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

591
006620/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184900,240805108,4820,4820,4820,4820,577
20250311,184800,240805108,4820,4820,4820,4820,0
20250311,184700,240805108,4820,4820,4820,4820,0
20250311,184600,240805108,4820,4820,4820,4820,0
20250311,184500,240805108,4820,4820,4820,4820,0
20250311,184400,240805108,4820,4820,4820,4820,0
20250311,184300,240805108,4820,4820,4820,4820,0
20250311,184200,240805108,4820,4820,4820,4820,0
20250311,184100,240805108,4820,4820,4820,4820,0
20250311,184000,240805108,4820,4820,4820,4820,0
20250311,183900,240805108,4820,4820,4820,4820,0
20250311,183800,240805108,4820,4820,4820,4820,0
20250311,183700,240805108,4820,4820,4820,4820,0
20250311,183600,240805108,4820,4820,4820,4820,0
20250311,183500,240805108,4820,4820,4820,4820,0
20250311,183400,240805108,4820,4820,4820,4820,0
20250311,183300,240805108,4820,4820,4820,4820,0
20250311,183200,240805108,4820,4820,4820,4820,0
20250311,183100,240805108,4820,4820,4820,4820,0
20250311,183000,240805108,4820,4820,4820,4820,0
20250311,182900,240805108,4820,4820,4820,4820,0
20250311,182800,240805108,4820,4820,4820,4820,0
20250311,182700,240805108,4820,4820,4820,4820,0
20250311,182600,240805108,4820,4820,4820,4820,0
20250311,182500,240805108,4820,4820,4820,4820,0
20250311,182400,240805108,4820,4820,4820,4820,0
20250311,182300,240805108,4820,4820,4820,4820,0
20250311,182200,240805108,4820,4820,4820,4820,0
20250311,182100,240805108,4820,4820,4820,4820,0
20250311,182000,240805108,4820,4820,4820,4820,0
20250311,181900,240805108,4820,4820,4820,4820,577
20250311,181800,240805108,4820,4820,4820,4820,0
20250311,181700,240805108,4820,4820,4820,4820,0
20250311,181600,240805108,4820,4820,4820,4820,0
20250311,181500,240805108,4820,4820,4820,4820,0
20250311,181400,240805108,4820,4820,4820,4820,0
20250311,181300,240805108,4820,4820,4820,4820,0
20250311,181200,240805108,4820,4820,4820,4820,0
20250311,181100,240805108,4820,4820,4820,4820,0
20250311,181000,240805108,4820,4820,4820,4820,0
20250311,180900,240805108,4820,4820,4820,4820,0
20250311,180800,240805108,4820,4820,4820,4820,0
20250311,180700,240805108,4820,4820,4820,4820,0
20250311,180600,240805108,4820,4820,4820,4820,0
20250311,180500,240805108,4820,4820,4820,4820,0
20250311,180400,240805108,4820,4820,4820,4820,0
20250311,180300,240805108,4820,4820,4820,4820,0
20250311,180200,240805108,4820,4820,4820,4820,0
20250311,180100,240805108,4820,4820,4820,4820,0
20250311,180000,240805108,4820,4820,4820,4820,0
20250311,175900,240805108,4820,4820,4820,4820,0
20250311,175800,240805108,4820,4820,4820,4820,0
20250311,175700,240805108,4820,4820,4820,4820,0
20250311,175600,240805108,4820,4820,4820,4820,0
20250311,175500,240805108,4820,4820,4820,4820,0
20250311,175400,240805108,4820,4820,4820,4820,0
20250311,175300,240805108,4820,4820,4820,4820,0
20250311,175200,240805108,4820,4820,4820,4820,0
20250311,175100,240805108,4820,4820,4820,4820,0
20250311,175000,240805108,4820,4820,4820,4820,0
20250311,174900,240805108,4820,4820,4820,4820,577
20250311,174800,240805108,4820,4820,4820,4820,0
20250311,174700,240805108,4820,4820,4820,4820,0
20250311,174600,240805108,4820,4820,4820,4820,0
20250311,174500,240805108,4820,4820,4820,4820,0
20250311,174400,240805108,4820,4820,4820,4820,0
20250311,174300,240805108,4820,4820,4820,4820,0
20250311,174200,240805108,4820,4820,4820,4820,0
20250311,174100,240805108,4820,4820,4820,4820,0
20250311,174000,240805108,4820,4820,4820,4820,0
20250311,173900,240805108,4820,4820,4820,4820,0
20250311,173800,240805108,4820,4820,4820,4820,0
20250311,173700,240805108,4820,4820,4820,4820,0
20250311,173600,240805108,4820,4820,4820,4820,0
20250311,173500,240805108,4820,4820,4820,4820,0
20250311,173400,240805108,4820,4820,4820,4820,0
20250311,173300,240805108,4820,4820,4820,4820,0
20250311,173200,240805108,4820,4820,4820,4820,0
20250311,173100,240805108,4820,4820,4820,4820,0
20250311,173000,240805108,4820,4820,4820,4820,0
20250311,172900,240805108,4820,4820,4820,4820,0
20250311,172800,240805108,4820,4820,4820,4820,0
20250311,172700,240805108,4820,4820,4820,4820,0
20250311,172600,240805108,4820,4820,4820,4820,0
20250311,172500,240805108,4820,4820,4820,4820,0
20250311,172400,240805108,4820,4820,4820,4820,0
20250311,172300,240805108,4820,4820,4820,4820,0
20250311,172200,240805108,4820,4820,4820,4820,0
20250311,172100,240805108,4820,4820,4820,4820,0
20250311,172000,240805108,4820,4820,4820,4820,0
20250311,171900,240805108,4820,4820,4820,4820,577
20250311,171800,240805108,4820,4820,4820,4820,0
20250311,171700,240805108,4820,4820,4820,4820,0
20250311,171600,240805108,4820,4820,4820,4820,0
20250311,171500,240805108,4820,4820,4820,4820,0
20250311,171400,240805108,4820,4820,4820,4820,0
20250311,171300,240805108,4820,4820,4820,4820,0
20250311,171200,240805108,4820,4820,4820,4820,0
20250311,171100,240805108,4820,4820,4820,4820,0
20250311,171000,240805108,4820,4820,4820,4820,0
20250311,170900,240805108,4820,4820,4820,4820,0
20250311,170800,240805108,4820,4820,4820,4820,0
20250311,170700,240805108,4820,4820,4820,4820,0
20250311,170600,240805108,4820,4820,4820,4820,0
20250311,170500,240805108,4820,4820,4820,4820,0
20250311,170400,240805108,4820,4820,4820,4820,0
20250311,170300,240805108,4820,4820,4820,4820,0
20250311,170200,240805108,4820,4820,4820,4820,0
20250311,170100,240805108,4820,4820,4820,4820,0
20250311,170000,240805108,4820,4820,4820,4820,0
20250311,165900,240805108,4820,4820,4820,4820,0
20250311,165800,240805108,4820,4820,4820,4820,0
20250311,165700,240805108,4820,4820,4820,4820,0
20250311,165600,240805108,4820,4820,4820,4820,0
20250311,165500,240805108,4820,4820,4820,4820,0
20250311,165400,240805108,4820,4820,4820,4820,0
20250311,165300,240805108,4820,4820,4820,4820,0
20250311,165200,240805108,4820,4820,4820,4820,0
20250311,165100,240805108,4820,4820,4820,4820,0
20250311,165000,240805108,4820,4820,4820,4820,0
20250311,164900,240805108,4820,4820,4820,4820,577
20250311,164800,240805108,4820,4820,4820,4820,0
20250311,164700,240805108,4820,4820,4820,4820,0
20250311,164600,240805108,4820,4820,4820,4820,0
20250311,164500,240805108,4820,4820,4820,4820,0
20250311,164400,240805108,4820,4820,4820,4820,0
20250311,164300,240805108,4820,4820,4820,4820,0
20250311,164200,240805108,4820,4820,4820,4820,0
20250311,164100,240805108,4820,4820,4820,4820,0
20250311,164000,240805108,4820,4820,4820,4820,0
20250311,163900,240805108,4820,4820,4820,4820,0
20250311,163800,240805108,4820,4820,4820,4820,0
20250311,163700,240805108,4820,4820,4820,4820,0
20250311,163600,240805108,4820,4820,4820,4820,0
20250311,163500,240805108,4820,4820,4820,4820,0
20250311,163400,240805108,4820,4820,4820,4820,0
20250311,163300,240805108,4820,4820,4820,4820,0
20250311,163200,240805108,4820,4820,4820,4820,0
20250311,163100,240805108,4820,4820,4820,4820,0
20250311,163000,240805108,4820,4820,4820,4820,0
20250311,162900,240805108,4820,4820,4820,4820,0
20250311,162800,240805108,4820,4820,4820,4820,0
20250311,162700,240805108,4820,4820,4820,4820,0
20250311,162600,240805108,4820,4820,4820,4820,0
20250311,162500,240805108,4820,4820,4820,4820,0
20250311,162400,240805108,4820,4820,4820,4820,0
20250311,162300,240805108,4820,4820,4820,4820,0
20250311,162200,240805108,4820,4820,4820,4820,0
20250311,162100,240805108,4820,4820,4820,4820,0
20250311,162000,240805108,4820,4820,4820,4820,0
20250311,161900,240805108,4820,4820,4820,4820,577
20250311,161800,240805108,4820,4820,4820,4820,0
20250311,161700,240805108,4820,4820,4820,4820,0
