250311,143200,111862500,4155,4165,4165,4155,1200
20250311,143100,106870500,4190,4185,4190,4185,5
20250311,143000,106849570,4175,4175,4175,4175,0
20250311,142900,106849570,4175,4170,4175,4170,252
20250311,142800,105797715,4170,4170,4170,4170,0
20250311,142700,105797715,4170,4170,4170,4170,0
20250311,142600,105797715,4170,4170,4170,4170,0
20250311,142500,105797715,4170,4170,4170,4170,0
20250311,142400,105797715,4170,4170,4170,4170,0
20250311,142300,105797715,4170,4170,4170,4170,0
20250311,142200,105797715,4170,4170,4170,4170,0
20250311,142100,105797715,4170,4170,4170,4170,4
20250311,142000,105781035,4155,4155,4155,4155,380
20250311,141900,104202135,4180,4180,4180,4180,0
20250311,141800,104202135,4180,4180,4180,4180,0
20250311,141700,104202135,4180,4180,4180,4180,0
20250311,141600,104202135,4180,4180,4180,4180,0
20250311,141500,104202135,4180,4180,4180,4180,0
20250311,141400,104202135,4180,4180,4180,4180,0
20250311,141300,104202135,4180,4180,4180,4180,0
20250311,141200,104202135,4180,4180,4180,4180,0
20250311,141100,104202135,4180,4180,4180,4180,0
20250311,141000,104202135,4180,4180,4180,4180,0
20250311,140900,104202135,4180,4180,4180,4180,0
20250311,140800,104202135,4180,4180,4180,4180,0
20250311,140700,104202135,4180,4180,4180,4180,0
20250311,140600,104202135,4180,4180,4180,4180,2
20250311,140500,104193775,4175,4175,4185,4175,59
20250311,140400,103947420,4165,4190,4190,4145,2371
20250311,140300,94104350,4200,4200,4200,4200,50
20250311,140200,93894350,4200,4200,4200,4200,0
20250311,140100,93894350,4200,4200,4200,4200,0
20250311,140000,93894350,4200,4200,4200,4200,0
20250311,135900,93894350,4200,4200,4200,4200,0
20250311,135800,93894350,4200,4200,4200,4200,0
20250311,135700,93894350,4200,4200,4200,4200,0
20250311,135600,93894350,4200,4200,4200,4200,0
20250311,135500,93894350,4200,4200,4200,4200,0
20250311,135400,93894350,4200,4200,4200,4200,0
20250311,135300,93894350,4200,4200,4200,4200,0
20250311,135200,93894350,4200,4200,4200,4200,0
20250311,135100,93894350,4200,4200,4200,4200,0
20250311,135000,93894350,4200,4200,4200,4200,0
20250311,134900,93894350,4200,4200,4200,4200,0
20250311,134800,93894350,4200,4200,4200,4200,0
20250311,134700,93894350,4200,4200,4200,4200,0
20250311,134600,93894350,4200,4200,4200,4200,0
20250311,134500,93894350,4200,4200,4200,4200,0
20250311,134400,93894350,4200,4200,4200,4200,0
20250311,134300,93894350,4200,4200,4200,4200,0
20250311,134200,93894350,4200,4200,4200,4200,200
20250311,134100,93054350,4200,4200,4200,4200,0
20250311,134000,93054350,4200,4200,4200,4200,100
20250311,133900,92634350,4200,4200,4200,4200,0
20250311,133800,92634350,4200,4200,4200,4200,8
20250311,133700,92600750,4200,4200,4200,4200,0
20250311,133600,92600750,4200,4200,4200,4200,0
20250311,133500,92600750,4200,4200,4200,4200,1
20250311,133400,92596550,4200,4200,4200,4200,0
20250311,133300,92596550,4200,4200,4200,4200,0
20250311,133200,92596550,4200,4200,4200,4200,20
20250311,133100,92512550,4200,4200,4200,4200,0
20250311,133000,92512550,4200,4200,4200,4200,0
20250311,132900,92512550,4200,4195,4200,4195,10
20250311,132800,92470555,4200,4200,4200,4200,0
20250311,132700,92470555,4200,4200,4200,4200,0
20250311,132600,92470555,4200,4200,4200,4200,0
20250311,132500,92470555,4200,4200,4200,4200,0
20250311,132400,92470555,4200,4200,4200,4200,0
20250311,132300,92470555,4200,4200,4200,4200,0
20250311,132200,92470555,4200,4200,4200,4200,0
20250311,132100,92470555,4200,4200,4200,4200,0
20250311,132000,92470555,4200,4200,4200,4200,0
20250311,131900,92470555,4200,4200,4200,4200,0
20250311,131800,92470555,4200,4200,4200,4200,0
20250311,131700,92470555,4200,4200,4200,4200,0
20250311,131600,92470555,4200,4200,4200,4200,0
20250311,131500,92470555,4200,4200,4200,4200,0
20250311,131400,92470555,4200,4200,4200,4200,0
20250311,131300,92470555,4200,4200,4200,4200,0
20250311,131200,92470555,4200,4200,4200,4200,0
20250311,131100,92470555,4200,4200,4200,4200,0
20250311,131000,92470555,4200,4200,4200,4200,0
20250311,130900,92470555,4200,4200,4200,4200,0
20250311,130800,92470555,4200,4200,4200,4200,0
20250311,130700,92470555,4200,4200,4200,4200,0
20250311,130600,92470555,4200,4200,4200,4200,0
20250311,130500,92470555,4200,4200,4200,4200,0
20250311,130400,92470555,4200,4200,4200,4200,0
20250311,130300,92470555,4200,4200,4200,4200,1
20250311,130200,92466355,4200,4200,4200,4200,0
20250311,130100,92466355,4200,4200,4200,4200,0
20250311,130000,92466355,4200,4200,4200,4200,292
20250311,125900,91239955,4200,4200,4200,4200,0
20250311,125800,91239955,4200,4200,4200,4200,0
20250311,125700,91239955,4200,4200,4200,4200,0
20250311,125600,91239955,4200,4200,4200,4200,0
20250311,125500,91239955,4200,4200,4200,4200,0
20250311,125400,91239955,4200,4200,4200,4200,0
20250311,125300,91239955,4200,4200,4200,4200,0
20250311,125200,91239955,4200,4200,4200,4200,5
20250311,125100,91218955,4200,4200,4200,4200,0
20250311,125000,91218955,4200,4200,4200,4200,0
20250311,124900,91218955,4200,4200,4200,4200,0
20250311,124800,91218955,4200,4200,4200,4200,0
20250311,124700,91218955,4200,4200,4200,4200,0
20250311,124600,91218955,4200,4200,4200,4200,0
20250311,124500,91218955,4200,4200,4200,4200,0
20250311,124400,91218955,4200,4200,4200,4200,0
20250311,124300,91218955,4200,4200,4200,4200,0
20250311,124200,91218955,4200,4200,4200,4200,0
20250311,124100,91218955,4200,4200,4200,4200,0
20250311,124000,91218955,4200,4200,4200,4200,0
20250311,123900,91218955,4200,4200,4200,4200,0
20250311,123800,91218955,4200,4200,4200,4200,0
20250311,123700,91218955,4200,4200,4200,4200,0
20250311,123600,91218955,4200,4200,4200,4200,0
20250311,123500,91218955,4200,4200,4200,4200,0
20250311,123400,91218955,4200,4200,4200,4200,0
20250311,123300,91218955,4200,4200,4200,4200,0
20250311,123200,91218955,4200,4200,4200,4200,0
20250311,123100,91218955,4200,4200,4200,4200,0
20250311,123000,91218955,4200,4200,4200,4200,0
