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

606
016670/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,606 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,190400,272602732,4035,4035,4035,4035,1180
20250311,190300,272602732,4035,4035,4035,4035,0
20250311,190200,272602732,4035,4035,4035,4035,0
20250311,190100,272602732,4035,4035,4035,4035,0
20250311,190000,272602732,4035,4035,4035,4035,0
20250311,185900,272602732,4035,4035,4035,4035,0
20250311,185800,272602732,4035,4035,4035,4035,0
20250311,185700,272602732,4035,4035,4035,4035,0
20250311,185600,272602732,4035,4035,4035,4035,0
20250311,185500,272602732,4035,4035,4035,4035,0
20250311,185400,272602732,4035,4035,4035,4035,0
20250311,185300,272602732,4035,4035,4035,4035,0
20250311,185200,272602732,4035,4035,4035,4035,0
20250311,185100,272602732,4035,4035,4035,4035,0
20250311,185000,272602732,4035,4035,4035,4035,0
20250311,184900,272602732,4035,4035,4035,4035,0
20250311,184800,272602732,4035,4035,4035,4035,0
20250311,184700,272602732,4035,4035,4035,4035,0
20250311,184600,272602732,4035,4035,4035,4035,0
20250311,184500,272602732,4035,4035,4035,4035,0
20250311,184400,272602732,4035,4035,4035,4035,0
20250311,184300,272602732,4035,4035,4035,4035,0
20250311,184200,272602732,4035,4035,4035,4035,0
20250311,184100,272602732,4035,4035,4035,4035,0
20250311,184000,272602732,4035,4035,4035,4035,0
20250311,183900,272602732,4035,4035,4035,4035,0
20250311,183800,272602732,4035,4035,4035,4035,0
20250311,183700,272602732,4035,4035,4035,4035,0
20250311,183600,272602732,4035,4035,4035,4035,0
20250311,183500,272602732,4035,4035,4035,4035,0
20250311,183400,272602732,4035,4035,4035,4035,1180
20250311,183300,272602732,4035,4035,4035,4035,0
20250311,183200,272602732,4035,4035,4035,4035,0
20250311,183100,272602732,4035,4035,4035,4035,0
20250311,183000,272602732,4035,4035,4035,4035,0
20250311,182900,272602732,4035,4035,4035,4035,0
20250311,182800,272602732,4035,4035,4035,4035,0
20250311,182700,272602732,4035,4035,4035,4035,0
20250311,182600,272602732,4035,4035,4035,4035,0
20250311,182500,272602732,4035,4035,4035,4035,0
20250311,182400,272602732,4035,4035,4035,4035,0
20250311,182300,272602732,4035,4035,4035,4035,0
20250311,182200,272602732,4035,4035,4035,4035,0
20250311,182100,272602732,4035,4035,4035,4035,0
20250311,182000,272602732,4035,4035,4035,4035,0
20250311,181900,272602732,4035,4035,4035,4035,0
20250311,181800,272602732,4035,4035,4035,4035,0
20250311,181700,272602732,4035,4035,4035,4035,0
20250311,181600,272602732,4035,4035,4035,4035,0
20250311,181500,272602732,4035,4035,4035,4035,0
20250311,181400,272602732,4035,4035,4035,4035,0
20250311,181300,272602732,4035,4035,4035,4035,0
20250311,181200,272602732,4035,4035,4035,4035,0
20250311,181100,272602732,4035,4035,4035,4035,0
20250311,181000,272602732,4035,4035,4035,4035,0
20250311,180900,272602732,4035,4035,4035,4035,0
20250311,180800,272602732,4035,4035,4035,4035,0
20250311,180700,272602732,4035,4035,4035,4035,0
20250311,180600,272602732,4035,4035,4035,4035,0
20250311,180500,272602732,4035,4035,4035,4035,0
20250311,180400,272602732,4035,4035,4035,4035,1180
20250311,180300,272602732,4035,4035,4035,4035,0
20250311,180200,272602732,4035,4035,4035,4035,0
20250311,180100,272602732,4035,4035,4035,4035,0
20250311,180000,272602732,4035,4035,4035,4035,0
20250311,175900,272602732,4035,4035,4035,4035,0
20250311,175800,272602732,4035,4035,4035,4035,0
20250311,175700,272602732,4035,4035,4035,4035,0
20250311,175600,272602732,4035,4035,4035,4035,0
20250311,175500,272602732,4035,4035,4035,4035,0
20250311,175400,272602732,4035,4035,4035,4035,0
20250311,175300,272602732,4035,4035,4035,4035,0
20250311,175200,272602732,4035,4035,4035,4035,0
20250311,175100,272602732,4035,4035,4035,4035,0
20250311,175000,272602732,4035,4035,4035,4035,0
20250311,174900,272602732,4035,4035,4035,4035,0
20250311,174800,272602732,4035,4035,4035,4035,0
20250311,174700,272602732,4035,4035,4035,4035,0
20250311,174600,272602732,4035,4035,4035,4035,0
20250311,174500,272602732,4035,4035,4035,4035,0
20250311,174400,272602732,4035,4035,4035,4035,0
20250311,174300,272602732,4035,4035,4035,4035,0
20250311,174200,272602732,4035,4035,4035,4035,0
20250311,174100,272602732,4035,4035,4035,4035,0
20250311,174000,272602732,4035,4035,4035,4035,0
20250311,173900,272602732,4035,4035,4035,4035,0
20250311,173800,272602732,4035,4035,4035,4035,0
20250311,173700,272602732,4035,4035,4035,4035,0
20250311,173600,272602732,4035,4035,4035,4035,0
20250311,173500,272602732,4035,4035,4035,4035,0
20250311,173400,272602732,4035,4035,4035,4035,1180
20250311,173300,272602732,4035,4035,4035,4035,0
20250311,173200,272602732,4035,4035,4035,4035,0
20250311,173100,272602732,4035,4035,4035,4035,0
20250311,173000,272602732,4035,4035,4035,4035,0