20250311,161600,240805108,4820,4820,4820,4820,0
20250311,161500,240805108,4820,4820,4820,4820,0
20250311,161400,240805108,4820,4820,4820,4820,0
20250311,161300,240805108,4820,4820,4820,4820,0
20250311,161200,240805108,4820,4820,4820,4820,0
20250311,161100,240805108,4820,4820,4820,4820,0
20250311,161000,240805108,4820,4820,4820,4820,0
20250311,160900,240805108,4820,4820,4820,4820,0
20250311,160800,240805108,4820,4820,4820,4820,0
20250311,160700,240805108,4820,4820,4820,4820,0
20250311,160600,240805108,4820,4820,4820,4820,0
20250311,160500,240805108,4820,4820,4820,4820,0
20250311,160400,240805108,4820,4820,4820,4820,0
20250311,160300,240805108,4820,4820,4820,4820,0
20250311,160200,240805108,4820,4820,4820,4820,0
20250311,160100,240805108,4820,4820,4820,4820,0
20250311,160000,240805108,4820,4820,4820,4820,0
20250311,155900,240805108,4820,4820,4820,4820,0
20250311,155800,240805108,4820,4820,4820,4820,0
20250311,155700,240805108,4820,4820,4820,4820,0
20250311,155600,240805108,4820,4820,4820,4820,0
20250311,155500,240805108,4820,4820,4820,4820,0
20250311,155400,240805108,4820,4820,4820,4820,0
20250311,155300,240805108,4820,4820,4820,4820,0
20250311,155200,240805108,4820,4820,4820,4820,0
20250311,155100,240805108,4820,4820,4820,4820,0
20250311,155000,240805108,4820,4820,4820,4820,0
20250311,154900,240805108,4820,4820,4820,4820,577
20250311,154800,240805108,4820,4820,4820,4820,0
20250311,154700,240805108,4820,4820,4820,4820,0
20250311,154600,240805108,4820,4820,4820,4820,0
20250311,154500,240805108,4820,4820,4820,4820,0
20250311,154400,240805108,4820,4820,4820,4820,0
20250311,154300,240805108,4820,4820,4820,4820,0
20250311,154200,240805108,4820,4820,4820,4820,0
20250311,154100,240805108,4820,4820,4820,4820,0
20250311,154000,240805108,4820,4820,4820,4820,0
20250311,153900,240805108,4820,4820,4820,4820,0
20250311,153800,240805108,4820,4820,4820,4820,0
20250311,153700,240805108,4820,4820,4820,4820,0
20250311,153600,240805108,4820,4820,4820,4820,0
20250311,153500,240805108,4820,4820,4820,4820,0
20250311,153400,240805108,4820,4820,4820,4820,0
20250311,153300,240805108,4820,4820,4820,4820,0
20250311,153200,240805108,4820,4820,4820,4820,0
20250311,153100,240805108,4820,4820,4820,4820,0
20250311,153000,240805108,4820,4820,4820,4820,577
20250311,152900,238023968,4830,4830,4830,4830,0
20250311,152800,238023968,4830,4830,4830,4830,0
20250311,152700,238023968,4830,4830,4830,4830,0
20250311,152600,238023968,4830,4830,4830,4830,0
20250311,152500,238023968,4830,4830,4830,4830,0
20250311,152400,238023968,4830,4830,4830,4830,0
20250311,152300,238023968,4830,4830,4830,4830,0
20250311,152200,238023968,4830,4830,4830,4830,0
20250311,152100,238023968,4830,4830,4830,4830,0
20250311,152000,238023968,4830,4830,4830,4830,0
20250311,151900,238023968,4830,4830,4830,4830,0
20250311,151800,238023968,4830,4830,4830,4830,5
20250311,151700,237999818,4830,4830,4830,4830,0
20250311,151600,237999818,4830,4825,4830,4810,136
20250311,151500,237344825,4810,4810,4810,4810,0
20250311,151400,237344825,4810,4810,4810,4810,0
20250311,151300,237344825,4810,4810,4810,4810,0
20250311,151200,237344825,4810,4810,4810,4810,0
20250311,151100,237344825,4810,4810,4810,4810,0
20250311,151000,237344825,4810,4810,4810,4810,143
20250311,150900,236656995,4810,4810,4810,4810,5
20250311,150800,236632945,4825,4825,4825,4825,0
20250311,150700,236632945,4825,4825,4825,4825,0
20250311,150600,236632945,4825,4825,4825,4825,0
20250311,150500,236632945,4825,4825,4825,4825,5
20250311,150400,236608820,4825,4825,4825,4825,0
20250311,150300,236608820,4825,4825,4825,4825,0
20250311,150200,236608820,4825,4825,4825,4825,100
20250311,150100,236126320,4825,4825,4825,4825,1
20250311,150000,236121495,4825,4825,4825,4825,0
20250311,145900,236121495,4825,4825,4825,4825,0
20250311,145800,236121495,4825,4825,4825,4825,0
20250311,145700,236121495,4825,4805,4825,4805,2
20250311,145600,236111865,4800,4800,4800,4800,0
20250311,145500,236111865,4800,4800,4800,4800,0
20250311,145400,236111865,4800,4800,4800,4800,0
20250311,145300,236111865,4800,4805,4805,4800,171
20250311,145200,235290550,4830,4830,4830,4830,10
20250311,145100,235242250,4830,4830,4830,4830,50
20250311,145000,235000750,4830,4830,4830,4830,0
20250311,144900,235000750,4830,4830,4830,4830,0
20250311,144800,235000750,4830,4830,4830,4830,0
20250311,144700,235000750,4830,4830,4830,4830,0
20250311,144600,235000750,4830,4830,4830,4830,0
20250311,144500,235000750,4830,4830,4830,4830,0
20250311,144400,235000750,4830,4830,4830,4830,0
20250311,144300,235000750,4830,4825,4830,4825,100
20250311,144200,234518140,4800,4810,4810,4800,7343
20250311,144100,199235620,4805,4805,4805,4805,0
20250311,144000,199235620,4805,4805,4805,4805,0
20250311,143900,199235620,4805,4805,4805,4805,0
20250311,143800,199235620,4805,4810,4810,4805,200
20250311,143700,198274615,4805,4805,4805,4805,0
20250311,143600,198274615,4805,4805,4805,4805,0
20250311,143500,198274615,4805,4810,4810,4805,31
20250311,143400,198125645,4810,4810,4810,4810,1
20250311,143300,198120835,4810,4810,4810,4810,0
20250311,143200,198120835,4810,4810,4810,4810,0
20250311,143100,198120835,4810,4810,4810,4810,270
20250311,143000,196822135,4815,4815,4815,4815,57
20250311,142900,196547680,4830,4830,4830,4830,0
20250311,142800,196547680,4830,4830,4830,4830,0
20250311,142700,196547680,4830,4830,4830,4830,0
20250311,142600,196547680,4830,4830,4830,4830,0
20250311,142500,196547680,4830,4830,4830,4830,15
20250311,142400,196475230,4815,4815,4815,4815,0
20250311,142300,196475230,4815,4815,4815,4815,0
20250311,142200,196475230,4815,4815,4815,4815,0
20250311,142100,196475230,4815,4815,4815,4815,42
20250311,142000,196273000,4815,4815,4815,4815,0
20250311,141900,196273000,4815,4815,4815,4815,5
20250311,141800,196248925,4815,4815,4815,4815,0
20250311,141700,196248925,4815,4815,4815,4815,90
20250311,141600,195815575,4830,4830,4830,4830,0
20250311,141500,195815575,4830,4830,4830,4830,0
20250311,141400,195815575,4830,4830,4830,4830,8
20250311,141300,195776935,4835,4835,4835,4835,0
20250311,141200,195776935,4835,4835,4835,4835,0
20250311,141100,195776935,4835,4835,4835,4835,0
20250311,141000,195776935,4835,4835,4835,4835,0
20250311,140900,195776935,4835,4835,4835,4835,0
20250311,140800,195776935,4835,4835,4835,4835,0
20250311,140700,195776935,4835,4835,4835,4835,0
20250311,140600,195776935,4835,4835,4835,4835,0
20250311,140500,195776935,4835,4835,4835,4835,0
20250311,140400,195776935,4835,4835,4835,4835,0
20250311,140300,195776935,4835,4835,4835,4835,1
20250311,140200,195772100,4810,4810,4810,4810,0
20250311,140100,195772100,4810,4810,4810,4810,1440
20250311,140000,188845700,4820,4820,4820,4820,0
20250311,135900,188845700,4820,4820,4820,4820,0
20250311,135800,188845700,4820,4820,4820,4820,201
20250311,135700,187876880,4835,4835,4835,4835,11
20250311,135600,187823695,4840,4840,4840,4840,0
20250311,135500,187823695,4840,4840,4840,4840,0
20250311,135400,187823695,4840,4840,4840,4840,0
20250311,135300,187823695,4840,4840,4840,4840,0
20250311,135200,187823695,4840,4840,4840,4840,2
20250311,135100,187814015,4840,4840,4840,4840,0
20250311,135000,187814015,4840,4835,4840,4835,111
20250311,134900,187277075,4810,4810,4810,4810,0
20250311,134800,187277075,4810,4810,4810,4810,250
20250311,134700,186074575,4835,4835,4835,4835,0
20250311,134600,186074575,4835,4835,4835,4835,0
20250311,134500,186074575,4835,4835,4835,4835,0
20250311,134400,186074575,4835,4835,4835,4835,0
20250311,134300,186074575,4835,4835,4835,4835,0
20250311,134200,186074575,4835,4835,4835,4835,0