20250311,122900,91218955,4200,4200,4200,4200,0
20250311,122800,91218955,4200,4200,4200,4200,0
20250311,122700,91218955,4200,4200,4200,4200,0
20250311,122600,91218955,4200,4200,4200,4200,0
20250311,122500,91218955,4200,4200,4200,4200,0
20250311,122400,91218955,4200,4200,4200,4200,0
20250311,122300,91218955,4200,4200,4200,4200,0
20250311,122200,91218955,4200,4200,4200,4200,0
20250311,122100,91218955,4200,4200,4200,4200,0
20250311,122000,91218955,4200,4200,4200,4200,0
20250311,121900,91218955,4200,4200,4200,4200,0
20250311,121800,91218955,4200,4200,4200,4200,0
20250311,121700,91218955,4200,4200,4200,4200,1
20250311,121600,91214755,4200,4200,4200,4200,0
20250311,121500,91214755,4200,4200,4200,4200,0
20250311,121400,91214755,4200,4200,4200,4200,0
20250311,121300,91214755,4200,4200,4200,4200,0
20250311,121200,91214755,4200,4200,4200,4200,0
20250311,121100,91214755,4200,4200,4200,4200,0
20250311,121000,91214755,4200,4200,4200,4200,0
20250311,120900,91214755,4200,4200,4200,4200,0
20250311,120800,91214755,4200,4200,4200,4200,0
20250311,120700,91214755,4200,4200,4200,4200,0
20250311,120600,91214755,4200,4200,4200,4200,0
20250311,120500,91214755,4200,4200,4200,4200,0
20250311,120400,91214755,4200,4200,4200,4200,0
20250311,120300,91214755,4200,4200,4200,4200,0
20250311,120200,91214755,4200,4200,4200,4200,0
20250311,120100,91214755,4200,4200,4200,4200,0
20250311,120000,91214755,4200,4200,4200,4200,0
20250311,115900,91214755,4200,4195,4200,4195,1700
20250311,115800,84075025,4195,4195,4195,4195,0
20250311,115700,84075025,4195,4195,4195,4195,0
20250311,115600,84075025,4195,4195,4195,4195,0
20250311,115500,84075025,4195,4195,4195,4195,0
20250311,115400,84075025,4195,4195,4195,4195,0
20250311,115300,84075025,4195,4195,4195,4195,24
20250311,115200,83974345,4200,4200,4200,4200,0
20250311,115100,83974345,4200,4195,4200,4195,200
20250311,115000,83134440,4200,4185,4200,4185,1000
20250311,114900,78945005,4170,4170,4170,4170,0
20250311,114800,78945005,4170,4170,4170,4170,100
20250311,114700,78528005,4190,4190,4190,4190,0
20250311,114600,78528005,4190,4190,4190,4190,0
20250311,114500,78528005,4190,4190,4190,4190,0
20250311,114400,78528005,4190,4190,4190,4190,0
20250311,114300,78528005,4190,4190,4190,4190,0
20250311,114200,78528005,4190,4190,4190,4190,0
20250311,114100,78528005,4190,4190,4190,4190,0
20250311,114000,78528005,4190,4190,4190,4190,0
20250311,113900,78528005,4190,4190,4190,4190,0
20250311,113800,78528005,4190,4190,4190,4190,0
20250311,113700,78528005,4190,4190,4190,4190,0
20250311,113600,78528005,4190,4190,4190,4190,1
20250311,113500,78523815,4190,4190,4190,4190,0
20250311,113400,78523815,4190,4190,4190,4190,0
20250311,113300,78523815,4190,4190,4190,4190,0
20250311,113200,78523815,4190,4190,4190,4190,0
20250311,113100,78523815,4190,4190,4190,4190,0
20250311,113000,78523815,4190,4190,4190,4190,0
20250311,112900,78523815,4190,4190,4190,4190,0
20250311,112800,78523815,4190,4190,4190,4190,0
20250311,112700,78523815,4190,4190,4190,4190,3
20250311,112600,78511245,4190,4190,4190,4190,0
20250311,112500,78511245,4190,4190,4190,4190,0
20250311,112400,78511245,4190,4185,4190,4185,5
20250311,112300,78490310,4185,4185,4185,4185,0
20250311,112200,78490310,4185,4180,4185,4180,5
20250311,112100,78469405,4175,4175,4175,4175,0
20250311,112000,78469405,4175,4175,4175,4175,0
20250311,111900,78469405,4175,4175,4175,4175,0
20250311,111800,78469405,4175,4175,4175,4175,20
20250311,111700,78385905,4175,4175,4175,4175,0
20250311,111600,78385905,4175,4175,4175,4175,0
20250311,111500,78385905,4175,4175,4175,4175,0
20250311,111400,78385905,4175,4175,4175,4175,0
20250311,111300,78385905,4175,4175,4175,4175,0
20250311,111200,78385905,4175,4175,4175,4175,0
20250311,111100,78385905,4175,4175,4175,4175,100
20250311,111000,77968405,4175,4175,4175,4175,0
20250311,110900,77968405,4175,4175,4175,4175,62
20250311,110800,77709555,4175,4175,4175,4175,0
20250311,110700,77709555,4175,4175,4175,4175,0
20250311,110600,77709555,4175,4175,4175,4175,0
20250311,110500,77709555,4175,4175,4175,4175,0
20250311,110400,77709555,4175,4175,4175,4175,0
20250311,110300,77709555,4175,4175,4175,4175,0
20250311,110200,77709555,4175,4175,4175,4175,0
20250311,110100,77709555,4175,4175,4175,4175,0
20250311,110000,77709555,4175,4175,4175,4175,0
20250311,105900,77709555,4175,4175,4175,4175,0
20250311,105800,77709555,4175,4175,4175,4175,0
20250311,105700,77709555,4175,4175,4175,4175,0
20250311,105600,77709555,4175,4175,4175,4175,0
20250311,105500,77709555,4175,4175,4175,4175,0
20250311,105400,77709555,4175,4175,4175,4175,0
20250311,105300,77709555,4175,4175,4175,4175,0
20250311,105200,77709555,4175,4175,4175,4175,0
20250311,105100,77709555,4175,4175,4175,4175,15
20250311,105000,77646930,4150,4150,4150,4150,25
20250311,104900,77543180,4175,4175,4175,4175,0
20250311,104800,77543180,4175,4175,4175,4175,0
20250311,104700,77543180,4175,4175,4175,4175,0
20250311,104600,77543180,4175,4175,4175,4175,0
20250311,104500,77543180,4175,4175,4175,4175,0
20250311,104400,77543180,4175,4175,4175,4175,0
20250311,104300,77543180,4175,4175,4175,4175,0
20250311,104200,77543180,4175,4175,4175,4175,0
20250311,104100,77543180,4175,4175,4175,4175,0
20250311,104000,77543180,4175,4175,4175,4175,0
20250311,103900,77543180,4175,4175,4175,4175,0
20250311,103800,77543180,4175,4175,4175,4175,0
20250311,103700,77543180,4175,4175,4175,4175,0
20250311,103600,77543180,4175,4175,4175,4175,0
20250311,103500,77543180,4175,4175,4175,4175,0
20250311,103400,77543180,4175,4175,4175,4175,0
20250311,103300,77543180,4175,4175,4175,4175,0
20250311,103200,77543180,4175,4170,4175,4170,2010
20250311,103100,69161430,4170,4170,4170,4170,2
20250311,103000,69153090,4150,4150,4150,4150,0
20250311,102900,69153090,4150,4150,4150,4150,0
20250311,102800,69153090,4150,4150,4150,4150,0
20250311,102700,69153090,4150,4155,4155,4150,19