20250311,172900,272602732,4035,4035,4035,4035,0
20250311,172800,272602732,4035,4035,4035,4035,0
20250311,172700,272602732,4035,4035,4035,4035,0
20250311,172600,272602732,4035,4035,4035,4035,0
20250311,172500,272602732,4035,4035,4035,4035,0
20250311,172400,272602732,4035,4035,4035,4035,0
20250311,172300,272602732,4035,4035,4035,4035,0
20250311,172200,272602732,4035,4035,4035,4035,0
20250311,172100,272602732,4035,4035,4035,4035,0
20250311,172000,272602732,4035,4035,4035,4035,0
20250311,171900,272602732,4035,4035,4035,4035,0
20250311,171800,272602732,4035,4035,4035,4035,0
20250311,171700,272602732,4035,4035,4035,4035,0
20250311,171600,272602732,4035,4035,4035,4035,0
20250311,171500,272602732,4035,4035,4035,4035,0
20250311,171400,272602732,4035,4035,4035,4035,0
20250311,171300,272602732,4035,4035,4035,4035,0
20250311,171200,272602732,4035,4035,4035,4035,0
20250311,171100,272602732,4035,4035,4035,4035,0
20250311,171000,272602732,4035,4035,4035,4035,0
20250311,170900,272602732,4035,4035,4035,4035,0
20250311,170800,272602732,4035,4035,4035,4035,0
20250311,170700,272602732,4035,4035,4035,4035,0
20250311,170600,272602732,4035,4035,4035,4035,0
20250311,170500,272602732,4035,4035,4035,4035,0
20250311,170400,272602732,4035,4035,4035,4035,1180
20250311,170300,272602732,4035,4035,4035,4035,0
20250311,170200,272602732,4035,4035,4035,4035,0
20250311,170100,272602732,4035,4035,4035,4035,0
20250311,170000,272602732,4035,4035,4035,4035,0
20250311,165900,272602732,4035,4035,4035,4035,0
20250311,165800,272602732,4035,4035,4035,4035,0
20250311,165700,272602732,4035,4035,4035,4035,0
20250311,165600,272602732,4035,4035,4035,4035,0
20250311,165500,272602732,4035,4035,4035,4035,0
20250311,165400,272602732,4035,4035,4035,4035,0
20250311,165300,272602732,4035,4035,4035,4035,0
20250311,165200,272602732,4035,4035,4035,4035,0
20250311,165100,272602732,4035,4035,4035,4035,0
20250311,165000,272602732,4035,4035,4035,4035,0
20250311,164900,272602732,4035,4035,4035,4035,0
20250311,164800,272602732,4035,4035,4035,4035,0
20250311,164700,272602732,4035,4035,4035,4035,0
20250311,164600,272602732,4035,4035,4035,4035,0
20250311,164500,272602732,4035,4035,4035,4035,0
20250311,164400,272602732,4035,4035,4035,4035,0
20250311,164300,272602732,4035,4035,4035,4035,0
20250311,164200,272602732,4035,4035,4035,4035,0
20250311,164100,272602732,4035,4035,4035,4035,0
20250311,164000,272602732,4035,4035,4035,4035,0
20250311,163900,272602732,4035,4035,4035,4035,0
20250311,163800,272602732,4035,4035,4035,4035,0
20250311,163700,272602732,4035,4035,4035,4035,0
20250311,163600,272602732,4035,4035,4035,4035,0
20250311,163500,272602732,4035,4035,4035,4035,0
20250311,163400,272602732,4035,4035,4035,4035,1180
20250311,163300,272602732,4035,4035,4035,4035,0
20250311,163200,272602732,4035,4035,4035,4035,0
20250311,163100,272602732,4035,4035,4035,4035,0
20250311,163000,272602732,4035,4035,4035,4035,0
20250311,162900,272602732,4035,4035,4035,4035,0
20250311,162800,272602732,4035,4035,4035,4035,0
20250311,162700,272602732,4035,4035,4035,4035,0
20250311,162600,272602732,4035,4035,4035,4035,0
20250311,162500,272602732,4035,4035,4035,4035,0
20250311,162400,272602732,4035,4035,4035,4035,0
20250311,162300,272602732,4035,4035,4035,4035,0
20250311,162200,272602732,4035,4035,4035,4035,0
20250311,162100,272602732,4035,4035,4035,4035,0
20250311,162000,272602732,4035,4035,4035,4035,0
20250311,161900,272602732,4035,4035,4035,4035,0
20250311,161800,272602732,4035,4035,4035,4035,0
20250311,161700,272602732,4035,4035,4035,4035,0
20250311,161600,272602732,4035,4035,4035,4035,0
20250311,161500,272602732,4035,4035,4035,4035,0
20250311,161400,272602732,4035,4035,4035,4035,0
20250311,161300,272602732,4035,4035,4035,4035,0
20250311,161200,272602732,4035,4035,4035,4035,0
20250311,161100,272602732,4035,4035,4035,4035,0
20250311,161000,272602732,4035,4035,4035,4035,0
20250311,160900,272602732,4035,4035,4035,4035,0
20250311,160800,272602732,4035,4035,4035,4035,0
20250311,160700,272602732,4035,4035,4035,4035,0
20250311,160600,272602732,4035,4035,4035,4035,0
20250311,160500,272602732,4035,4035,4035,4035,0
20250311,160400,272602732,4035,4035,4035,4035,1180
20250311,160300,272602732,4035,4035,4035,4035,0
20250311,160200,272602732,4035,4035,4035,4035,0
20250311,160100,272602732,4035,4035,4035,4035,0
20250311,160000,272602732,4035,4035,4035,4035,0
20250311,155900,272602732,4035,4035,4035,4035,0
20250311,155800,272602732,4035,4035,4035,4035,0
20250311,155700,272602732,4035,4035,4035,4035,0
20250311,155600,272602732,4035,4035,4035,4035,0
20250311,155500,272602732,4035,4035,4035,4035,0
20250311,155400,272602732,4035,4035,4035,4035,0
20250311,155300,272602732,4035,4035,4035,4035,0
20250311,155200,272602732,4035,4035,4035,4035,0