20250311,134100,186074575,4835,4835,4835,4835,0
20250311,134000,186074575,4835,4835,4835,4835,394
20250311,133900,184169585,4825,4825,4825,4810,97
20250311,133800,183702010,4810,4820,4820,4810,70
20250311,133700,183365260,4820,4820,4820,4820,0
20250311,133600,183365260,4820,4820,4820,4820,39
20250311,133500,183177280,4810,4810,4810,4810,0
20250311,133400,183177280,4810,4815,4815,4810,170
20250311,133300,182358830,4830,4830,4830,4830,0
20250311,133200,182358830,4830,4830,4830,4830,0
20250311,133100,182358830,4830,4830,4830,4830,0
20250311,133000,182358830,4830,4830,4830,4830,0
20250311,132900,182358830,4830,4830,4830,4830,1
20250311,132800,182354000,4810,4810,4810,4810,34
20250311,132700,182190460,4825,4825,4825,4825,0
20250311,132600,182190460,4825,4825,4825,4825,357
20250311,132500,180467935,4820,4820,4820,4820,0
20250311,132400,180467935,4820,4820,4820,4820,0
20250311,132300,180467935,4820,4820,4820,4820,0
20250311,132200,180467935,4820,4820,4820,4820,40
20250311,132100,180275135,4820,4815,4820,4815,538
20250311,132000,177682175,4820,4820,4820,4820,0
20250311,131900,177682175,4820,4820,4820,4820,0
20250311,131800,177682175,4820,4820,4820,4820,1
20250311,131700,177677355,4820,4820,4820,4820,87
20250311,131600,177258015,4805,4805,4805,4805,0
20250311,131500,177258015,4805,4805,4805,4805,0
20250311,131400,177258015,4805,4805,4805,4805,50
20250311,131300,177017765,4820,4820,4820,4820,0
20250311,131200,177017765,4820,4820,4820,4820,0
20250311,131100,177017765,4820,4820,4820,4820,0
20250311,131000,177017765,4820,4820,4820,4820,0
20250311,130900,177017765,4820,4820,4820,4820,0
20250311,130800,177017765,4820,4815,4820,4815,112
20250311,130700,176478465,4805,4805,4805,4805,44
20250311,130600,176267045,4805,4810,4810,4805,2
20250311,130500,176257430,4815,4815,4815,4815,0
20250311,130400,176257430,4815,4815,4815,4815,6
20250311,130300,176228540,4815,4815,4815,4815,22
20250311,130200,176122610,4815,4815,4815,4815,70
20250311,130100,175785560,4815,4815,4815,4815,0
20250311,130000,175785560,4815,4815,4815,4815,0
20250311,125900,175785560,4815,4815,4815,4815,0
20250311,125800,175785560,4815,4815,4815,4815,0
20250311,125700,175785560,4815,4815,4815,4815,0
20250311,125600,175785560,4815,4815,4815,4815,0
20250311,125500,175785560,4815,4815,4815,4815,1
20250311,125400,175780745,4810,4810,4810,4810,0
20250311,125300,175780745,4810,4810,4810,4810,0
20250311,125200,175780745,4810,4810,4810,4810,0
20250311,125100,175780745,4810,4810,4810,4810,0
20250311,125000,175780745,4810,4810,4810,4810,0
20250311,124900,175780745,4810,4810,4810,4810,554
20250311,124800,173116005,4810,4810,4810,4810,9
20250311,124700,173072715,4815,4815,4815,4815,9
20250311,124600,173029380,4815,4815,4815,4815,3
20250311,124500,173014935,4820,4820,4820,4820,0
20250311,124400,173014935,4820,4820,4820,4820,0
20250311,124300,173014935,4820,4820,4820,4820,0
20250311,124200,173014935,4820,4820,4820,4820,0
20250311,124100,173014935,4820,4820,4820,4820,0
20250311,124000,173014935,4820,4820,4820,4820,5
20250311,123900,172990835,4825,4825,4825,4825,0
20250311,123800,172990835,4825,4825,4825,4825,0
20250311,123700,172990835,4825,4825,4825,4825,0
20250311,123600,172990835,4825,4825,4825,4825,0
20250311,123500,172990835,4825,4825,4825,4825,6
20250311,123400,172961885,4825,4825,4825,4825,0
20250311,123300,172961885,4825,4825,4825,4825,0
20250311,123200,172961885,4825,4825,4825,4825,0
20250311,123100,172961885,4825,4825,4825,4825,0
20250311,123000,172961885,4825,4825,4825,4825,3
20250311,122900,172947410,4830,4830,4830,4830,0
20250311,122800,172947410,4830,4830,4830,4830,0
20250311,122700,172947410,4830,4830,4830,4830,1
20250311,122600,172942580,4820,4830,4830,4820,20
20250311,122500,172846115,4835,4835,4835,4835,0
20250311,122400,172846115,4835,4835,4835,4835,0
20250311,122300,172846115,4835,4835,4835,4835,0
20250311,122200,172846115,4835,4835,4835,4835,0
20250311,122100,172846115,4835,4835,4835,4835,0
20250311,122000,172846115,4835,4835,4835,4835,0
20250311,121900,172846115,4835,4835,4835,4835,0
20250311,121800,172846115,4835,4835,4835,4835,0
20250311,121700,172846115,4835,4835,4835,4835,0
20250311,121600,172846115,4835,4835,4835,4835,21
20250311,121500,172744580,4835,4835,4835,4835,0
20250311,121400,172744580,4835,4835,4835,4835,0
20250311,121300,172744580,4835,4835,4835,4835,0
20250311,121200,172744580,4835,4835,4835,4835,0
20250311,121100,172744580,4835,4835,4835,4835,0
20250311,121000,172744580,4835,4835,4835,4835,0
20250311,120900,172744580,4835,4835,4835,4835,200
20250311,120800,171777580,4840,4840,4840,4840,0
20250311,120700,171777580,4840,4830,4840,4830,235
20250311,120600,170641175,4825,4825,4825,4825,0
20250311,120500,170641175,4825,4825,4825,4825,75
20250311,120400,170279300,4820,4820,4820,4820,13
20250311,120300,170216640,4800,4800,4800,4800,0
20250311,120200,170216640,4800,4800,4800,4800,0
20250311,120100,170216640,4800,4800,4800,4800,0
20250311,120000,170216640,4800,4810,4810,4800,50
20250311,115900,169976540,4810,4810,4810,4810,0
20250311,115800,169976540,4810,4810,4810,4810,0
20250311,115700,169976540,4810,4810,4810,4810,0
20250311,115600,169976540,4810,4810,4810,4810,0
20250311,115500,169976540,4810,4810,4810,4810,1
20250311,115400,169971730,4820,4820,4820,4820,0
20250311,115300,169971730,4820,4820,4820,4820,11
20250311,115200,169918710,4820,4820,4820,4820,0
20250311,115100,169918710,4820,4820,4820,4820,0
20250311,115000,169918710,4820,4820,4820,4820,0
20250311,114900,169918710,4820,4820,4820,4820,0
20250311,114800,169918710,4820,4820,4820,4820,0
20250311,114700,169918710,4820,4820,4820,4820,0
20250311,114600,169918710,4820,4820,4820,4820,0
20250311,114500,169918710,4820,4820,4820,4820,0
20250311,114400,169918710,4820,4820,4820,4820,0
20250311,114300,169918710,4820,4820,4820,4820,1
20250311,114200,169913890,4825,4825,4825,4825,1
20250311,114100,169909065,4815,4815,4815,4815,0
20250311,114000,169909065,4815,4815,4815,4815,0
20250311,113900,169909065,4815,4815,4815,4815,0
20250311,113800,169909065,4815,4815,4815,4815,0
20250311,113700,169909065,4815,4815,4815,4815,95
20250311,113600,169451640,4825,4825,4825,4825,0
20250311,113500,169451640,4825,4825,4825,4825,4
20250311,113400,169432340,4830,4830,4830,4830,0
20250311,113300,169432340,4830,4830,4830,4830,0
20250311,113200,169432340,4830,4830,4830,4830,0
20250311,113100,169432340,4830,4830,4830,4830,15
20250311,113000,169359890,4830,4830,4830,4830,10
20250311,112900,169311590,4830,4830,4830,4830,249
20250311,112800,168108920,4825,4825,4825,4825,88
20250311,112700,167684320,4825,4825,4825,4825,0
20250311,112600,167684320,4825,4825,4825,4825,0
20250311,112500,167684320,4825,4825,4825,4825,74
20250311,112400,167327270,4825,4825,4825,4825,0
20250311,112300,167327270,4825,4825,4825,4825,0
20250311,112200,167327270,4825,4825,4825,4825,0
20250311,112100,167327270,4825,4825,4825,4825,0
20250311,112000,167327270,4825,4815,4825,4815,159
20250311,111900,166560815,4815,4815,4815,4815,0
20250311,111800,166560815,4815,4810,4815,4810,271
20250311,111700,165256065,4780,4805,4805,4780,325
20250311,111600,163702490,4780,4780,4780,4780,0
20250311,111500,163702490,4780,4785,4785,4780,730
20250311,111400,160212530,4810,4805,4810,4805,510
20250311,111300,157759555,4785,4800,4800,4785,388
20250311,111200,155899335,4800,4800,4800,4800,107
20250311,111100,155385735,4800,4800,4800,4800,0
20250311,111000,155385735,4800,4800,4800,4800,10
20250311,110900,155337735,4795,4795,4795,4795,0
20250311,110800,155337735,4795,4795,4795,4795,0
20250311,110700,155337735,4795,4795,4795,4795,0