20250311,102600,69074220,4165,4165,4165,4165,0
20250311,102500,69074220,4165,4150,4165,4150,104
20250311,102400,68642560,4165,4165,4165,4165,0
20250311,102300,68642560,4165,4165,4165,4165,0
20250311,102200,68642560,4165,4165,4165,4165,0
20250311,102100,68642560,4165,4165,4165,4165,0
20250311,102000,68642560,4165,4165,4165,4165,4
20250311,101900,68625900,4150,4150,4150,4150,182
20250311,101800,67870600,4150,4140,4150,4140,302
20250311,101700,66620300,4150,4150,4150,4150,0
20250311,101600,66620300,4150,4150,4150,4150,0
20250311,101500,66620300,4150,4150,4150,4150,0
20250311,101400,66620300,4150,4150,4150,4150,0
20250311,101300,66620300,4150,4150,4150,4150,5
20250311,101200,66599550,4150,4150,4150,4150,5
20250311,101100,66578800,4135,4140,4140,4135,38
20250311,101000,66421665,4135,4135,4135,4135,2
20250311,100900,66413395,4155,4155,4155,4155,1
20250311,100800,66409240,4135,4140,4155,4135,42
20250311,100700,66235405,4140,4145,4145,4140,106
20250311,100600,65796555,4145,4150,4150,4145,76
20250311,100500,65481470,4155,4155,4155,4150,188
20250311,100400,64700335,4160,4160,4160,4160,0
20250311,100300,64700335,4160,4160,4160,4160,0
20250311,100200,64700335,4160,4165,4165,4160,141
20250311,100100,64113210,4170,4170,4170,4170,0
20250311,100000,64113210,4170,4170,4170,4170,0
20250311,095900,64113210,4170,4170,4170,4170,0
20250311,095800,64113210,4170,4170,4170,4170,0
20250311,095700,64113210,4170,4170,4170,4170,0
20250311,095600,64113210,4170,4170,4170,4170,170
20250311,095500,63404310,4190,4190,4190,4190,0
20250311,095400,63404310,4190,4190,4190,4190,0
20250311,095300,63404310,4190,4190,4190,4190,0
20250311,095200,63404310,4190,4190,4190,4190,17
20250311,095100,63333080,4180,4190,4190,4180,2022
20250311,095000,54880900,4190,4190,4190,4190,108
20250311,094900,54428380,4190,4190,4190,4190,9
20250311,094800,54390670,4185,4185,4185,4185,209
20250311,094700,53516005,4185,4185,4185,4185,642
20250311,094600,50829235,4185,4185,4185,4185,0
20250311,094500,50829235,4185,4185,4185,4185,10
20250311,094400,50787385,4185,4185,4185,4185,0
20250311,094300,50787385,4185,4185,4185,4185,0
20250311,094200,50787385,4185,4185,4185,4185,0
20250311,094100,50787385,4185,4185,4185,4185,10
20250311,094000,50745535,4185,4185,4185,4185,0
20250311,093900,50745535,4185,4185,4185,4185,0
20250311,093800,50745535,4185,4185,4185,4185,1
20250311,093700,50741350,4185,4185,4185,4185,3
20250311,093600,50728795,4185,4185,4185,4185,238
20250311,093500,49732765,4185,4175,4185,4175,13
20250311,093400,49678430,4175,4175,4175,4175,0
20250311,093300,49678430,4175,4175,4175,4175,3
20250311,093200,49665905,4170,4170,4170,4170,0
20250311,093100,49665905,4170,4170,4170,4170,0
20250311,093000,49665905,4170,4170,4170,4170,0
20250311,092900,49665905,4170,4170,4170,4170,0
20250311,092800,49665905,4170,4170,4170,4170,0
20250311,092700,49665905,4170,4175,4175,4170,130
20250311,092600,49123235,4190,4190,4190,4190,56
20250311,092500,48888595,4180,4180,4180,4180,94
20250311,092400,48495675,4180,4180,4180,4180,0
20250311,092300,48495675,4180,4180,4180,4180,0
20250311,092200,48495675,4180,4180,4180,4180,20
20250311,092100,48412075,4185,4190,4190,4185,9
20250311,092000,48374395,4195,4195,4195,4195,0
20250311,091900,48374395,4195,4195,4195,4195,1
20250311,091800,48370200,4175,4175,4175,4175,1
20250311,091700,48366025,4195,4195,4195,4195,0
20250311,091600,48366025,4195,4195,4195,4195,99
20250311,091500,47950720,4200,4200,4200,4200,0
20250311,091400,47950720,4200,4200,4200,4200,0
20250311,091300,47950720,4200,4155,4200,4155,303
20250311,091200,46678990,4155,4155,4155,4155,0
20250311,091100,46678990,4155,4155,4155,4155,0
20250311,091000,46678990,4155,4155,4155,4155,1
20250311,090900,46674835,4150,4145,4150,4145,1288
20250311,090800,41329655,4150,4150,4150,4150,0
20250311,090700,41329655,4150,4150,4150,4150,0
20250311,090600,41329655,4150,4150,4150,4150,21
20250311,090500,41242505,4140,4140,4140,4140,0
20250311,090400,41242505,4140,4125,4140,4125,1129
20250311,090300,36573100,4120,4120,4120,4120,286
20250311,090200,35394780,4115,4115,4115,4115,40
20250311,090100,35230180,4120,4135,4135,4120,417
20250311,090000,33507885,4140,4000,4200,4000,8335
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184400 122243500 4155 4155 4155 4155 452
3 20250311 184300 122243500 4155 4155 4155 4155 0
4 20250311 184200 122243500 4155 4155 4155 4155 0
5 20250311 184100 122243500 4155 4155 4155 4155 0
6 20250311 184000 122243500 4155 4155 4155 4155 0
7 20250311 183900 122243500 4155 4155 4155 4155 0
8 20250311 183800 122243500 4155 4155 4155 4155 0
9 20250311 183700 122243500 4155 4155 4155 4155 0
10 20250311 183600 122243500 4155 4155 4155 4155 0
11 20250311 183500 122243500 4155 4155 4155 4155 0
12 20250311 183400 122243500 4155 4155 4155 4155 0
13 20250311 183300 122243500 4155 4155 4155 4155 0
14 20250311 183200 122243500 4155 4155 4155 4155 0
15 20250311 183100 122243500 4155 4155 4155 4155 0
16 20250311 183000 122243500 4155 4155 4155 4155 0
17 20250311 182900 122243500 4155 4155 4155 4155 0
18 20250311 182800 122243500 4155 4155 4155 4155 0
19 20250311 182700 122243500 4155 4155 4155 4155 0
20 20250311 182600 122243500 4155 4155 4155 4155 0
21 20250311 182500 122243500 4155 4155 4155 4155 0
22 20250311 182400 122243500 4155 4155 4155 4155 0
23 20250311 182300 122243500 4155 4155 4155 4155 0
24 20250311 182200 122243500 4155 4155 4155 4155 0
25 20250311 182100 122243500 4155 4155 4155 4155 0
26 20250311 182000 122243500 4155 4155 4155 4155 0
27 20250311 181900 122243500 4155 4155 4155 4155 0
28 20250311 181800 122243500 4155 4155 4155 4155 0
29 20250311 181700 122243500 4155 4155 4155 4155 0
30 20250311 181600 122243500 4155 4155 4155 4155 0
31 20250311 181500 122243500 4155 4155 4155 4155 0
32 20250311 181400 122243500 4155 4155 4155 4155 452
33 20250311 181300 122243500 4155 4155 4155 4155 0