20250311,155100,272602732,4035,4035,4035,4035,0
20250311,155000,272602732,4035,4035,4035,4035,0
20250311,154900,272602732,4035,4035,4035,4035,0
20250311,154800,272602732,4035,4035,4035,4035,0
20250311,154700,272602732,4035,4035,4035,4035,0
20250311,154600,272602732,4035,4035,4035,4035,0
20250311,154500,272602732,4035,4035,4035,4035,0
20250311,154400,272602732,4035,4035,4035,4035,0
20250311,154300,272602732,4035,4035,4035,4035,0
20250311,154200,272602732,4035,4035,4035,4035,0
20250311,154100,272602732,4035,4035,4035,4035,0
20250311,154000,272602732,4035,4035,4035,4035,0
20250311,153900,272602732,4035,4035,4035,4035,0
20250311,153800,272602732,4035,4035,4035,4035,0
20250311,153700,272602732,4035,4035,4035,4035,0
20250311,153600,272602732,4035,4035,4035,4035,0
20250311,153500,272602732,4035,4035,4035,4035,0
20250311,153400,272602732,4035,4035,4035,4035,1180
20250311,153300,272602732,4035,4035,4035,4035,0
20250311,153200,272602732,4035,4035,4035,4035,0
20250311,153100,272602732,4035,4035,4035,4035,0
20250311,153000,272602732,4035,4035,4035,4035,1180
20250311,152900,267841432,4005,4005,4005,4005,0
20250311,152800,267841432,4005,4005,4005,4005,0
20250311,152700,267841432,4005,4005,4005,4005,0
20250311,152600,267841432,4005,4005,4005,4005,0
20250311,152500,267841432,4005,4005,4005,4005,0
20250311,152400,267841432,4005,4005,4005,4005,0
20250311,152300,267841432,4005,4005,4005,4005,0
20250311,152200,267841432,4005,4005,4005,4005,0
20250311,152100,267841432,4005,4005,4005,4005,0
20250311,152000,267841432,4005,4005,4005,4005,0
20250311,151900,267841432,4005,4005,4005,4005,309
20250311,151800,266603887,3995,4000,4000,3995,50
20250311,151700,266404122,4010,4010,4010,4010,100
20250311,151600,266003122,4000,4000,4000,4000,0
20250311,151500,266003122,4000,4000,4000,4000,0
20250311,151400,266003122,4000,4000,4000,4000,272
20250311,151300,264915122,4005,4005,4005,4005,3
20250311,151200,264903107,4000,4000,4000,4000,0
20250311,151100,264903107,4000,4000,4000,4000,0
20250311,151000,264903107,4000,4000,4000,4000,1
20250311,150900,264899107,4000,4000,4000,4000,2
20250311,150800,264891107,4015,4015,4015,4015,0
20250311,150700,264891107,4015,4015,4015,4015,0
20250311,150600,264891107,4015,4015,4015,4015,0
20250311,150500,264891107,4015,4015,4015,4015,5
20250311,150400,264871032,4015,3995,4015,3995,169
20250311,150300,264193457,3995,3995,3995,3995,663
20250311,150200,261544772,4015,4015,4015,4015,0
20250311,150100,261544772,4015,4015,4015,4015,0
20250311,150000,261544772,4015,4015,4015,4015,0
20250311,145900,261544772,4015,4015,4015,4015,20
20250311,145800,261464472,4020,4020,4020,4020,300
20250311,145700,260258472,4020,4020,4020,4020,0
20250311,145600,260258472,4020,4020,4020,4020,1
20250311,145500,260254452,3995,3995,3995,3995,22
20250311,145400,260166562,3995,3995,3995,3995,0
20250311,145300,260166562,3995,4000,4000,3995,5
20250311,145200,260146582,4000,4000,4000,4000,4
20250311,145100,260130582,4000,3995,4000,3995,200
20250311,145000,259330807,3995,3990,3995,3990,384
20250311,144900,257797657,3990,3990,3990,3990,50
20250311,144800,257598157,3990,3990,3990,3990,0
20250311,144700,257598157,3990,3990,3990,3990,0
20250311,144600,257598157,3990,3990,3990,3990,0
20250311,144500,257598157,3990,3990,3990,3990,27
20250311,144400,257490427,3995,3965,3995,3965,87
20250311,144300,257144357,3950,3955,3955,3950,1274
20250311,144200,252111437,3960,3960,3960,3960,8
20250311,144100,252079757,3965,3960,3965,3960,28
20250311,144000,251968742,3960,3955,3965,3955,84
20250311,143900,251636122,3950,3950,3950,3950,0
20250311,143800,251636122,3950,3950,3950,3950,0
20250311,143700,251636122,3950,3950,3950,3950,99
20250311,143600,251245072,3950,3950,3950,3950,0
20250311,143500,251245072,3950,3950,3950,3950,20
20250311,143400,251166072,3945,3945,3945,3945,20
20250311,143300,251087172,3945,3945,3945,3945,70
20250311,143200,250811022,3945,3945,3945,3945,0
20250311,143100,250811022,3945,3945,3945,3945,1
20250311,143000,250807077,3945,3945,3945,3945,0
20250311,142900,250807077,3945,3945,3945,3945,0
20250311,142800,250807077,3945,3945,3945,3945,0
20250311,142700,250807077,3945,3945,3945,3945,0
20250311,142600,250807077,3945,3945,3945,3945,50
20250311,142500,250609827,3945,3945,3945,3945,0
20250311,142400,250609827,3945,3945,3945,3945,0
20250311,142300,250609827,3945,3945,3945,3945,1
20250311,142200,250605882,3940,3940,3940,3940,1
20250311,142100,250601942,3945,3945,3945,3945,0
20250311,142000,250601942,3945,3945,3945,3945,0
20250311,141900,250601942,3945,3945,3945,3945,0
20250311,141800,250601942,3945,3945,3945,3945,0
20250311,141700,250601942,3945,3945,3945,3945,0
20250311,141600,250601942,3945,3945,3945,3945,0
20250311,141500,250601942,3945,3945,3945,3945,0