20250311,110600,155337735,4795,4795,4795,4795,0
20250311,110500,155337735,4795,4795,4795,4795,0
20250311,110400,155337735,4795,4795,4795,4795,0
20250311,110300,155337735,4795,4795,4795,4795,0
20250311,110200,155337735,4795,4790,4795,4790,450
20250311,110100,153181485,4790,4790,4790,4790,0
20250311,110000,153181485,4790,4790,4790,4790,0
20250311,105900,153181485,4790,4790,4790,4790,10
20250311,105800,153133585,4790,4790,4790,4790,30
20250311,105700,152989885,4790,4790,4790,4790,1
20250311,105600,152985095,4785,4785,4785,4785,3
20250311,105500,152970740,4790,4790,4790,4790,1
20250311,105400,152965950,4785,4785,4785,4785,0
20250311,105300,152965950,4785,4785,4785,4785,0
20250311,105200,152965950,4785,4785,4785,4785,0
20250311,105100,152965950,4785,4785,4785,4785,0
20250311,105000,152965950,4785,4785,4785,4785,0
20250311,104900,152965950,4785,4785,4785,4785,0
20250311,104800,152965950,4785,4785,4785,4785,0
20250311,104700,152965950,4785,4785,4785,4785,0
20250311,104600,152965950,4785,4785,4785,4785,0
20250311,104500,152965950,4785,4785,4785,4785,0
20250311,104400,152965950,4785,4785,4785,4785,0
20250311,104300,152965950,4785,4785,4785,4785,0
20250311,104200,152965950,4785,4785,4785,4785,0
20250311,104100,152965950,4785,4785,4785,4785,0
20250311,104000,152965950,4785,4780,4785,4780,504
20250311,103900,150556505,4780,4780,4780,4780,0
20250311,103800,150556505,4780,4780,4780,4780,9
20250311,103700,150513485,4780,4780,4780,4780,0
20250311,103600,150513485,4780,4780,4780,4780,5
20250311,103500,150489585,4780,4780,4780,4780,2
20250311,103400,150480025,4780,4780,4780,4780,0
20250311,103300,150480025,4780,4780,4780,4780,10
20250311,103200,150432225,4780,4760,4780,4760,2
20250311,103100,150422685,4755,4755,4755,4755,0
20250311,103000,150422685,4755,4755,4755,4755,0
20250311,102900,150422685,4755,4755,4755,4755,0
20250311,102800,150422685,4755,4755,4755,4755,0
20250311,102700,150422685,4755,4780,4780,4755,2100
20250311,102600,140426815,4760,4760,4760,4760,0
20250311,102500,140426815,4760,4760,4760,4760,0
20250311,102400,140426815,4760,4760,4760,4760,0
20250311,102300,140426815,4760,4760,4760,4760,0
20250311,102200,140426815,4760,4780,4780,4760,500
20250311,102100,138043840,4810,4810,4810,4810,0
20250311,102000,138043840,4810,4795,4810,4795,500
20250311,101900,135641155,4770,4785,4785,4770,3661
20250311,101800,118152270,4790,4790,4790,4790,10
20250311,101700,118104370,4810,4810,4810,4810,20
20250311,101600,118008170,4795,4795,4795,4795,0
20250311,101500,118008170,4795,4795,4795,4795,0
20250311,101400,118008170,4795,4795,4795,4795,0
20250311,101300,118008170,4795,4795,4795,4795,308
20250311,101200,116531310,4805,4805,4805,4805,272
20250311,101100,115224350,4805,4805,4805,4805,0
20250311,101000,115224350,4805,4805,4805,4805,500
20250311,100900,112821850,4800,4795,4800,4795,774
20250311,100800,109107650,4800,4800,4800,4800,151
20250311,100700,108382850,4795,4790,4795,4790,427
20250311,100600,106337515,4790,4790,4790,4790,10
20250311,100500,106289615,4780,4785,4785,4780,1118
20250311,100400,100945520,4785,4785,4785,4785,0
20250311,100300,100945520,4785,4785,4785,4785,1
20250311,100200,100940735,4785,4785,4785,4785,692
20250311,100100,97629515,4790,4790,4790,4790,60
20250311,100000,97342115,4790,4790,4790,4790,0
20250311,095900,97342115,4790,4790,4790,4790,59
20250311,095800,97059505,4790,4790,4790,4790,1
20250311,095700,97054715,4790,4790,4790,4790,999
20250311,095600,92269505,4790,4790,4790,4790,0
20250311,095500,92269505,4790,4790,4790,4790,23
20250311,095400,92159335,4790,4790,4790,4790,0
20250311,095300,92159335,4790,4780,4790,4780,1469
20250311,095200,85135855,4785,4785,4785,4785,336
20250311,095100,83528095,4785,4785,4785,4785,0
20250311,095000,83528095,4785,4790,4800,4785,660
20250311,094900,80366680,4790,4790,4790,4790,2
20250311,094800,80357100,4800,4800,4805,4800,2009
20250311,094700,70713855,4800,4800,4800,4800,0
20250311,094600,70713855,4800,4800,4800,4800,0
20250311,094500,70713855,4800,4800,4800,4800,53
20250311,094400,70459455,4800,4800,4800,4800,2
20250311,094300,70449855,4800,4800,4800,4800,3
20250311,094200,70435455,4800,4800,4800,4800,1
20250311,094100,70430655,4785,4785,4785,4785,0
20250311,094000,70430655,4785,4785,4785,4785,0
20250311,093900,70430655,4785,4785,4785,4785,0
20250311,093800,70430655,4785,4795,4795,4785,737
20250311,093700,66897110,4790,4790,4790,4790,0
20250311,093600,66897110,4790,4790,4790,4790,0
20250311,093500,66897110,4790,4790,4790,4790,20
20250311,093400,66801310,4790,4785,4790,4785,656
20250311,093300,63660665,4780,4780,4780,4780,237
20250311,093200,62527805,4785,4785,4785,4785,0
20250311,093100,62527805,4785,4785,4785,4785,42
20250311,093000,62326835,4785,4780,4785,4780,380
20250311,092900,60510205,4760,4760,4760,4760,0
20250311,092800,60510205,4760,4760,4760,4760,0
20250311,092700,60510205,4760,4770,4770,4760,55
20250311,092600,60248290,4770,4770,4770,4770,33
20250311,092500,60090880,4760,4760,4760,4760,130
20250311,092400,59472080,4770,4770,4770,4770,13
20250311,092300,59410070,4775,4775,4775,4775,0
20250311,092200,59410070,4775,4775,4775,4775,8
20250311,092100,59371870,4770,4770,4770,4770,283
20250311,092000,58021960,4760,4760,4760,4760,1
20250311,091900,58017200,4770,4770,4770,4770,18
20250311,091800,57931340,4770,4770,4770,4770,200
20250311,091700,56977340,4770,4765,4770,4765,233
20250311,091600,55866205,4765,4760,4765,4760,56
20250311,091500,55599615,4760,4760,4760,4760,110
20250311,091400,55076015,4760,4760,4760,4760,34
20250311,091300,54914175,4760,4760,4760,4760,0
20250311,091200,54914175,4760,4760,4760,4760,460
20250311,091100,52724575,4760,4755,4760,4755,525
20250311,091000,50227850,4750,4750,4750,4745,452
20250311,090900,48081855,4755,4755,4755,4740,71
20250311,090800,47744620,4755,4755,4755,4755,1
20250311,090700,47739865,4730,4730,4730,4730,0
20250311,090600,47739865,4730,4765,4770,4730,2057
20250311,090500,37991910,4770,4765,4770,4765,61
20250311,090400,37701195,4765,4745,4765,4745,128
20250311,090300,37091835,4735,4735,4735,4735,200
20250311,090200,36144835,4735,4735,4735,4735,0
20250311,090100,36144835,4735,4735,4735,4735,460
20250311,090000,33966735,4760,4725,4775,4725,7187
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184900 240805108 4820 4820 4820 4820 577
3 20250311 184800 240805108 4820 4820 4820 4820 0
4 20250311 184700 240805108 4820 4820 4820 4820 0
5 20250311 184600 240805108 4820 4820 4820 4820 0
6 20250311 184500 240805108 4820 4820 4820 4820 0
7 20250311 184400 240805108 4820 4820 4820 4820 0
8 20250311 184300 240805108 4820 4820 4820 4820 0
9 20250311 184200 240805108 4820 4820 4820 4820 0
10 20250311 184100 240805108 4820 4820 4820 4820 0
11 20250311 184000 240805108 4820 4820 4820 4820 0
12 20250311 183900 240805108 4820 4820 4820 4820 0
13 20250311 183800 240805108 4820 4820 4820 4820 0
14 20250311 183700 240805108 4820 4820 4820 4820 0
15 20250311 183600 240805108 4820 4820 4820 4820 0
16 20250311 183500 240805108 4820 4820 4820 4820 0
17 20250311 183400 240805108 4820 4820 4820 4820 0
18 20250311 183300 240805108 4820 4820 4820 4820 0
19 20250311 183200 240805108 4820 4820 4820 4820 0
20 20250311 183100 240805108 4820 4820 4820 4820 0
21 20250311 183000 240805108 4820 4820 4820 4820 0
22 20250311 182900 240805108 4820 4820 4820 4820 0
23 20250311 182800 240805108 4820 4820 4820 4820 0
24 20250311 182700 240805108 4820 4820 4820 4820 0
25 20250311 182600 240805108 4820 4820 4820 4820 0
26 20250311 182500 240805108 4820 4820 4820 4820 0
27 20250311 182400 240805108 4820 4820 4820 4820 0