34 20250311 181200 122243500 4155 4155 4155 4155 0
35 20250311 181100 122243500 4155 4155 4155 4155 0
36 20250311 181000 122243500 4155 4155 4155 4155 0
37 20250311 180900 122243500 4155 4155 4155 4155 0
38 20250311 180800 122243500 4155 4155 4155 4155 0
39 20250311 180700 122243500 4155 4155 4155 4155 0
40 20250311 180600 122243500 4155 4155 4155 4155 0
41 20250311 180500 122243500 4155 4155 4155 4155 0
42 20250311 180400 122243500 4155 4155 4155 4155 0
43 20250311 180300 122243500 4155 4155 4155 4155 0
44 20250311 180200 122243500 4155 4155 4155 4155 0
45 20250311 180100 122243500 4155 4155 4155 4155 0
46 20250311 180000 122243500 4155 4155 4155 4155 0
47 20250311 175900 122243500 4155 4155 4155 4155 0
48 20250311 175800 122243500 4155 4155 4155 4155 0
49 20250311 175700 122243500 4155 4155 4155 4155 0
50 20250311 175600 122243500 4155 4155 4155 4155 0
51 20250311 175500 122243500 4155 4155 4155 4155 0
52 20250311 175400 122243500 4155 4155 4155 4155 0
53 20250311 175300 122243500 4155 4155 4155 4155 0
54 20250311 175200 122243500 4155 4155 4155 4155 0
55 20250311 175100 122243500 4155 4155 4155 4155 0
56 20250311 175000 122243500 4155 4155 4155 4155 0
57 20250311 174900 122243500 4155 4155 4155 4155 0
58 20250311 174800 122243500 4155 4155 4155 4155 0
59 20250311 174700 122243500 4155 4155 4155 4155 0
60 20250311 174600 122243500 4155 4155 4155 4155 0
61 20250311 174500 122243500 4155 4155 4155 4155 0
62 20250311 174400 122243500 4155 4155 4155 4155 452
63 20250311 174300 122243500 4155 4155 4155 4155 0
64 20250311 174200 122243500 4155 4155 4155 4155 0
65 20250311 174100 122243500 4155 4155 4155 4155 0
66 20250311 174000 122243500 4155 4155 4155 4155 0
67 20250311 173900 122243500 4155 4155 4155 4155 0
68 20250311 173800 122243500 4155 4155 4155 4155 0
69 20250311 173700 122243500 4155 4155 4155 4155 0
70 20250311 173600 122243500 4155 4155 4155 4155 0
71 20250311 173500 122243500 4155 4155 4155 4155 0
72 20250311 173400 122243500 4155 4155 4155 4155 0
73 20250311 173300 122243500 4155 4155 4155 4155 0
74 20250311 173200 122243500 4155 4155 4155 4155 0
75 20250311 173100 122243500 4155 4155 4155 4155 0
76 20250311 173000 122243500 4155 4155 4155 4155 0
77 20250311 172900 122243500 4155 4155 4155 4155 0
78 20250311 172800 122243500 4155 4155 4155 4155 0
79 20250311 172700 122243500 4155 4155 4155 4155 0
80 20250311 172600 122243500 4155 4155 4155 4155 0
81 20250311 172500 122243500 4155 4155 4155 4155 0
82 20250311 172400 122243500 4155 4155 4155 4155 0
83 20250311 172300 122243500 4155 4155 4155 4155 0
84 20250311 172200 122243500 4155 4155 4155 4155 0
85 20250311 172100 122243500 4155 4155 4155 4155 0
86 20250311 172000 122243500 4155 4155 4155 4155 0
87 20250311 171900 122243500 4155 4155 4155 4155 0
88 20250311 171800 122243500 4155 4155 4155 4155 0
89 20250311 171700 122243500 4155 4155 4155 4155 0
90 20250311 171600 122243500 4155 4155 4155 4155 0
91 20250311 171500 122243500 4155 4155 4155 4155 0
92 20250311 171400 122243500 4155 4155 4155 4155 452
93 20250311 171300 122243500 4155 4155 4155 4155 0
94 20250311 171200 122243500 4155 4155 4155 4155 0
95 20250311 171100 122243500 4155 4155 4155 4155 0
96 20250311 171000 122243500 4155 4155 4155 4155 0
97 20250311 170900 122243500 4155 4155 4155 4155 0
98 20250311 170800 122243500 4155 4155 4155 4155 0
99 20250311 170700 122243500 4155 4155 4155 4155 0
100 20250311 170600 122243500 4155 4155 4155 4155 0
101 20250311 170500 122243500 4155 4155 4155 4155 0
102 20250311 170400 122243500 4155 4155 4155 4155 0
103 20250311 170300 122243500 4155 4155 4155 4155 0
104 20250311 170200 122243500 4155 4155 4155 4155 0
105 20250311 170100 122243500 4155 4155 4155 4155 0
106 20250311 170000 122243500 4155 4155 4155 4155 0
107 20250311 165900 122243500 4155 4155 4155 4155 0
108 20250311 165800 122243500 4155 4155 4155 4155 0
109 20250311 165700 122243500 4155 4155 4155 4155 0
110 20250311 165600 122243500 4155 4155 4155 4155 0
111 20250311 165500 122243500 4155 4155 4155 4155 0
112 20250311 165400 122243500 4155 4155 4155 4155 0
113 20250311 165300 122243500 4155 4155 4155 4155 0
114 20250311 165200 122243500 4155 4155 4155 4155 0
115 20250311 165100 122243500 4155 4155 4155 4155 0
116 20250311 165000 122243500 4155 4155 4155 4155 0
117 20250311 164900 122243500 4155 4155 4155 4155 0
118 20250311 164800 122243500 4155 4155 4155 4155 0
119 20250311 164700 122243500 4155 4155 4155 4155 0
120 20250311 164600 122243500 4155 4155 4155 4155 0
121 20250311 164500 122243500 4155 4155 4155 4155 0
122 20250311 164400 122243500 4155 4155 4155 4155 452
123 20250311 164300 122243500 4155 4155 4155 4155 0
124 20250311 164200 122243500 4155 4155 4155 4155 0
125 20250311 164100 122243500 4155 4155 4155 4155 0
126 20250311 164000 122243500 4155 4155 4155 4155 0
127 20250311 163900 122243500 4155 4155 4155 4155 0
128 20250311 163800 122243500 4155 4155 4155 4155 0
129 20250311 163700 122243500 4155 4155 4155 4155 0
130 20250311 163600 122243500 4155 4155 4155 4155 0
131 20250311 163500 122243500 4155 4155 4155 4155 0
132 20250311 163400 122243500 4155 4155 4155 4155 0
133 20250311 163300 122243500 4155 4155 4155 4155 0
134 20250311 163200 122243500 4155 4155 4155 4155 0
135 20250311 163100 122243500 4155 4155 4155 4155 0
136 20250311 163000 122243500 4155 4155 4155 4155 0
137 20250311 162900 122243500 4155 4155 4155 4155 0
138 20250311 162800 122243500 4155 4155 4155 4155 0
139 20250311 162700 122243500 4155 4155 4155 4155 0
140 20250311 162600 122243500 4155 4155 4155 4155 0
141 20250311 162500 122243500 4155 4155 4155 4155 0
142 20250311 162400 122243500 4155 4155 4155 4155 0
143 20250311 162300 122243500 4155 4155 4155 4155 0
144 20250311 162200 122243500 4155 4155 4155 4155 0
145 20250311 162100 122243500 4155 4155 4155 4155 0