20250311,141400,250601942,3945,3945,3945,3945,1
20250311,141300,250597997,3945,3945,3945,3945,0
20250311,141200,250597997,3945,3945,3945,3945,100
20250311,141100,250203497,3945,3945,3945,3945,0
20250311,141000,250203497,3945,3945,3945,3945,0
20250311,140900,250203497,3945,3945,3945,3945,0
20250311,140800,250203497,3945,3945,3945,3945,0
20250311,140700,250203497,3945,3945,3945,3945,0
20250311,140600,250203497,3945,3945,3945,3945,0
20250311,140500,250203497,3945,3940,3945,3940,117
20250311,140400,249742512,3940,3940,3940,3940,0
20250311,140300,249742512,3940,3940,3940,3940,0
20250311,140200,249742512,3940,3940,3940,3940,253
20250311,140100,248745692,3940,3940,3940,3940,0
20250311,140000,248745692,3940,3940,3940,3915,14
20250311,135900,248690557,3920,3920,3920,3920,0
20250311,135800,248690557,3920,3920,3920,3920,0
20250311,135700,248690557,3920,3920,3920,3920,1
20250311,135600,248686637,3940,3915,3940,3915,6
20250311,135500,248663072,3940,3940,3940,3940,0
20250311,135400,248663072,3940,3940,3940,3940,126
20250311,135300,248166632,3920,3920,3920,3920,1
20250311,135200,248162712,3950,3950,3950,3950,0
20250311,135100,248162712,3950,3930,3950,3930,1001
20250311,135000,244209617,3940,3940,3940,3940,0
20250311,134900,244209617,3940,3940,3940,3940,17
20250311,134800,244142637,3940,3940,3940,3940,4
20250311,134700,244126877,3930,3930,3930,3930,100
20250311,134600,243733877,3925,3925,3925,3925,0
20250311,134500,243733877,3925,3925,3925,3925,0
20250311,134400,243733877,3925,3925,3925,3925,0
20250311,134300,243733877,3925,3925,3925,3925,0
20250311,134200,243733877,3925,3925,3925,3925,116
20250311,134100,243278577,3922,3922,3922,3922,0
20250311,134000,243278577,3922,3915,3922,3915,75
20250311,133900,242984455,3915,3905,3915,3905,167
20250311,133800,242332030,3905,3902,3905,3902,84
20250311,133700,242004103,3902,3902,3905,3902,72
20250311,133600,241723141,3902,3902,3902,3902,3
20250311,133500,241711435,3900,3900,3900,3900,0
20250311,133400,241711435,3900,3900,3900,3900,88
20250311,133300,241368235,3900,3900,3900,3900,0
20250311,133200,241368235,3900,3900,3900,3900,0
20250311,133100,241368235,3900,3900,3900,3900,0
20250311,133000,241368235,3900,3900,3900,3900,0
20250311,132900,241368235,3900,3900,3900,3900,0
20250311,132800,241368235,3900,3900,3900,3900,0
20250311,132700,241368235,3900,3900,3900,3900,9
20250311,132600,241333135,3900,3895,3900,3895,50
20250311,132500,241138305,3890,3890,3890,3890,0
20250311,132400,241138305,3890,3890,3890,3890,0
20250311,132300,241138305,3890,3890,3890,3890,18
20250311,132200,241068285,3890,3890,3890,3890,0
20250311,132100,241068285,3890,3890,3890,3890,0
20250311,132000,241068285,3890,3890,3890,3890,0
20250311,131900,241068285,3890,3890,3890,3890,193
20250311,131800,240317515,3890,3890,3890,3890,1
20250311,131700,240313625,3890,3890,3890,3890,20
20250311,131600,240235825,3890,3890,3890,3890,0
20250311,131500,240235825,3890,3895,3895,3890,102
20250311,131400,239838540,3890,3890,3890,3890,0
20250311,131300,239838540,3890,3890,3890,3890,10
20250311,131200,239799640,3885,3885,3885,3885,0
20250311,131100,239799640,3885,3890,3890,3885,100
20250311,131000,239411055,3900,3905,3905,3900,24
20250311,130900,239317450,3900,3895,3900,3895,1981
20250311,130800,231591575,3885,3885,3885,3885,0
20250311,130700,231591575,3885,3890,3890,3885,343
20250311,130600,230259005,3895,3895,3895,3895,0
20250311,130500,230259005,3895,3895,3895,3895,0
20250311,130400,230259005,3895,3895,3895,3895,2
20250311,130300,230251215,3890,3890,3890,3890,344
20250311,130200,228913055,3900,3900,3900,3900,0
20250311,130100,228913055,3900,3900,3900,3900,0
20250311,130000,228913055,3900,3900,3900,3900,0
20250311,125900,228913055,3900,3900,3900,3900,0
20250311,125800,228913055,3900,3900,3900,3900,200
20250311,125700,228133055,3890,3890,3890,3890,50
20250311,125600,227938555,3900,3900,3900,3900,100
20250311,125500,227548555,3900,3900,3900,3900,5
20250311,125400,227529055,3900,3900,3900,3900,53
20250311,125300,227322355,3900,3900,3900,3900,0
20250311,125200,227322355,3900,3915,3915,3885,3803
20250311,125100,212486025,3920,3920,3920,3920,104
20250311,125000,212078345,3920,3920,3920,3920,0
20250311,124900,212078345,3920,3920,3920,3920,0
20250311,124800,212078345,3920,3920,3920,3920,0
20250311,124700,212078345,3920,3920,3920,3920,70
20250311,124600,211803945,3915,3915,3915,3915,0
20250311,124500,211803945,3915,3915,3915,3915,226
20250311,124400,210919155,3920,3920,3920,3920,0
20250311,124300,210919155,3920,3920,3920,3920,0
20250311,124200,210919155,3920,3920,3920,3920,0
20250311,124100,210919155,3920,3920,3920,3920,0
20250311,124000,210919155,3920,3920,3920,3920,10
20250311,123900,210879955,3910,3910,3910,3910,0
20250311,123800,210879955,3910,3910,3910,3910,0
20250311,123700,210879955,3910,3910,3910,3910,226