28 20250311 182300 240805108 4820 4820 4820 4820 0
29 20250311 182200 240805108 4820 4820 4820 4820 0
30 20250311 182100 240805108 4820 4820 4820 4820 0
31 20250311 182000 240805108 4820 4820 4820 4820 0
32 20250311 181900 240805108 4820 4820 4820 4820 577
33 20250311 181800 240805108 4820 4820 4820 4820 0
34 20250311 181700 240805108 4820 4820 4820 4820 0
35 20250311 181600 240805108 4820 4820 4820 4820 0
36 20250311 181500 240805108 4820 4820 4820 4820 0
37 20250311 181400 240805108 4820 4820 4820 4820 0
38 20250311 181300 240805108 4820 4820 4820 4820 0
39 20250311 181200 240805108 4820 4820 4820 4820 0
40 20250311 181100 240805108 4820 4820 4820 4820 0
41 20250311 181000 240805108 4820 4820 4820 4820 0
42 20250311 180900 240805108 4820 4820 4820 4820 0
43 20250311 180800 240805108 4820 4820 4820 4820 0
44 20250311 180700 240805108 4820 4820 4820 4820 0
45 20250311 180600 240805108 4820 4820 4820 4820 0
46 20250311 180500 240805108 4820 4820 4820 4820 0
47 20250311 180400 240805108 4820 4820 4820 4820 0
48 20250311 180300 240805108 4820 4820 4820 4820 0
49 20250311 180200 240805108 4820 4820 4820 4820 0
50 20250311 180100 240805108 4820 4820 4820 4820 0
51 20250311 180000 240805108 4820 4820 4820 4820 0
52 20250311 175900 240805108 4820 4820 4820 4820 0
53 20250311 175800 240805108 4820 4820 4820 4820 0
54 20250311 175700 240805108 4820 4820 4820 4820 0
55 20250311 175600 240805108 4820 4820 4820 4820 0
56 20250311 175500 240805108 4820 4820 4820 4820 0
57 20250311 175400 240805108 4820 4820 4820 4820 0
58 20250311 175300 240805108 4820 4820 4820 4820 0
59 20250311 175200 240805108 4820 4820 4820 4820 0
60 20250311 175100 240805108 4820 4820 4820 4820 0
61 20250311 175000 240805108 4820 4820 4820 4820 0
62 20250311 174900 240805108 4820 4820 4820 4820 577
63 20250311 174800 240805108 4820 4820 4820 4820 0
64 20250311 174700 240805108 4820 4820 4820 4820 0
65 20250311 174600 240805108 4820 4820 4820 4820 0
66 20250311 174500 240805108 4820 4820 4820 4820 0
67 20250311 174400 240805108 4820 4820 4820 4820 0
68 20250311 174300 240805108 4820 4820 4820 4820 0
69 20250311 174200 240805108 4820 4820 4820 4820 0
70 20250311 174100 240805108 4820 4820 4820 4820 0
71 20250311 174000 240805108 4820 4820 4820 4820 0
72 20250311 173900 240805108 4820 4820 4820 4820 0
73 20250311 173800 240805108 4820 4820 4820 4820 0
74 20250311 173700 240805108 4820 4820 4820 4820 0
75 20250311 173600 240805108 4820 4820 4820 4820 0
76 20250311 173500 240805108 4820 4820 4820 4820 0
77 20250311 173400 240805108 4820 4820 4820 4820 0
78 20250311 173300 240805108 4820 4820 4820 4820 0
79 20250311 173200 240805108 4820 4820 4820 4820 0
80 20250311 173100 240805108 4820 4820 4820 4820 0
81 20250311 173000 240805108 4820 4820 4820 4820 0
82 20250311 172900 240805108 4820 4820 4820 4820 0
83 20250311 172800 240805108 4820 4820 4820 4820 0
84 20250311 172700 240805108 4820 4820 4820 4820 0
85 20250311 172600 240805108 4820 4820 4820 4820 0
86 20250311 172500 240805108 4820 4820 4820 4820 0
87 20250311 172400 240805108 4820 4820 4820 4820 0
88 20250311 172300 240805108 4820 4820 4820 4820 0
89 20250311 172200 240805108 4820 4820 4820 4820 0
90 20250311 172100 240805108 4820 4820 4820 4820 0
91 20250311 172000 240805108 4820 4820 4820 4820 0
92 20250311 171900 240805108 4820 4820 4820 4820 577
93 20250311 171800 240805108 4820 4820 4820 4820 0
94 20250311 171700 240805108 4820 4820 4820 4820 0
95 20250311 171600 240805108 4820 4820 4820 4820 0
96 20250311 171500 240805108 4820 4820 4820 4820 0
97 20250311 171400 240805108 4820 4820 4820 4820 0
98 20250311 171300 240805108 4820 4820 4820 4820 0
99 20250311 171200 240805108 4820 4820 4820 4820 0
100 20250311 171100 240805108 4820 4820 4820 4820 0
101 20250311 171000 240805108 4820 4820 4820 4820 0
102 20250311 170900 240805108 4820 4820 4820 4820 0
103 20250311 170800 240805108 4820 4820 4820 4820 0
104 20250311 170700 240805108 4820 4820 4820 4820 0
105 20250311 170600 240805108 4820 4820 4820 4820 0
106 20250311 170500 240805108 4820 4820 4820 4820 0
107 20250311 170400 240805108 4820 4820 4820 4820 0
108 20250311 170300 240805108 4820 4820 4820 4820 0
109 20250311 170200 240805108 4820 4820 4820 4820 0
110 20250311 170100 240805108 4820 4820 4820 4820 0
111 20250311 170000 240805108 4820 4820 4820 4820 0
112 20250311 165900 240805108 4820 4820 4820 4820 0
113 20250311 165800 240805108 4820 4820 4820 4820 0
114 20250311 165700 240805108 4820 4820 4820 4820 0
115 20250311 165600 240805108 4820 4820 4820 4820 0
116 20250311 165500 240805108 4820 4820 4820 4820 0
117 20250311 165400 240805108 4820 4820 4820 4820 0
118 20250311 165300 240805108 4820 4820 4820 4820 0
119 20250311 165200 240805108 4820 4820 4820 4820 0
120 20250311 165100 240805108 4820 4820 4820 4820 0
121 20250311 165000 240805108 4820 4820 4820 4820 0
122 20250311 164900 240805108 4820 4820 4820 4820 577
123 20250311 164800 240805108 4820 4820 4820 4820 0
124 20250311 164700 240805108 4820 4820 4820 4820 0
125 20250311 164600 240805108 4820 4820 4820 4820 0
126 20250311 164500 240805108 4820 4820 4820 4820 0
127 20250311 164400 240805108 4820 4820 4820 4820 0
128 20250311 164300 240805108 4820 4820 4820 4820 0
129 20250311 164200 240805108 4820 4820 4820 4820 0
130 20250311 164100 240805108 4820 4820 4820 4820 0
131 20250311 164000 240805108 4820 4820 4820 4820 0
132 20250311 163900 240805108 4820 4820 4820 4820 0
133 20250311 163800 240805108 4820 4820 4820 4820 0
134 20250311 163700 240805108 4820 4820 4820 4820 0
135 20250311 163600 240805108 4820 4820 4820 4820 0
136 20250311 163500 240805108 4820 4820 4820 4820 0
137 20250311 163400 240805108 4820 4820 4820 4820 0
138 20250311 163300 240805108 4820 4820 4820 4820 0
139 20250311 163200 240805108 4820 4820 4820 4820 0
140 20250311 163100 240805108 4820 4820 4820 4820 0
141 20250311 163000 240805108 4820 4820 4820 4820 0
142 20250311 162900 240805108 4820 4820 4820 4820 0
143 20250311 162800 240805108 4820 4820 4820 4820 0
144 20250311 162700 240805108 4820 4820 4820 4820 0
145 20250311 162600 240805108 4820 4820 4820 4820 0
146 20250311 162500 240805108 4820 4820 4820 4820 0
147 20250311 162400 240805108 4820 4820 4820 4820 0
148 20250311 162300 240805108 4820 4820 4820 4820 0
149 20250311 162200 240805108 4820 4820 4820 4820 0
150 20250311 162100 240805108 4820 4820 4820 4820 0
151 20250311 162000 240805108 4820 4820 4820 4820 0
152 20250311 161900 240805108 4820 4820 4820 4820 577
153 20250311 161800 240805108 4820 4820 4820 4820 0
154 20250311 161700 240805108 4820 4820 4820 4820 0
155 20250311 161600 240805108 4820 4820 4820 4820 0
156 20250311 161500 240805108 4820 4820 4820 4820 0
157 20250311 161400 240805108 4820 4820 4820 4820 0
158 20250311 161300 240805108 4820 4820 4820 4820 0
159 20250311 161200 240805108 4820 4820 4820 4820 0
160 20250311 161100 240805108 4820 4820 4820 4820 0
161 20250311 161000 240805108 4820 4820 4820 4820 0
162 20250311 160900 240805108 4820 4820 4820 4820 0
163 20250311 160800 240805108 4820 4820 4820 4820 0
164 20250311 160700 240805108 4820 4820 4820 4820 0
165 20250311 160600 240805108 4820 4820 4820 4820 0
166 20250311 160500 240805108 4820 4820 4820 4820 0
167 20250311 160400 240805108 4820 4820 4820 4820 0
168 20250311 160300 240805108 4820 4820 4820 4820 0
169 20250311 160200 240805108 4820 4820 4820 4820 0
170 20250311 160100 240805108 4820 4820 4820 4820 0
171 20250311 160000 240805108 4820 4820 4820 4820 0
172 20250311 155900 240805108 4820 4820 4820 4820 0