146 20250311 162000 122243500 4155 4155 4155 4155 0
147 20250311 161900 122243500 4155 4155 4155 4155 0
148 20250311 161800 122243500 4155 4155 4155 4155 0
149 20250311 161700 122243500 4155 4155 4155 4155 0
150 20250311 161600 122243500 4155 4155 4155 4155 0
151 20250311 161500 122243500 4155 4155 4155 4155 0
152 20250311 161400 122243500 4155 4155 4155 4155 452
153 20250311 161300 122243500 4155 4155 4155 4155 0
154 20250311 161200 122243500 4155 4155 4155 4155 0
155 20250311 161100 122243500 4155 4155 4155 4155 0
156 20250311 161000 122243500 4155 4155 4155 4155 0
157 20250311 160900 122243500 4155 4155 4155 4155 0
158 20250311 160800 122243500 4155 4155 4155 4155 0
159 20250311 160700 122243500 4155 4155 4155 4155 0
160 20250311 160600 122243500 4155 4155 4155 4155 0
161 20250311 160500 122243500 4155 4155 4155 4155 0
162 20250311 160400 122243500 4155 4155 4155 4155 0
163 20250311 160300 122243500 4155 4155 4155 4155 0
164 20250311 160200 122243500 4155 4155 4155 4155 0
165 20250311 160100 122243500 4155 4155 4155 4155 0
166 20250311 160000 122243500 4155 4155 4155 4155 0
167 20250311 155900 122243500 4155 4155 4155 4155 0
168 20250311 155800 122243500 4155 4155 4155 4155 0
169 20250311 155700 122243500 4155 4155 4155 4155 0
170 20250311 155600 122243500 4155 4155 4155 4155 0
171 20250311 155500 122243500 4155 4155 4155 4155 0
172 20250311 155400 122243500 4155 4155 4155 4155 0
173 20250311 155300 122243500 4155 4155 4155 4155 0
174 20250311 155200 122243500 4155 4155 4155 4155 0
175 20250311 155100 122243500 4155 4155 4155 4155 0
176 20250311 155000 122243500 4155 4155 4155 4155 0
177 20250311 154900 122243500 4155 4155 4155 4155 0
178 20250311 154800 122243500 4155 4155 4155 4155 0
179 20250311 154700 122243500 4155 4155 4155 4155 0
180 20250311 154600 122243500 4155 4155 4155 4155 0
181 20250311 154500 122243500 4155 4155 4155 4155 0
182 20250311 154400 122243500 4155 4155 4155 4155 452
183 20250311 154300 122243500 4155 4155 4155 4155 0
184 20250311 154200 122243500 4155 4155 4155 4155 0
185 20250311 154100 122243500 4155 4155 4155 4155 0
186 20250311 154000 122243500 4155 4155 4155 4155 0
187 20250311 153900 122243500 4155 4155 4155 4155 0
188 20250311 153800 122243500 4155 4155 4155 4155 0
189 20250311 153700 122243500 4155 4155 4155 4155 0
190 20250311 153600 122243500 4155 4155 4155 4155 0
191 20250311 153500 122243500 4155 4155 4155 4155 0
192 20250311 153400 122243500 4155 4155 4155 4155 0
193 20250311 153300 122243500 4155 4155 4155 4155 0
194 20250311 153200 122243500 4155 4155 4155 4155 0
195 20250311 153100 122243500 4155 4155 4155 4155 0
196 20250311 153000 122243500 4155 4155 4155 4155 452
197 20250311 152900 120365440 4180 4180 4180 4180 0
198 20250311 152800 120365440 4180 4180 4180 4180 0
199 20250311 152700 120365440 4180 4180 4180 4180 0
200 20250311 152600 120365440 4180 4180 4180 4180 0
201 20250311 152500 120365440 4180 4180 4180 4180 0
202 20250311 152400 120365440 4180 4180 4180 4180 0
203 20250311 152300 120365440 4180 4180 4180 4180 0
204 20250311 152200 120365440 4180 4180 4180 4180 0
205 20250311 152100 120365440 4180 4180 4180 4180 0
206 20250311 152000 120365440 4180 4180 4180 4180 0
207 20250311 151900 120365440 4180 4180 4180 4180 0
208 20250311 151800 120365440 4180 4180 4180 4180 0
209 20250311 151700 120365440 4180 4180 4180 4180 0
210 20250311 151600 120365440 4180 4180 4180 4180 0
211 20250311 151500 120365440 4180 4180 4180 4180 11
212 20250311 151400 120319460 4180 4180 4180 4180 2
213 20250311 151300 120311100 4150 4165 4165 4150 150
214 20250311 151200 119688225 4190 4190 4190 4190 0
215 20250311 151100 119688225 4190 4190 4190 4190 0
216 20250311 151000 119688225 4190 4190 4190 4190 0
217 20250311 150900 119688225 4190 4190 4190 4190 0
218 20250311 150800 119688225 4190 4190 4190 4190 0
219 20250311 150700 119688225 4190 4190 4190 4190 0
220 20250311 150600 119688225 4190 4190 4190 4190 1
221 20250311 150500 119684035 4165 4165 4165 4165 1
222 20250311 150400 119679870 4165 4165 4165 4165 0
223 20250311 150300 119679870 4165 4165 4190 4165 17
224 20250311 150200 119609040 4190 4190 4190 4190 0
225 20250311 150100 119609040 4190 4190 4190 4190 0
226 20250311 150000 119609040 4190 4190 4190 4190 0
227 20250311 145900 119609040 4190 4190 4190 4190 0
228 20250311 145800 119609040 4190 4190 4190 4190 0
229 20250311 145700 119609040 4190 4190 4190 4190 1
230 20250311 145600 119604850 4190 4190 4190 4190 0
231 20250311 145500 119604850 4190 4190 4190 4190 0
232 20250311 145400 119604850 4190 4190 4190 4190 0
233 20250311 145300 119604850 4190 4190 4190 4190 0
234 20250311 145200 119604850 4190 4190 4190 4190 0
235 20250311 145100 119604850 4190 4190 4190 4190 0
236 20250311 145000 119604850 4190 4190 4190 4190 1
237 20250311 144900 119600660 4190 4190 4190 4190 0
238 20250311 144800 119600660 4190 4190 4190 4190 6
239 20250311 144700 119575520 4165 4165 4165 4165 36
240 20250311 144600 119425580 4190 4190 4190 4190 0
241 20250311 144500 119425580 4190 4190 4190 4190 0
242 20250311 144400 119425580 4190 4190 4190 4190 0
243 20250311 144300 119425580 4190 4190 4190 4190 13
244 20250311 144200 119371110 4190 4190 4190 4190 0
245 20250311 144100 119371110 4190 4190 4190 4190 0
246 20250311 144000 119371110 4190 4190 4190 4190 0
247 20250311 143900 119371110 4190 4190 4190 4190 0
248 20250311 143800 119371110 4190 4190 4190 4190 0
249 20250311 143700 119371110 4190 4185 4190 4185 5
250 20250311 143600 119350180 4155 4155 4155 4155 0
251 20250311 143500 119350180 4155 4165 4165 4155 1800
252 20250311 143400 111862500 4155 4155 4155 4155 0
253 20250311 143300 111862500 4155 4155 4155 4155 0
254 20250311 143200 111862500 4155 4165 4165 4155 1200
255 20250311 143100 106870500 4190 4185 4190 4185 5
256 20250311 143000 106849570 4175 4175 4175 4175 0
257 20250311 142900 106849570 4175 4170 4175 4170 252