20250311,123600,209996295,3905,3905,3905,3905,0
20250311,123500,209996295,3905,3905,3905,3905,0
20250311,123400,209996295,3905,3905,3905,3905,2
20250311,123300,209988485,3905,3905,3905,3905,0
20250311,123200,209988485,3905,3905,3905,3905,0
20250311,123100,209988485,3905,3915,3915,3905,231
20250311,123000,209085075,3915,3915,3915,3915,14
20250311,122900,209030265,3915,3915,3915,3915,0
20250311,122800,209030265,3915,3915,3915,3915,0
20250311,122700,209030265,3915,3915,3915,3915,0
20250311,122600,209030265,3915,3915,3915,3915,0
20250311,122500,209030265,3915,3915,3915,3915,0
20250311,122400,209030265,3915,3915,3915,3915,1
20250311,122300,209026350,3915,3915,3915,3915,32
20250311,122200,208901070,3915,3915,3915,3915,0
20250311,122100,208901070,3915,3915,3915,3915,0
20250311,122000,208901070,3915,3915,3915,3915,0
20250311,121900,208901070,3915,3915,3915,3915,0
20250311,121800,208901070,3915,3915,3915,3915,0
20250311,121700,208901070,3915,3915,3915,3915,0
20250311,121600,208901070,3915,3915,3915,3915,0
20250311,121500,208901070,3915,3915,3915,3915,38
20250311,121400,208752300,3920,3920,3920,3920,0
20250311,121300,208752300,3920,3920,3920,3920,0
20250311,121200,208752300,3920,3920,3920,3920,0
20250311,121100,208752300,3920,3920,3920,3920,37
20250311,121000,208607260,3920,3920,3920,3920,67
20250311,120900,208344620,3920,3920,3920,3920,0
20250311,120800,208344620,3920,3920,3920,3920,25
20250311,120700,208246620,3920,3920,3920,3920,78
20250311,120600,207940860,3920,3920,3920,3920,408
20250311,120500,206341500,3920,3920,3920,3920,42
20250311,120400,206176860,3920,3920,3920,3920,0
20250311,120300,206176860,3920,3915,3920,3915,21
20250311,120200,206094595,3915,3915,3915,3915,0
20250311,120100,206094595,3915,3915,3915,3915,0
20250311,120000,206094595,3915,3915,3915,3915,29
20250311,115900,205981060,3910,3910,3910,3910,0
20250311,115800,205981060,3910,3910,3910,3910,0
20250311,115700,205981060,3910,3910,3910,3910,200
20250311,115600,205199060,3905,3905,3905,3905,0
20250311,115500,205199060,3905,3905,3905,3905,0
20250311,115400,205199060,3905,3905,3905,3905,0
20250311,115300,205199060,3905,3905,3905,3905,19
20250311,115200,205124865,3905,3905,3905,3905,0
20250311,115100,205124865,3905,3905,3905,3905,576
20250311,115000,202875585,3905,3905,3905,3905,0
20250311,114900,202875585,3905,3905,3905,3905,30
20250311,114800,202758435,3900,3900,3900,3900,0
20250311,114700,202758435,3900,3900,3900,3900,0
20250311,114600,202758435,3900,3905,3905,3900,246
20250311,114500,201799010,3900,3900,3900,3900,83
20250311,114400,201475310,3895,3900,3900,3895,7
20250311,114300,201448040,3900,3900,3900,3900,0
20250311,114200,201448040,3900,3895,3900,3895,81
20250311,114100,201132540,3900,3900,3900,3900,0
20250311,114000,201132540,3900,3900,3900,3900,1
20250311,113900,201128640,3910,3910,3910,3910,0
20250311,113800,201128640,3910,3910,3910,3910,6
20250311,113700,201105180,3910,3910,3910,3910,78
20250311,113600,200800200,3900,3900,3900,3900,0
20250311,113500,200800200,3900,3900,3900,3900,196
20250311,113400,200035800,3900,3900,3900,3900,73
20250311,113300,199751100,3910,3910,3910,3910,0
20250311,113200,199751100,3910,3910,3910,3910,0
20250311,113100,199751100,3910,3910,3910,3910,10
20250311,113000,199712000,3910,3910,3910,3910,0
20250311,112900,199712000,3910,3910,3910,3910,9
20250311,112800,199676810,3905,3905,3905,3905,0
20250311,112700,199676810,3905,3905,3905,3905,0
20250311,112600,199676810,3905,3910,3910,3905,7
20250311,112500,199649470,3910,3915,3915,3910,132
20250311,112400,199132980,3910,3910,3910,3910,0
20250311,112300,199132980,3910,3910,3910,3910,0
20250311,112200,199132980,3910,3910,3910,3910,0
20250311,112100,199132980,3910,3910,3910,3910,0
20250311,112000,199132980,3910,3910,3910,3910,0
20250311,111900,199132980,3910,3910,3910,3910,0
20250311,111800,199132980,3910,3910,3910,3910,0
20250311,111700,199132980,3910,3910,3910,3910,0
20250311,111600,199132980,3910,3910,3910,3910,0
20250311,111500,199132980,3910,3910,3910,3910,148
20250311,111400,198554300,3910,3910,3910,3910,0
20250311,111300,198554300,3910,3910,3910,3910,202
20250311,111200,197764480,3910,3910,3910,3910,1
20250311,111100,197760570,3910,3900,3910,3900,93
20250311,111000,197396990,3910,3895,3910,3895,260
20250311,110900,196383870,3910,3905,3910,3905,438
20250311,110800,194673395,3905,3905,3905,3905,983
20250311,110700,190834780,3905,3900,3905,3900,38
20250311,110600,190686460,3895,3895,3895,3895,31
20250311,110500,190565715,3890,3890,3890,3890,0
20250311,110400,190565715,3890,3890,3890,3890,0
20250311,110300,190565715,3890,3890,3890,3890,0
20250311,110200,190565715,3890,3890,3890,3890,1
20250311,110100,190561825,3890,3890,3890,3890,154
20250311,110000,189962765,3890,3890,3890,3890,0