173 20250311 155800 240805108 4820 4820 4820 4820 0
174 20250311 155700 240805108 4820 4820 4820 4820 0
175 20250311 155600 240805108 4820 4820 4820 4820 0
176 20250311 155500 240805108 4820 4820 4820 4820 0
177 20250311 155400 240805108 4820 4820 4820 4820 0
178 20250311 155300 240805108 4820 4820 4820 4820 0
179 20250311 155200 240805108 4820 4820 4820 4820 0
180 20250311 155100 240805108 4820 4820 4820 4820 0
181 20250311 155000 240805108 4820 4820 4820 4820 0
182 20250311 154900 240805108 4820 4820 4820 4820 577
183 20250311 154800 240805108 4820 4820 4820 4820 0
184 20250311 154700 240805108 4820 4820 4820 4820 0
185 20250311 154600 240805108 4820 4820 4820 4820 0
186 20250311 154500 240805108 4820 4820 4820 4820 0
187 20250311 154400 240805108 4820 4820 4820 4820 0
188 20250311 154300 240805108 4820 4820 4820 4820 0
189 20250311 154200 240805108 4820 4820 4820 4820 0
190 20250311 154100 240805108 4820 4820 4820 4820 0
191 20250311 154000 240805108 4820 4820 4820 4820 0
192 20250311 153900 240805108 4820 4820 4820 4820 0
193 20250311 153800 240805108 4820 4820 4820 4820 0
194 20250311 153700 240805108 4820 4820 4820 4820 0
195 20250311 153600 240805108 4820 4820 4820 4820 0
196 20250311 153500 240805108 4820 4820 4820 4820 0
197 20250311 153400 240805108 4820 4820 4820 4820 0
198 20250311 153300 240805108 4820 4820 4820 4820 0
199 20250311 153200 240805108 4820 4820 4820 4820 0
200 20250311 153100 240805108 4820 4820 4820 4820 0
201 20250311 153000 240805108 4820 4820 4820 4820 577
202 20250311 152900 238023968 4830 4830 4830 4830 0
203 20250311 152800 238023968 4830 4830 4830 4830 0
204 20250311 152700 238023968 4830 4830 4830 4830 0
205 20250311 152600 238023968 4830 4830 4830 4830 0
206 20250311 152500 238023968 4830 4830 4830 4830 0
207 20250311 152400 238023968 4830 4830 4830 4830 0
208 20250311 152300 238023968 4830 4830 4830 4830 0
209 20250311 152200 238023968 4830 4830 4830 4830 0
210 20250311 152100 238023968 4830 4830 4830 4830 0
211 20250311 152000 238023968 4830 4830 4830 4830 0
212 20250311 151900 238023968 4830 4830 4830 4830 0
213 20250311 151800 238023968 4830 4830 4830 4830 5
214 20250311 151700 237999818 4830 4830 4830 4830 0
215 20250311 151600 237999818 4830 4825 4830 4810 136
216 20250311 151500 237344825 4810 4810 4810 4810 0
217 20250311 151400 237344825 4810 4810 4810 4810 0
218 20250311 151300 237344825 4810 4810 4810 4810 0
219 20250311 151200 237344825 4810 4810 4810 4810 0
220 20250311 151100 237344825 4810 4810 4810 4810 0
221 20250311 151000 237344825 4810 4810 4810 4810 143
222 20250311 150900 236656995 4810 4810 4810 4810 5
223 20250311 150800 236632945 4825 4825 4825 4825 0
224 20250311 150700 236632945 4825 4825 4825 4825 0
225 20250311 150600 236632945 4825 4825 4825 4825 0
226 20250311 150500 236632945 4825 4825 4825 4825 5
227 20250311 150400 236608820 4825 4825 4825 4825 0
228 20250311 150300 236608820 4825 4825 4825 4825 0
229 20250311 150200 236608820 4825 4825 4825 4825 100
230 20250311 150100 236126320 4825 4825 4825 4825 1
231 20250311 150000 236121495 4825 4825 4825 4825 0
232 20250311 145900 236121495 4825 4825 4825 4825 0
233 20250311 145800 236121495 4825 4825 4825 4825 0
234 20250311 145700 236121495 4825 4805 4825 4805 2
235 20250311 145600 236111865 4800 4800 4800 4800 0
236 20250311 145500 236111865 4800 4800 4800 4800 0
237 20250311 145400 236111865 4800 4800 4800 4800 0
238 20250311 145300 236111865 4800 4805 4805 4800 171
239 20250311 145200 235290550 4830 4830 4830 4830 10
240 20250311 145100 235242250 4830 4830 4830 4830 50
241 20250311 145000 235000750 4830 4830 4830 4830 0
242 20250311 144900 235000750 4830 4830 4830 4830 0
243 20250311 144800 235000750 4830 4830 4830 4830 0
244 20250311 144700 235000750 4830 4830 4830 4830 0
245 20250311 144600 235000750 4830 4830 4830 4830 0
246 20250311 144500 235000750 4830 4830 4830 4830 0
247 20250311 144400 235000750 4830 4830 4830 4830 0
248 20250311 144300 235000750 4830 4825 4830 4825 100
249 20250311 144200 234518140 4800 4810 4810 4800 7343
250 20250311 144100 199235620 4805 4805 4805 4805 0
251 20250311 144000 199235620 4805 4805 4805 4805 0
252 20250311 143900 199235620 4805 4805 4805 4805 0
253 20250311 143800 199235620 4805 4810 4810 4805 200
254 20250311 143700 198274615 4805 4805 4805 4805 0
255 20250311 143600 198274615 4805 4805 4805 4805 0
256 20250311 143500 198274615 4805 4810 4810 4805 31
257 20250311 143400 198125645 4810 4810 4810 4810 1
258 20250311 143300 198120835 4810 4810 4810 4810 0
259 20250311 143200 198120835 4810 4810 4810 4810 0
260 20250311 143100 198120835 4810 4810 4810 4810 270
261 20250311 143000 196822135 4815 4815 4815 4815 57
262 20250311 142900 196547680 4830 4830 4830 4830 0
263 20250311 142800 196547680 4830 4830 4830 4830 0
264 20250311 142700 196547680 4830 4830 4830 4830 0
265 20250311 142600 196547680 4830 4830 4830 4830 0
266 20250311 142500 196547680 4830 4830 4830 4830 15
267 20250311 142400 196475230 4815 4815 4815 4815 0
268 20250311 142300 196475230 4815 4815 4815 4815 0
269 20250311 142200 196475230 4815 4815 4815 4815 0
270 20250311 142100 196475230 4815 4815 4815 4815 42
271 20250311 142000 196273000 4815 4815 4815 4815 0
272 20250311 141900 196273000 4815 4815 4815 4815 5
273 20250311 141800 196248925 4815 4815 4815 4815 0
274 20250311 141700 196248925 4815 4815 4815 4815 90
275 20250311 141600 195815575 4830 4830 4830 4830 0
276 20250311 141500 195815575 4830 4830 4830 4830 0
277 20250311 141400 195815575 4830 4830 4830 4830 8
278 20250311 141300 195776935 4835 4835 4835 4835 0
279 20250311 141200 195776935 4835 4835 4835 4835 0
280 20250311 141100 195776935 4835 4835 4835 4835 0
281 20250311 141000 195776935 4835 4835 4835 4835 0
282 20250311 140900 195776935 4835 4835 4835 4835 0
283 20250311 140800 195776935 4835 4835 4835 4835 0
284 20250311 140700 195776935 4835 4835 4835 4835 0
285 20250311 140600 195776935 4835 4835 4835 4835 0
286 20250311 140500 195776935 4835 4835 4835 4835 0
287 20250311 140400 195776935 4835 4835 4835 4835 0
288 20250311 140300 195776935 4835 4835 4835 4835 1
289 20250311 140200 195772100 4810 4810 4810 4810 0
290 20250311 140100 195772100 4810 4810 4810 4810 1440
291 20250311 140000 188845700 4820 4820 4820 4820 0
292 20250311 135900 188845700 4820 4820 4820 4820 0
293 20250311 135800 188845700 4820 4820 4820 4820 201
294 20250311 135700 187876880 4835 4835 4835 4835 11
295 20250311 135600 187823695 4840 4840 4840 4840 0
296 20250311 135500 187823695 4840 4840 4840 4840 0
297 20250311 135400 187823695 4840 4840 4840 4840 0
298 20250311 135300 187823695 4840 4840 4840 4840 0
299 20250311 135200 187823695 4840 4840 4840 4840 2
300 20250311 135100 187814015 4840 4840 4840 4840 0
301 20250311 135000 187814015 4840 4835 4840 4835 111
302 20250311 134900 187277075 4810 4810 4810 4810 0
303 20250311 134800 187277075 4810 4810 4810 4810 250
304 20250311 134700 186074575 4835 4835 4835 4835 0
305 20250311 134600 186074575 4835 4835 4835 4835 0
306 20250311 134500 186074575 4835 4835 4835 4835 0
307 20250311 134400 186074575 4835 4835 4835 4835 0
308 20250311 134300 186074575 4835 4835 4835 4835 0
309 20250311 134200 186074575 4835 4835 4835 4835 0
310 20250311 134100 186074575 4835 4835 4835 4835 0
311 20250311 134000 186074575 4835 4835 4835 4835 394
312 20250311 133900 184169585 4825 4825 4825 4810 97
313 20250311 133800 183702010 4810 4820 4820 4810 70
314 20250311 133700 183365260 4820 4820 4820 4820 0
315 20250311 133600 183365260 4820 4820 4820 4820 39