258 20250311 142800 105797715 4170 4170 4170 4170 0
259 20250311 142700 105797715 4170 4170 4170 4170 0
260 20250311 142600 105797715 4170 4170 4170 4170 0
261 20250311 142500 105797715 4170 4170 4170 4170 0
262 20250311 142400 105797715 4170 4170 4170 4170 0
263 20250311 142300 105797715 4170 4170 4170 4170 0
264 20250311 142200 105797715 4170 4170 4170 4170 0
265 20250311 142100 105797715 4170 4170 4170 4170 4
266 20250311 142000 105781035 4155 4155 4155 4155 380
267 20250311 141900 104202135 4180 4180 4180 4180 0
268 20250311 141800 104202135 4180 4180 4180 4180 0
269 20250311 141700 104202135 4180 4180 4180 4180 0
270 20250311 141600 104202135 4180 4180 4180 4180 0
271 20250311 141500 104202135 4180 4180 4180 4180 0
272 20250311 141400 104202135 4180 4180 4180 4180 0
273 20250311 141300 104202135 4180 4180 4180 4180 0
274 20250311 141200 104202135 4180 4180 4180 4180 0
275 20250311 141100 104202135 4180 4180 4180 4180 0
276 20250311 141000 104202135 4180 4180 4180 4180 0
277 20250311 140900 104202135 4180 4180 4180 4180 0
278 20250311 140800 104202135 4180 4180 4180 4180 0
279 20250311 140700 104202135 4180 4180 4180 4180 0
280 20250311 140600 104202135 4180 4180 4180 4180 2
281 20250311 140500 104193775 4175 4175 4185 4175 59
282 20250311 140400 103947420 4165 4190 4190 4145 2371
283 20250311 140300 94104350 4200 4200 4200 4200 50
284 20250311 140200 93894350 4200 4200 4200 4200 0
285 20250311 140100 93894350 4200 4200 4200 4200 0
286 20250311 140000 93894350 4200 4200 4200 4200 0
287 20250311 135900 93894350 4200 4200 4200 4200 0
288 20250311 135800 93894350 4200 4200 4200 4200 0
289 20250311 135700 93894350 4200 4200 4200 4200 0
290 20250311 135600 93894350 4200 4200 4200 4200 0
291 20250311 135500 93894350 4200 4200 4200 4200 0
292 20250311 135400 93894350 4200 4200 4200 4200 0
293 20250311 135300 93894350 4200 4200 4200 4200 0
294 20250311 135200 93894350 4200 4200 4200 4200 0
295 20250311 135100 93894350 4200 4200 4200 4200 0
296 20250311 135000 93894350 4200 4200 4200 4200 0
297 20250311 134900 93894350 4200 4200 4200 4200 0
298 20250311 134800 93894350 4200 4200 4200 4200 0
299 20250311 134700 93894350 4200 4200 4200 4200 0
300 20250311 134600 93894350 4200 4200 4200 4200 0
301 20250311 134500 93894350 4200 4200 4200 4200 0
302 20250311 134400 93894350 4200 4200 4200 4200 0
303 20250311 134300 93894350 4200 4200 4200 4200 0
304 20250311 134200 93894350 4200 4200 4200 4200 200
305 20250311 134100 93054350 4200 4200 4200 4200 0
306 20250311 134000 93054350 4200 4200 4200 4200 100
307 20250311 133900 92634350 4200 4200 4200 4200 0
308 20250311 133800 92634350 4200 4200 4200 4200 8
309 20250311 133700 92600750 4200 4200 4200 4200 0
310 20250311 133600 92600750 4200 4200 4200 4200 0
311 20250311 133500 92600750 4200 4200 4200 4200 1
312 20250311 133400 92596550 4200 4200 4200 4200 0
313 20250311 133300 92596550 4200 4200 4200 4200 0
314 20250311 133200 92596550 4200 4200 4200 4200 20
315 20250311 133100 92512550 4200 4200 4200 4200 0
316 20250311 133000 92512550 4200 4200 4200 4200 0
317 20250311 132900 92512550 4200 4195 4200 4195 10
318 20250311 132800 92470555 4200 4200 4200 4200 0
319 20250311 132700 92470555 4200 4200 4200 4200 0
320 20250311 132600 92470555 4200 4200 4200 4200 0
321 20250311 132500 92470555 4200 4200 4200 4200 0
322 20250311 132400 92470555 4200 4200 4200 4200 0
323 20250311 132300 92470555 4200 4200 4200 4200 0
324 20250311 132200 92470555 4200 4200 4200 4200 0
325 20250311 132100 92470555 4200 4200 4200 4200 0
326 20250311 132000 92470555 4200 4200 4200 4200 0
327 20250311 131900 92470555 4200 4200 4200 4200 0
328 20250311 131800 92470555 4200 4200 4200 4200 0
329 20250311 131700 92470555 4200 4200 4200 4200 0
330 20250311 131600 92470555 4200 4200 4200 4200 0
331 20250311 131500 92470555 4200 4200 4200 4200 0
332 20250311 131400 92470555 4200 4200 4200 4200 0
333 20250311 131300 92470555 4200 4200 4200 4200 0
334 20250311 131200 92470555 4200 4200 4200 4200 0
335 20250311 131100 92470555 4200 4200 4200 4200 0
336 20250311 131000 92470555 4200 4200 4200 4200 0
337 20250311 130900 92470555 4200 4200 4200 4200 0
338 20250311 130800 92470555 4200 4200 4200 4200 0
339 20250311 130700 92470555 4200 4200 4200 4200 0
340 20250311 130600 92470555 4200 4200 4200 4200 0
341 20250311 130500 92470555 4200 4200 4200 4200 0
342 20250311 130400 92470555 4200 4200 4200 4200 0
343 20250311 130300 92470555 4200 4200 4200 4200 1
344 20250311 130200 92466355 4200 4200 4200 4200 0
345 20250311 130100 92466355 4200 4200 4200 4200 0
346 20250311 130000 92466355 4200 4200 4200 4200 292
347 20250311 125900 91239955 4200 4200 4200 4200 0
348 20250311 125800 91239955 4200 4200 4200 4200 0
349 20250311 125700 91239955 4200 4200 4200 4200 0
350 20250311 125600 91239955 4200 4200 4200 4200 0
351 20250311 125500 91239955 4200 4200 4200 4200 0
352 20250311 125400 91239955 4200 4200 4200 4200 0
353 20250311 125300 91239955 4200 4200 4200 4200 0
354 20250311 125200 91239955 4200 4200 4200 4200 5
355 20250311 125100 91218955 4200 4200 4200 4200 0
356 20250311 125000 91218955 4200 4200 4200 4200 0
357 20250311 124900 91218955 4200 4200 4200 4200 0
358 20250311 124800 91218955 4200 4200 4200 4200 0
359 20250311 124700 91218955 4200 4200 4200 4200 0
360 20250311 124600 91218955 4200 4200 4200 4200 0
361 20250311 124500 91218955 4200 4200 4200 4200 0
362 20250311 124400 91218955 4200 4200 4200 4200 0
363 20250311 124300 91218955 4200 4200 4200 4200 0
364 20250311 124200 91218955 4200 4200 4200 4200 0
365 20250311 124100 91218955 4200 4200 4200 4200 0
366 20250311 124000 91218955 4200 4200 4200 4200 0
367 20250311 123900 91218955 4200 4200 4200 4200 0
368 20250311 123800 91218955 4200 4200 4200 4200 0
369 20250311 123700 91218955 4200 4200 4200 4200 0
370 20250311 123600 91218955 4200 4200 4200 4200 0