20250311,105900,189962765,3890,3890,3890,3890,0
20250311,105800,189962765,3890,3890,3890,3890,11
20250311,105700,189919975,3900,3900,3900,3900,0
20250311,105600,189919975,3900,3900,3900,3900,1
20250311,105500,189916075,3900,3900,3900,3900,0
20250311,105400,189916075,3900,3900,3900,3900,27
20250311,105300,189810775,3895,3895,3895,3895,32
20250311,105200,189686135,3895,3890,3895,3890,71
20250311,105100,189409870,3900,3905,3905,3900,185
20250311,105000,188688360,3905,3905,3905,3905,1
20250311,104900,188684455,3910,3910,3910,3910,0
20250311,104800,188684455,3910,3910,3910,3910,0
20250311,104700,188684455,3910,3910,3910,3910,30
20250311,104600,188567155,3885,3885,3885,3885,23
20250311,104500,188477800,3885,3885,3885,3885,0
20250311,104400,188477800,3885,3885,3885,3885,0
20250311,104300,188477800,3885,3885,3895,3885,697
20250311,104200,185769170,3880,3895,3895,3880,103
20250311,104100,185369210,3910,3910,3915,3910,279
20250311,104000,184277045,3915,3915,3915,3915,0
20250311,103900,184277045,3915,3915,3915,3915,0
20250311,103800,184277045,3915,3915,3915,3915,73
20250311,103700,183991250,3915,3950,3950,3885,3097
20250311,103600,171854825,3950,3950,3950,3950,3
20250311,103500,171842975,3960,3960,3960,3960,0
20250311,103400,171842975,3960,3960,3960,3960,0
20250311,103300,171842975,3960,3965,3965,3960,111
20250311,103200,171403410,3970,3970,3970,3970,0
20250311,103100,171403410,3970,3970,3970,3970,5
20250311,103000,171383560,3960,3960,3960,3960,0
20250311,102900,171383560,3960,3960,3960,3960,62
20250311,102800,171138040,3950,3950,3950,3950,12
20250311,102700,171090640,3950,3950,3950,3950,28
20250311,102600,170980040,3960,3960,3960,3960,0
20250311,102500,170980040,3960,3955,3960,3955,253
20250311,102400,169979235,3955,3955,3955,3955,2
20250311,102300,169971325,3950,3950,3950,3950,0
20250311,102200,169971325,3950,3950,3950,3950,93
20250311,102100,169603975,3950,3950,3950,3950,3
20250311,102000,169592125,3950,3950,3950,3950,0
20250311,101900,169592125,3950,3950,3950,3950,0
20250311,101800,169592125,3950,3950,3950,3950,16
20250311,101700,169528925,3950,3965,3965,3950,1127
20250311,101600,165069640,3965,3970,3970,3965,851
20250311,101500,161691365,3970,3970,3970,3970,34
20250311,101400,161556385,3980,3980,3980,3980,0
20250311,101300,161556385,3980,3980,3980,3980,1
20250311,101200,161552405,3990,3990,3990,3990,0
20250311,101100,161552405,3990,3990,3990,3990,0
20250311,101000,161552405,3990,3990,3990,3990,11
20250311,100900,161508515,3975,3975,3975,3975,946
20250311,100800,157748165,3980,3980,3980,3980,188
20250311,100700,156999925,3985,3985,3985,3985,0
20250311,100600,156999925,3985,3985,3985,3985,6
20250311,100500,156976015,3980,3985,3985,3980,449
20250311,100400,155186755,3985,3985,3985,3985,0
20250311,100300,155186755,3985,3985,3985,3985,0
20250311,100200,155186755,3985,3985,3985,3985,8
20250311,100100,155154875,3985,3985,3985,3985,2
20250311,100000,155146905,3990,3990,3990,3990,0
20250311,095900,155146905,3990,3990,3990,3990,300
20250311,095800,153949905,3990,3990,3990,3990,0
20250311,095700,153949905,3990,3990,3990,3990,100
20250311,095600,153550905,3980,3985,3985,3980,252
20250311,095500,152546690,3995,3995,3995,3995,8
20250311,095400,152514730,3995,3975,3995,3975,28
20250311,095300,152403360,3975,3975,3975,3975,0
20250311,095200,152403360,3975,3980,3980,3975,191
20250311,095100,151643350,3995,3995,3995,3995,175
20250311,095000,150944225,3995,3995,3995,3995,6
20250311,094900,150920255,3980,3980,3980,3980,29
20250311,094800,150804835,3980,3980,3980,3980,1
20250311,094700,150800855,3975,3975,3975,3975,0
20250311,094600,150800855,3975,3980,3980,3975,213
20250311,094500,149953580,4010,3980,4010,3980,39
20250311,094400,149797790,4010,4010,4010,4010,4
20250311,094300,149781750,4025,4015,4025,4015,8
20250311,094200,149749560,4015,3995,4015,3970,5005
20250311,094100,129826165,3995,4005,4005,3995,1240
20250311,094000,124864310,4005,4010,4010,4005,50
20250311,093900,124664040,4010,4020,4020,4010,348
20250311,093800,123267485,4020,4020,4020,4020,0
20250311,093700,123267485,4020,4020,4020,4020,144
20250311,093600,122688605,4020,4020,4020,4020,356
20250311,093500,121257485,4020,4020,4020,4020,0
20250311,093400,121257485,4020,4020,4020,4020,0
20250311,093300,121257485,4020,4020,4020,4020,32
20250311,093200,121128845,4030,4025,4030,4025,20
20250311,093100,121048260,4030,4030,4030,4030,2
20250311,093000,121040200,4015,4015,4015,4015,23
20250311,092900,120947855,4010,4010,4010,4010,0
20250311,092800,120947855,4010,4010,4010,4010,1
20250311,092700,120943845,4005,4005,4005,4005,0
20250311,092600,120943845,4005,4005,4005,4000,617
20250311,092500,118474980,4005,4030,4030,4005,56
20250311,092400,118249550,4030,4010,4030,4010,27
20250311,092300,118141260,4010,4030,4030,4010,1043