316 20250311 133500 183177280 4810 4810 4810 4810 0
317 20250311 133400 183177280 4810 4815 4815 4810 170
318 20250311 133300 182358830 4830 4830 4830 4830 0
319 20250311 133200 182358830 4830 4830 4830 4830 0
320 20250311 133100 182358830 4830 4830 4830 4830 0
321 20250311 133000 182358830 4830 4830 4830 4830 0
322 20250311 132900 182358830 4830 4830 4830 4830 1
323 20250311 132800 182354000 4810 4810 4810 4810 34
324 20250311 132700 182190460 4825 4825 4825 4825 0
325 20250311 132600 182190460 4825 4825 4825 4825 357
326 20250311 132500 180467935 4820 4820 4820 4820 0
327 20250311 132400 180467935 4820 4820 4820 4820 0
328 20250311 132300 180467935 4820 4820 4820 4820 0
329 20250311 132200 180467935 4820 4820 4820 4820 40
330 20250311 132100 180275135 4820 4815 4820 4815 538
331 20250311 132000 177682175 4820 4820 4820 4820 0
332 20250311 131900 177682175 4820 4820 4820 4820 0
333 20250311 131800 177682175 4820 4820 4820 4820 1
334 20250311 131700 177677355 4820 4820 4820 4820 87
335 20250311 131600 177258015 4805 4805 4805 4805 0
336 20250311 131500 177258015 4805 4805 4805 4805 0
337 20250311 131400 177258015 4805 4805 4805 4805 50
338 20250311 131300 177017765 4820 4820 4820 4820 0
339 20250311 131200 177017765 4820 4820 4820 4820 0
340 20250311 131100 177017765 4820 4820 4820 4820 0
341 20250311 131000 177017765 4820 4820 4820 4820 0
342 20250311 130900 177017765 4820 4820 4820 4820 0
343 20250311 130800 177017765 4820 4815 4820 4815 112
344 20250311 130700 176478465 4805 4805 4805 4805 44
345 20250311 130600 176267045 4805 4810 4810 4805 2
346 20250311 130500 176257430 4815 4815 4815 4815 0
347 20250311 130400 176257430 4815 4815 4815 4815 6
348 20250311 130300 176228540 4815 4815 4815 4815 22
349 20250311 130200 176122610 4815 4815 4815 4815 70
350 20250311 130100 175785560 4815 4815 4815 4815 0
351 20250311 130000 175785560 4815 4815 4815 4815 0
352 20250311 125900 175785560 4815 4815 4815 4815 0
353 20250311 125800 175785560 4815 4815 4815 4815 0
354 20250311 125700 175785560 4815 4815 4815 4815 0
355 20250311 125600 175785560 4815 4815 4815 4815 0
356 20250311 125500 175785560 4815 4815 4815 4815 1
357 20250311 125400 175780745 4810 4810 4810 4810 0
358 20250311 125300 175780745 4810 4810 4810 4810 0
359 20250311 125200 175780745 4810 4810 4810 4810 0
360 20250311 125100 175780745 4810 4810 4810 4810 0
361 20250311 125000 175780745 4810 4810 4810 4810 0
362 20250311 124900 175780745 4810 4810 4810 4810 554
363 20250311 124800 173116005 4810 4810 4810 4810 9
364 20250311 124700 173072715 4815 4815 4815 4815 9
365 20250311 124600 173029380 4815 4815 4815 4815 3
366 20250311 124500 173014935 4820 4820 4820 4820 0
367 20250311 124400 173014935 4820 4820 4820 4820 0
368 20250311 124300 173014935 4820 4820 4820 4820 0
369 20250311 124200 173014935 4820 4820 4820 4820 0
370 20250311 124100 173014935 4820 4820 4820 4820 0
371 20250311 124000 173014935 4820 4820 4820 4820 5
372 20250311 123900 172990835 4825 4825 4825 4825 0
373 20250311 123800 172990835 4825 4825 4825 4825 0
374 20250311 123700 172990835 4825 4825 4825 4825 0
375 20250311 123600 172990835 4825 4825 4825 4825 0
376 20250311 123500 172990835 4825 4825 4825 4825 6
377 20250311 123400 172961885 4825 4825 4825 4825 0
378 20250311 123300 172961885 4825 4825 4825 4825 0
379 20250311 123200 172961885 4825 4825 4825 4825 0
380 20250311 123100 172961885 4825 4825 4825 4825 0
381 20250311 123000 172961885 4825 4825 4825 4825 3
382 20250311 122900 172947410 4830 4830 4830 4830 0
383 20250311 122800 172947410 4830 4830 4830 4830 0
384 20250311 122700 172947410 4830 4830 4830 4830 1
385 20250311 122600 172942580 4820 4830 4830 4820 20
386 20250311 122500 172846115 4835 4835 4835 4835 0
387 20250311 122400 172846115 4835 4835 4835 4835 0
388 20250311 122300 172846115 4835 4835 4835 4835 0
389 20250311 122200 172846115 4835 4835 4835 4835 0
390 20250311 122100 172846115 4835 4835 4835 4835 0
391 20250311 122000 172846115 4835 4835 4835 4835 0
392 20250311 121900 172846115 4835 4835 4835 4835 0
393 20250311 121800 172846115 4835 4835 4835 4835 0
394 20250311 121700 172846115 4835 4835 4835 4835 0
395 20250311 121600 172846115 4835 4835 4835 4835 21
396 20250311 121500 172744580 4835 4835 4835 4835 0
397 20250311 121400 172744580 4835 4835 4835 4835 0
398 20250311 121300 172744580 4835 4835 4835 4835 0
399 20250311 121200 172744580 4835 4835 4835 4835 0
400 20250311 121100 172744580 4835 4835 4835 4835 0
401 20250311 121000 172744580 4835 4835 4835 4835 0
402 20250311 120900 172744580 4835 4835 4835 4835 200
403 20250311 120800 171777580 4840 4840 4840 4840 0
404 20250311 120700 171777580 4840 4830 4840 4830 235
405 20250311 120600 170641175 4825 4825 4825 4825 0
406 20250311 120500 170641175 4825 4825 4825 4825 75
407 20250311 120400 170279300 4820 4820 4820 4820 13
408 20250311 120300 170216640 4800 4800 4800 4800 0
409 20250311 120200 170216640 4800 4800 4800 4800 0
410 20250311 120100 170216640 4800 4800 4800 4800 0
411 20250311 120000 170216640 4800 4810 4810 4800 50
412 20250311 115900 169976540 4810 4810 4810 4810 0
413 20250311 115800 169976540 4810 4810 4810 4810 0
414 20250311 115700 169976540 4810 4810 4810 4810 0
415 20250311 115600 169976540 4810 4810 4810 4810 0
416 20250311 115500 169976540 4810 4810 4810 4810 1
417 20250311 115400 169971730 4820 4820 4820 4820 0
418 20250311 115300 169971730 4820 4820 4820 4820 11
419 20250311 115200 169918710 4820 4820 4820 4820 0
420 20250311 115100 169918710 4820 4820 4820 4820 0
421 20250311 115000 169918710 4820 4820 4820 4820 0
422 20250311 114900 169918710 4820 4820 4820 4820 0
423 20250311 114800 169918710 4820 4820 4820 4820 0
424 20250311 114700 169918710 4820 4820 4820 4820 0
425 20250311 114600 169918710 4820 4820 4820 4820 0
426 20250311 114500 169918710 4820 4820 4820 4820 0
427 20250311 114400 169918710 4820 4820 4820 4820 0
428 20250311 114300 169918710 4820 4820 4820 4820 1
429 20250311 114200 169913890 4825 4825 4825 4825 1
430 20250311 114100 169909065 4815 4815 4815 4815 0
431 20250311 114000 169909065 4815 4815 4815 4815 0
432 20250311 113900 169909065 4815 4815 4815 4815 0
433 20250311 113800 169909065 4815 4815 4815 4815 0
434 20250311 113700 169909065 4815 4815 4815 4815 95
435 20250311 113600 169451640 4825 4825 4825 4825 0
436 20250311 113500 169451640 4825 4825 4825 4825 4
437 20250311 113400 169432340 4830 4830 4830 4830 0
438 20250311 113300 169432340 4830 4830 4830 4830 0
439 20250311 113200 169432340 4830 4830 4830 4830 0
440 20250311 113100 169432340 4830 4830 4830 4830 15
441 20250311 113000 169359890 4830 4830 4830 4830 10
442 20250311 112900 169311590 4830 4830 4830 4830 249
443 20250311 112800 168108920 4825 4825 4825 4825 88
444 20250311 112700 167684320 4825 4825 4825 4825 0
445 20250311 112600 167684320 4825 4825 4825 4825 0
446 20250311 112500 167684320 4825 4825 4825 4825 74
447 20250311 112400 167327270 4825 4825 4825 4825 0
448 20250311 112300 167327270 4825 4825 4825 4825 0
449 20250311 112200 167327270 4825 4825 4825 4825 0
450 20250311 112100 167327270 4825 4825 4825 4825 0
451 20250311 112000 167327270 4825 4815 4825 4815 159
452 20250311 111900 166560815 4815 4815 4815 4815 0
453 20250311 111800 166560815 4815 4810 4815 4810 271
454 20250311 111700 165256065 4780 4805 4805 4780 325
455 20250311 111600 163702490 4780 4780 4780 4780 0
456 20250311 111500 163702490 4780 4785 4785 4780 730
457 20250311 111400 160212530 4810 4805 4810 4805 510
458 20250311 111300 157759555 4785 4800 4800 4785 388