371 20250311 123500 91218955 4200 4200 4200 4200 0
372 20250311 123400 91218955 4200 4200 4200 4200 0
373 20250311 123300 91218955 4200 4200 4200 4200 0
374 20250311 123200 91218955 4200 4200 4200 4200 0
375 20250311 123100 91218955 4200 4200 4200 4200 0
376 20250311 123000 91218955 4200 4200 4200 4200 0
377 20250311 122900 91218955 4200 4200 4200 4200 0
378 20250311 122800 91218955 4200 4200 4200 4200 0
379 20250311 122700 91218955 4200 4200 4200 4200 0
380 20250311 122600 91218955 4200 4200 4200 4200 0
381 20250311 122500 91218955 4200 4200 4200 4200 0
382 20250311 122400 91218955 4200 4200 4200 4200 0
383 20250311 122300 91218955 4200 4200 4200 4200 0
384 20250311 122200 91218955 4200 4200 4200 4200 0
385 20250311 122100 91218955 4200 4200 4200 4200 0
386 20250311 122000 91218955 4200 4200 4200 4200 0
387 20250311 121900 91218955 4200 4200 4200 4200 0
388 20250311 121800 91218955 4200 4200 4200 4200 0
389 20250311 121700 91218955 4200 4200 4200 4200 1
390 20250311 121600 91214755 4200 4200 4200 4200 0
391 20250311 121500 91214755 4200 4200 4200 4200 0
392 20250311 121400 91214755 4200 4200 4200 4200 0
393 20250311 121300 91214755 4200 4200 4200 4200 0
394 20250311 121200 91214755 4200 4200 4200 4200 0
395 20250311 121100 91214755 4200 4200 4200 4200 0
396 20250311 121000 91214755 4200 4200 4200 4200 0
397 20250311 120900 91214755 4200 4200 4200 4200 0
398 20250311 120800 91214755 4200 4200 4200 4200 0
399 20250311 120700 91214755 4200 4200 4200 4200 0
400 20250311 120600 91214755 4200 4200 4200 4200 0
401 20250311 120500 91214755 4200 4200 4200 4200 0
402 20250311 120400 91214755 4200 4200 4200 4200 0
403 20250311 120300 91214755 4200 4200 4200 4200 0
404 20250311 120200 91214755 4200 4200 4200 4200 0
405 20250311 120100 91214755 4200 4200 4200 4200 0
406 20250311 120000 91214755 4200 4200 4200 4200 0
407 20250311 115900 91214755 4200 4195 4200 4195 1700
408 20250311 115800 84075025 4195 4195 4195 4195 0
409 20250311 115700 84075025 4195 4195 4195 4195 0
410 20250311 115600 84075025 4195 4195 4195 4195 0
411 20250311 115500 84075025 4195 4195 4195 4195 0
412 20250311 115400 84075025 4195 4195 4195 4195 0
413 20250311 115300 84075025 4195 4195 4195 4195 24
414 20250311 115200 83974345 4200 4200 4200 4200 0
415 20250311 115100 83974345 4200 4195 4200 4195 200
416 20250311 115000 83134440 4200 4185 4200 4185 1000
417 20250311 114900 78945005 4170 4170 4170 4170 0
418 20250311 114800 78945005 4170 4170 4170 4170 100
419 20250311 114700 78528005 4190 4190 4190 4190 0
420 20250311 114600 78528005 4190 4190 4190 4190 0
421 20250311 114500 78528005 4190 4190 4190 4190 0
422 20250311 114400 78528005 4190 4190 4190 4190 0
423 20250311 114300 78528005 4190 4190 4190 4190 0
424 20250311 114200 78528005 4190 4190 4190 4190 0
425 20250311 114100 78528005 4190 4190 4190 4190 0
426 20250311 114000 78528005 4190 4190 4190 4190 0
427 20250311 113900 78528005 4190 4190 4190 4190 0
428 20250311 113800 78528005 4190 4190 4190 4190 0
429 20250311 113700 78528005 4190 4190 4190 4190 0
430 20250311 113600 78528005 4190 4190 4190 4190 1
431 20250311 113500 78523815 4190 4190 4190 4190 0
432 20250311 113400 78523815 4190 4190 4190 4190 0
433 20250311 113300 78523815 4190 4190 4190 4190 0
434 20250311 113200 78523815 4190 4190 4190 4190 0
435 20250311 113100 78523815 4190 4190 4190 4190 0
436 20250311 113000 78523815 4190 4190 4190 4190 0
437 20250311 112900 78523815 4190 4190 4190 4190 0
438 20250311 112800 78523815 4190 4190 4190 4190 0
439 20250311 112700 78523815 4190 4190 4190 4190 3
440 20250311 112600 78511245 4190 4190 4190 4190 0
441 20250311 112500 78511245 4190 4190 4190 4190 0
442 20250311 112400 78511245 4190 4185 4190 4185 5
443 20250311 112300 78490310 4185 4185 4185 4185 0
444 20250311 112200 78490310 4185 4180 4185 4180 5
445 20250311 112100 78469405 4175 4175 4175 4175 0
446 20250311 112000 78469405 4175 4175 4175 4175 0
447 20250311 111900 78469405 4175 4175 4175 4175 0
448 20250311 111800 78469405 4175 4175 4175 4175 20
449 20250311 111700 78385905 4175 4175 4175 4175 0
450 20250311 111600 78385905 4175 4175 4175 4175 0
451 20250311 111500 78385905 4175 4175 4175 4175 0
452 20250311 111400 78385905 4175 4175 4175 4175 0
453 20250311 111300 78385905 4175 4175 4175 4175 0
454 20250311 111200 78385905 4175 4175 4175 4175 0
455 20250311 111100 78385905 4175 4175 4175 4175 100
456 20250311 111000 77968405 4175 4175 4175 4175 0
457 20250311 110900 77968405 4175 4175 4175 4175 62
458 20250311 110800 77709555 4175 4175 4175 4175 0
459 20250311 110700 77709555 4175 4175 4175 4175 0
460 20250311 110600 77709555 4175 4175 4175 4175 0
461 20250311 110500 77709555 4175 4175 4175 4175 0
462 20250311 110400 77709555 4175 4175 4175 4175 0
463 20250311 110300 77709555 4175 4175 4175 4175 0
464 20250311 110200 77709555 4175 4175 4175 4175 0
465 20250311 110100 77709555 4175 4175 4175 4175 0
466 20250311 110000 77709555 4175 4175 4175 4175 0
467 20250311 105900 77709555 4175 4175 4175 4175 0
468 20250311 105800 77709555 4175 4175 4175 4175 0
469 20250311 105700 77709555 4175 4175 4175 4175 0
470 20250311 105600 77709555 4175 4175 4175 4175 0
471 20250311 105500 77709555 4175 4175 4175 4175 0
472 20250311 105400 77709555 4175 4175 4175 4175 0
473 20250311 105300 77709555 4175 4175 4175 4175 0
474 20250311 105200 77709555 4175 4175 4175 4175 0
475 20250311 105100 77709555 4175 4175 4175 4175 15
476 20250311 105000 77646930 4150 4150 4150 4150 25
477 20250311 104900 77543180 4175 4175 4175 4175 0
478 20250311 104800 77543180 4175 4175 4175 4175 0
479 20250311 104700 77543180 4175 4175 4175 4175 0
480 20250311 104600 77543180 4175 4175 4175 4175 0
481 20250311 104500 77543180 4175 4175 4175 4175 0
482 20250311 104400 77543180 4175 4175 4175 4175 0
483 20250311 104300 77543180 4175 4175 4175 4175 0