20250311,092200,113952645,4030,4030,4030,4030,2
20250311,092100,113944585,4030,4035,4035,4030,395
20250311,092000,112350810,4035,4035,4035,4035,65
20250311,091900,112088535,4040,4045,4045,4040,397
20250311,091800,110483770,4040,4040,4040,4040,117
20250311,091700,110011090,4040,4040,4040,4040,0
20250311,091600,110011090,4040,4040,4040,4040,14
20250311,091500,109954530,4025,4045,4045,4025,185
20250311,091400,109207905,4045,4050,4050,4045,35
20250311,091300,109066270,4050,4050,4050,4050,10
20250311,091200,109025770,4025,4070,4070,4025,4010
20250311,091100,92880360,4035,4040,4040,4035,421
20250311,091000,91181500,4040,4110,4110,4040,793
20250311,090900,87961980,4110,4110,4110,4110,0
20250311,090800,87961980,4110,4065,4110,4065,6971
20250311,090700,59620365,4065,4065,4065,4065,0
20250311,090600,59620365,4065,4065,4065,4065,108
20250311,090500,59181345,4065,4065,4105,4040,9008
20250311,090400,22707510,4065,4085,4085,4045,1216
20250311,090300,17784925,4095,4030,4095,4030,3
20250311,090200,17772770,4115,4115,4115,4115,26
20250311,090100,17665780,4115,4005,4115,4005,9
20250311,090000,17628965,4000,3970,4160,3970,4391
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 190400 272602732 4035 4035 4035 4035 1180
3 20250311 190300 272602732 4035 4035 4035 4035 0
4 20250311 190200 272602732 4035 4035 4035 4035 0
5 20250311 190100 272602732 4035 4035 4035 4035 0
6 20250311 190000 272602732 4035 4035 4035 4035 0
7 20250311 185900 272602732 4035 4035 4035 4035 0
8 20250311 185800 272602732 4035 4035 4035 4035 0
9 20250311 185700 272602732 4035 4035 4035 4035 0
10 20250311 185600 272602732 4035 4035 4035 4035 0
11 20250311 185500 272602732 4035 4035 4035 4035 0
12 20250311 185400 272602732 4035 4035 4035 4035 0
13 20250311 185300 272602732 4035 4035 4035 4035 0
14 20250311 185200 272602732 4035 4035 4035 4035 0
15 20250311 185100 272602732 4035 4035 4035 4035 0
16 20250311 185000 272602732 4035 4035 4035 4035 0
17 20250311 184900 272602732 4035 4035 4035 4035 0
18 20250311 184800 272602732 4035 4035 4035 4035 0
19 20250311 184700 272602732 4035 4035 4035 4035 0
20 20250311 184600 272602732 4035 4035 4035 4035 0
21 20250311 184500 272602732 4035 4035 4035 4035 0
22 20250311 184400 272602732 4035 4035 4035 4035 0
23 20250311 184300 272602732 4035 4035 4035 4035 0
24 20250311 184200 272602732 4035 4035 4035 4035 0
25 20250311 184100 272602732 4035 4035 4035 4035 0
26 20250311 184000 272602732 4035 4035 4035 4035 0
27 20250311 183900 272602732 4035 4035 4035 4035 0
28 20250311 183800 272602732 4035 4035 4035 4035 0
29 20250311 183700 272602732 4035 4035 4035 4035 0
30 20250311 183600 272602732 4035 4035 4035 4035 0
31 20250311 183500 272602732 4035 4035 4035 4035 0
32 20250311 183400 272602732 4035 4035 4035 4035 1180
33 20250311 183300 272602732 4035 4035 4035 4035 0
34 20250311 183200 272602732 4035 4035 4035 4035 0
35 20250311 183100 272602732 4035 4035 4035 4035 0
36 20250311 183000 272602732 4035 4035 4035 4035 0
37 20250311 182900 272602732 4035 4035 4035 4035 0
38 20250311 182800 272602732 4035 4035 4035 4035 0
39 20250311 182700 272602732 4035 4035 4035 4035 0
40 20250311 182600 272602732 4035 4035 4035 4035 0
41 20250311 182500 272602732 4035 4035 4035 4035 0
42 20250311 182400 272602732 4035 4035 4035 4035 0
43 20250311 182300 272602732 4035 4035 4035 4035 0
44 20250311 182200 272602732 4035 4035 4035 4035 0
45 20250311 182100 272602732 4035 4035 4035 4035 0
46 20250311 182000 272602732 4035 4035 4035 4035 0
47 20250311 181900 272602732 4035 4035 4035 4035 0
48 20250311 181800 272602732 4035 4035 4035 4035 0
49 20250311 181700 272602732 4035 4035 4035 4035 0
50 20250311 181600 272602732 4035 4035 4035 4035 0
51 20250311 181500 272602732 4035 4035 4035 4035 0
52 20250311 181400 272602732 4035 4035 4035 4035 0
53 20250311 181300 272602732 4035 4035 4035 4035 0
54 20250311 181200 272602732 4035 4035 4035 4035 0
55 20250311 181100 272602732 4035 4035 4035 4035 0
56 20250311 181000 272602732 4035 4035 4035 4035 0
57 20250311 180900 272602732 4035 4035 4035 4035 0
58 20250311 180800 272602732 4035 4035 4035 4035 0
59 20250311 180700 272602732 4035 4035 4035 4035 0
60 20250311 180600 272602732 4035 4035 4035 4035 0
61 20250311 180500 272602732 4035 4035 4035 4035 0
62 20250311 180400 272602732 4035 4035 4035 4035 1180
63 20250311 180300 272602732 4035 4035 4035 4035 0
64 20250311 180200 272602732 4035 4035 4035 4035 0
65 20250311 180100 272602732 4035 4035 4035 4035 0
66 20250311 180000 272602732 4035 4035 4035 4035 0
67 20250311 175900 272602732 4035 4035 4035 4035 0
68 20250311 175800 272602732 4035 4035 4035 4035 0
69 20250311 175700 272602732 4035 4035 4035 4035 0
70 20250311 175600 272602732 4035 4035 4035 4035 0