459 20250311 111200 155899335 4800 4800 4800 4800 107
460 20250311 111100 155385735 4800 4800 4800 4800 0
461 20250311 111000 155385735 4800 4800 4800 4800 10
462 20250311 110900 155337735 4795 4795 4795 4795 0
463 20250311 110800 155337735 4795 4795 4795 4795 0
464 20250311 110700 155337735 4795 4795 4795 4795 0
465 20250311 110600 155337735 4795 4795 4795 4795 0
466 20250311 110500 155337735 4795 4795 4795 4795 0
467 20250311 110400 155337735 4795 4795 4795 4795 0
468 20250311 110300 155337735 4795 4795 4795 4795 0
469 20250311 110200 155337735 4795 4790 4795 4790 450
470 20250311 110100 153181485 4790 4790 4790 4790 0
471 20250311 110000 153181485 4790 4790 4790 4790 0
472 20250311 105900 153181485 4790 4790 4790 4790 10
473 20250311 105800 153133585 4790 4790 4790 4790 30
474 20250311 105700 152989885 4790 4790 4790 4790 1
475 20250311 105600 152985095 4785 4785 4785 4785 3
476 20250311 105500 152970740 4790 4790 4790 4790 1
477 20250311 105400 152965950 4785 4785 4785 4785 0
478 20250311 105300 152965950 4785 4785 4785 4785 0
479 20250311 105200 152965950 4785 4785 4785 4785 0
480 20250311 105100 152965950 4785 4785 4785 4785 0
481 20250311 105000 152965950 4785 4785 4785 4785 0
482 20250311 104900 152965950 4785 4785 4785 4785 0
483 20250311 104800 152965950 4785 4785 4785 4785 0
484 20250311 104700 152965950 4785 4785 4785 4785 0
485 20250311 104600 152965950 4785 4785 4785 4785 0
486 20250311 104500 152965950 4785 4785 4785 4785 0
487 20250311 104400 152965950 4785 4785 4785 4785 0
488 20250311 104300 152965950 4785 4785 4785 4785 0
489 20250311 104200 152965950 4785 4785 4785 4785 0
490 20250311 104100 152965950 4785 4785 4785 4785 0
491 20250311 104000 152965950 4785 4780 4785 4780 504
492 20250311 103900 150556505 4780 4780 4780 4780 0
493 20250311 103800 150556505 4780 4780 4780 4780 9
494 20250311 103700 150513485 4780 4780 4780 4780 0
495 20250311 103600 150513485 4780 4780 4780 4780 5
496 20250311 103500 150489585 4780 4780 4780 4780 2
497 20250311 103400 150480025 4780 4780 4780 4780 0
498 20250311 103300 150480025 4780 4780 4780 4780 10
499 20250311 103200 150432225 4780 4760 4780 4760 2
500 20250311 103100 150422685 4755 4755 4755 4755 0
501 20250311 103000 150422685 4755 4755 4755 4755 0
502 20250311 102900 150422685 4755 4755 4755 4755 0
503 20250311 102800 150422685 4755 4755 4755 4755 0
504 20250311 102700 150422685 4755 4780 4780 4755 2100
505 20250311 102600 140426815 4760 4760 4760 4760 0
506 20250311 102500 140426815 4760 4760 4760 4760 0
507 20250311 102400 140426815 4760 4760 4760 4760 0
508 20250311 102300 140426815 4760 4760 4760 4760 0
509 20250311 102200 140426815 4760 4780 4780 4760 500
510 20250311 102100 138043840 4810 4810 4810 4810 0
511 20250311 102000 138043840 4810 4795 4810 4795 500
512 20250311 101900 135641155 4770 4785 4785 4770 3661
513 20250311 101800 118152270 4790 4790 4790 4790 10
514 20250311 101700 118104370 4810 4810 4810 4810 20
515 20250311 101600 118008170 4795 4795 4795 4795 0
516 20250311 101500 118008170 4795 4795 4795 4795 0
517 20250311 101400 118008170 4795 4795 4795 4795 0
518 20250311 101300 118008170 4795 4795 4795 4795 308
519 20250311 101200 116531310 4805 4805 4805 4805 272
520 20250311 101100 115224350 4805 4805 4805 4805 0
521 20250311 101000 115224350 4805 4805 4805 4805 500
522 20250311 100900 112821850 4800 4795 4800 4795 774
523 20250311 100800 109107650 4800 4800 4800 4800 151
524 20250311 100700 108382850 4795 4790 4795 4790 427
525 20250311 100600 106337515 4790 4790 4790 4790 10
526 20250311 100500 106289615 4780 4785 4785 4780 1118
527 20250311 100400 100945520 4785 4785 4785 4785 0
528 20250311 100300 100945520 4785 4785 4785 4785 1
529 20250311 100200 100940735 4785 4785 4785 4785 692
530 20250311 100100 97629515 4790 4790 4790 4790 60
531 20250311 100000 97342115 4790 4790 4790 4790 0
532 20250311 095900 97342115 4790 4790 4790 4790 59
533 20250311 095800 97059505 4790 4790 4790 4790 1
534 20250311 095700 97054715 4790 4790 4790 4790 999
535 20250311 095600 92269505 4790 4790 4790 4790 0
536 20250311 095500 92269505 4790 4790 4790 4790 23
537 20250311 095400 92159335 4790 4790 4790 4790 0
538 20250311 095300 92159335 4790 4780 4790 4780 1469
539 20250311 095200 85135855 4785 4785 4785 4785 336
540 20250311 095100 83528095 4785 4785 4785 4785 0
541 20250311 095000 83528095 4785 4790 4800 4785 660
542 20250311 094900 80366680 4790 4790 4790 4790 2
543 20250311 094800 80357100 4800 4800 4805 4800 2009
544 20250311 094700 70713855 4800 4800 4800 4800 0
545 20250311 094600 70713855 4800 4800 4800 4800 0
546 20250311 094500 70713855 4800 4800 4800 4800 53
547 20250311 094400 70459455 4800 4800 4800 4800 2
548 20250311 094300 70449855 4800 4800 4800 4800 3
549 20250311 094200 70435455 4800 4800 4800 4800 1
550 20250311 094100 70430655 4785 4785 4785 4785 0
551 20250311 094000 70430655 4785 4785 4785 4785 0
552 20250311 093900 70430655 4785 4785 4785 4785 0
553 20250311 093800 70430655 4785 4795 4795 4785 737
554 20250311 093700 66897110 4790 4790 4790 4790 0
555 20250311 093600 66897110 4790 4790 4790 4790 0
556 20250311 093500 66897110 4790 4790 4790 4790 20
557 20250311 093400 66801310 4790 4785 4790 4785 656
558 20250311 093300 63660665 4780 4780 4780 4780 237
559 20250311 093200 62527805 4785 4785 4785 4785 0
560 20250311 093100 62527805 4785 4785 4785 4785 42
561 20250311 093000 62326835 4785 4780 4785 4780 380
562 20250311 092900 60510205 4760 4760 4760 4760 0
563 20250311 092800 60510205 4760 4760 4760 4760 0
564 20250311 092700 60510205 4760 4770 4770 4760 55
565 20250311 092600 60248290 4770 4770 4770 4770 33
566 20250311 092500 60090880 4760 4760 4760 4760 130
567 20250311 092400 59472080 4770 4770 4770 4770 13
568 20250311 092300 59410070 4775 4775 4775 4775 0
569 20250311 092200 59410070 4775 4775 4775 4775 8
570 20250311 092100 59371870 4770 4770 4770 4770 283
571 20250311 092000 58021960 4760 4760 4760 4760 1
572 20250311 091900 58017200 4770 4770 4770 4770 18
573 20250311 091800 57931340 4770 4770 4770 4770 200
574 20250311 091700 56977340 4770 4765 4770 4765 233
575 20250311 091600 55866205 4765 4760 4765 4760 56
576 20250311 091500 55599615 4760 4760 4760 4760 110
577 20250311 091400 55076015 4760 4760 4760 4760 34
578 20250311 091300 54914175 4760 4760 4760 4760 0
579 20250311 091200 54914175 4760 4760 4760 4760 460
580 20250311 091100 52724575 4760 4755 4760 4755 525
581 20250311 091000 50227850 4750 4750 4750 4745 452
582 20250311 090900 48081855 4755 4755 4755 4740 71
583 20250311 090800 47744620 4755 4755 4755 4755 1
584 20250311 090700 47739865 4730 4730 4730 4730 0
585 20250311 090600 47739865 4730 4765 4770 4730 2057
586 20250311 090500 37991910 4770 4765 4770 4765 61
587 20250311 090400 37701195 4765 4745 4765 4745 128
588 20250311 090300 37091835 4735 4735 4735 4735 200
589 20250311 090200 36144835 4735 4735 4735 4735 0
590 20250311 090100 36144835 4735 4735 4735 4735 460
591 20250311 090000 33966735 4760 4725 4775 4725 7187

1
006620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,35825,28464992,174826000,138909160960,0.13
20250306,35825,28464992,178766750,142040310080,0.13
20250305,35825,28464992,179841500,142894259840,0.13
20250304,35825,28464992,176975500,140617060480,0.13
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 35825 28464992 174826000 138909160960 0.13
3 20250306 35825 28464992 178766750 142040310080 0.13
4 20250305 35825 28464992 179841500 142894259840 0.13
5 20250304 35825 28464992 176975500 140617060480 0.13