484 20250311 104200 77543180 4175 4175 4175 4175 0
485 20250311 104100 77543180 4175 4175 4175 4175 0
486 20250311 104000 77543180 4175 4175 4175 4175 0
487 20250311 103900 77543180 4175 4175 4175 4175 0
488 20250311 103800 77543180 4175 4175 4175 4175 0
489 20250311 103700 77543180 4175 4175 4175 4175 0
490 20250311 103600 77543180 4175 4175 4175 4175 0
491 20250311 103500 77543180 4175 4175 4175 4175 0
492 20250311 103400 77543180 4175 4175 4175 4175 0
493 20250311 103300 77543180 4175 4175 4175 4175 0
494 20250311 103200 77543180 4175 4170 4175 4170 2010
495 20250311 103100 69161430 4170 4170 4170 4170 2
496 20250311 103000 69153090 4150 4150 4150 4150 0
497 20250311 102900 69153090 4150 4150 4150 4150 0
498 20250311 102800 69153090 4150 4150 4150 4150 0
499 20250311 102700 69153090 4150 4155 4155 4150 19
500 20250311 102600 69074220 4165 4165 4165 4165 0
501 20250311 102500 69074220 4165 4150 4165 4150 104
502 20250311 102400 68642560 4165 4165 4165 4165 0
503 20250311 102300 68642560 4165 4165 4165 4165 0
504 20250311 102200 68642560 4165 4165 4165 4165 0
505 20250311 102100 68642560 4165 4165 4165 4165 0
506 20250311 102000 68642560 4165 4165 4165 4165 4
507 20250311 101900 68625900 4150 4150 4150 4150 182
508 20250311 101800 67870600 4150 4140 4150 4140 302
509 20250311 101700 66620300 4150 4150 4150 4150 0
510 20250311 101600 66620300 4150 4150 4150 4150 0
511 20250311 101500 66620300 4150 4150 4150 4150 0
512 20250311 101400 66620300 4150 4150 4150 4150 0
513 20250311 101300 66620300 4150 4150 4150 4150 5
514 20250311 101200 66599550 4150 4150 4150 4150 5
515 20250311 101100 66578800 4135 4140 4140 4135 38
516 20250311 101000 66421665 4135 4135 4135 4135 2
517 20250311 100900 66413395 4155 4155 4155 4155 1
518 20250311 100800 66409240 4135 4140 4155 4135 42
519 20250311 100700 66235405 4140 4145 4145 4140 106
520 20250311 100600 65796555 4145 4150 4150 4145 76
521 20250311 100500 65481470 4155 4155 4155 4150 188
522 20250311 100400 64700335 4160 4160 4160 4160 0
523 20250311 100300 64700335 4160 4160 4160 4160 0
524 20250311 100200 64700335 4160 4165 4165 4160 141
525 20250311 100100 64113210 4170 4170 4170 4170 0
526 20250311 100000 64113210 4170 4170 4170 4170 0
527 20250311 095900 64113210 4170 4170 4170 4170 0
528 20250311 095800 64113210 4170 4170 4170 4170 0
529 20250311 095700 64113210 4170 4170 4170 4170 0
530 20250311 095600 64113210 4170 4170 4170 4170 170
531 20250311 095500 63404310 4190 4190 4190 4190 0
532 20250311 095400 63404310 4190 4190 4190 4190 0
533 20250311 095300 63404310 4190 4190 4190 4190 0
534 20250311 095200 63404310 4190 4190 4190 4190 17
535 20250311 095100 63333080 4180 4190 4190 4180 2022
536 20250311 095000 54880900 4190 4190 4190 4190 108
537 20250311 094900 54428380 4190 4190 4190 4190 9
538 20250311 094800 54390670 4185 4185 4185 4185 209
539 20250311 094700 53516005 4185 4185 4185 4185 642
540 20250311 094600 50829235 4185 4185 4185 4185 0
541 20250311 094500 50829235 4185 4185 4185 4185 10
542 20250311 094400 50787385 4185 4185 4185 4185 0
543 20250311 094300 50787385 4185 4185 4185 4185 0
544 20250311 094200 50787385 4185 4185 4185 4185 0
545 20250311 094100 50787385 4185 4185 4185 4185 10
546 20250311 094000 50745535 4185 4185 4185 4185 0
547 20250311 093900 50745535 4185 4185 4185 4185 0
548 20250311 093800 50745535 4185 4185 4185 4185 1
549 20250311 093700 50741350 4185 4185 4185 4185 3
550 20250311 093600 50728795 4185 4185 4185 4185 238
551 20250311 093500 49732765 4185 4175 4185 4175 13
552 20250311 093400 49678430 4175 4175 4175 4175 0
553 20250311 093300 49678430 4175 4175 4175 4175 3
554 20250311 093200 49665905 4170 4170 4170 4170 0
555 20250311 093100 49665905 4170 4170 4170 4170 0
556 20250311 093000 49665905 4170 4170 4170 4170 0
557 20250311 092900 49665905 4170 4170 4170 4170 0
558 20250311 092800 49665905 4170 4170 4170 4170 0
559 20250311 092700 49665905 4170 4175 4175 4170 130
560 20250311 092600 49123235 4190 4190 4190 4190 56
561 20250311 092500 48888595 4180 4180 4180 4180 94
562 20250311 092400 48495675 4180 4180 4180 4180 0
563 20250311 092300 48495675 4180 4180 4180 4180 0
564 20250311 092200 48495675 4180 4180 4180 4180 20
565 20250311 092100 48412075 4185 4190 4190 4185 9
566 20250311 092000 48374395 4195 4195 4195 4195 0
567 20250311 091900 48374395 4195 4195 4195 4195 1
568 20250311 091800 48370200 4175 4175 4175 4175 1
569 20250311 091700 48366025 4195 4195 4195 4195 0
570 20250311 091600 48366025 4195 4195 4195 4195 99
571 20250311 091500 47950720 4200 4200 4200 4200 0
572 20250311 091400 47950720 4200 4200 4200 4200 0
573 20250311 091300 47950720 4200 4155 4200 4155 303
574 20250311 091200 46678990 4155 4155 4155 4155 0
575 20250311 091100 46678990 4155 4155 4155 4155 0
576 20250311 091000 46678990 4155 4155 4155 4155 1
577 20250311 090900 46674835 4150 4145 4150 4145 1288
578 20250311 090800 41329655 4150 4150 4150 4150 0
579 20250311 090700 41329655 4150 4150 4150 4150 0
580 20250311 090600 41329655 4150 4150 4150 4150 21
581 20250311 090500 41242505 4140 4140 4140 4140 0
582 20250311 090400 41242505 4140 4125 4140 4125 1129
583 20250311 090300 36573100 4120 4120 4120 4120 286
584 20250311 090200 35394780 4115 4115 4115 4115 40
585 20250311 090100 35230180 4120 4135 4135 4120 417
586 20250311 090000 33507885 4140 4000 4200 4000 8335

1
004720/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,51335,18201304,217917075,77264535480,0.28
20250306,51335,18201304,222023875,78720639800,0.28
20250305,51335,18201304,223307250,79175672400,0.28
20250304,51335,18201304,218943775,77628561560,0.28
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 51335 18201304 217917075 77264535480 0.28
3 20250306 51335 18201304 222023875 78720639800 0.28
4 20250305 51335 18201304 223307250 79175672400 0.28
5 20250304 51335 18201304 218943775 77628561560 0.28