71 20250311 175500 272602732 4035 4035 4035 4035 0
72 20250311 175400 272602732 4035 4035 4035 4035 0
73 20250311 175300 272602732 4035 4035 4035 4035 0
74 20250311 175200 272602732 4035 4035 4035 4035 0
75 20250311 175100 272602732 4035 4035 4035 4035 0
76 20250311 175000 272602732 4035 4035 4035 4035 0
77 20250311 174900 272602732 4035 4035 4035 4035 0
78 20250311 174800 272602732 4035 4035 4035 4035 0
79 20250311 174700 272602732 4035 4035 4035 4035 0
80 20250311 174600 272602732 4035 4035 4035 4035 0
81 20250311 174500 272602732 4035 4035 4035 4035 0
82 20250311 174400 272602732 4035 4035 4035 4035 0
83 20250311 174300 272602732 4035 4035 4035 4035 0
84 20250311 174200 272602732 4035 4035 4035 4035 0
85 20250311 174100 272602732 4035 4035 4035 4035 0
86 20250311 174000 272602732 4035 4035 4035 4035 0
87 20250311 173900 272602732 4035 4035 4035 4035 0
88 20250311 173800 272602732 4035 4035 4035 4035 0
89 20250311 173700 272602732 4035 4035 4035 4035 0
90 20250311 173600 272602732 4035 4035 4035 4035 0
91 20250311 173500 272602732 4035 4035 4035 4035 0
92 20250311 173400 272602732 4035 4035 4035 4035 1180
93 20250311 173300 272602732 4035 4035 4035 4035 0
94 20250311 173200 272602732 4035 4035 4035 4035 0
95 20250311 173100 272602732 4035 4035 4035 4035 0
96 20250311 173000 272602732 4035 4035 4035 4035 0
97 20250311 172900 272602732 4035 4035 4035 4035 0
98 20250311 172800 272602732 4035 4035 4035 4035 0
99 20250311 172700 272602732 4035 4035 4035 4035 0
100 20250311 172600 272602732 4035 4035 4035 4035 0
101 20250311 172500 272602732 4035 4035 4035 4035 0
102 20250311 172400 272602732 4035 4035 4035 4035 0
103 20250311 172300 272602732 4035 4035 4035 4035 0
104 20250311 172200 272602732 4035 4035 4035 4035 0
105 20250311 172100 272602732 4035 4035 4035 4035 0
106 20250311 172000 272602732 4035 4035 4035 4035 0
107 20250311 171900 272602732 4035 4035 4035 4035 0
108 20250311 171800 272602732 4035 4035 4035 4035 0
109 20250311 171700 272602732 4035 4035 4035 4035 0
110 20250311 171600 272602732 4035 4035 4035 4035 0
111 20250311 171500 272602732 4035 4035 4035 4035 0
112 20250311 171400 272602732 4035 4035 4035 4035 0
113 20250311 171300 272602732 4035 4035 4035 4035 0
114 20250311 171200 272602732 4035 4035 4035 4035 0
115 20250311 171100 272602732 4035 4035 4035 4035 0
116 20250311 171000 272602732 4035 4035 4035 4035 0
117 20250311 170900 272602732 4035 4035 4035 4035 0
118 20250311 170800 272602732 4035 4035 4035 4035 0
119 20250311 170700 272602732 4035 4035 4035 4035 0
120 20250311 170600 272602732 4035 4035 4035 4035 0
121 20250311 170500 272602732 4035 4035 4035 4035 0
122 20250311 170400 272602732 4035 4035 4035 4035 1180
123 20250311 170300 272602732 4035 4035 4035 4035 0
124 20250311 170200 272602732 4035 4035 4035 4035 0
125 20250311 170100 272602732 4035 4035 4035 4035 0
126 20250311 170000 272602732 4035 4035 4035 4035 0
127 20250311 165900 272602732 4035 4035 4035 4035 0
128 20250311 165800 272602732 4035 4035 4035 4035 0
129 20250311 165700 272602732 4035 4035 4035 4035 0
130 20250311 165600 272602732 4035 4035 4035 4035 0
131 20250311 165500 272602732 4035 4035 4035 4035 0
132 20250311 165400 272602732 4035 4035 4035 4035 0
133 20250311 165300 272602732 4035 4035 4035 4035 0
134 20250311 165200 272602732 4035 4035 4035 4035 0
135 20250311 165100 272602732 4035 4035 4035 4035 0
136 20250311 165000 272602732 4035 4035 4035 4035 0
137 20250311 164900 272602732 4035 4035 4035 4035 0
138 20250311 164800 272602732 4035 4035 4035 4035 0
139 20250311 164700 272602732 4035 4035 4035 4035 0
140 20250311 164600 272602732 4035 4035 4035 4035 0
141 20250311 164500 272602732 4035 4035 4035 4035 0
142 20250311 164400 272602732 4035 4035 4035 4035 0
143 20250311 164300 272602732 4035 4035 4035 4035 0
144 20250311 164200 272602732 4035 4035 4035 4035 0
145 20250311 164100 272602732 4035 4035 4035 4035 0
146 20250311 164000 272602732 4035 4035 4035 4035 0
147 20250311 163900 272602732 4035 4035 4035 4035 0
148 20250311 163800 272602732 4035 4035 4035 4035 0
149 20250311 163700 272602732 4035 4035 4035 4035 0
150 20250311 163600 272602732 4035 4035 4035 4035 0
151 20250311 163500 272602732 4035 4035 4035 4035 0
152 20250311 163400 272602732 4035 4035 4035 4035 1180
153 20250311 163300 272602732 4035 4035 4035 4035 0
154 20250311 163200 272602732 4035 4035 4035 4035 0
155 20250311 163100 272602732 4035 4035 4035 4035 0
156 20250311 163000 272602732 4035 4035 4035 4035 0
157 20250311 162900 272602732 4035 4035 4035 4035 0
158 20250311 162800 272602732 4035 4035 4035 4035 0
159 20250311 162700 272602732 4035 4035 4035 4035 0
160 20250311 162600 272602732 4035 4035 4035 4035 0
161 20250311 162500 272602732 4035 4035 4035 4035 0
162 20250311 162400 272602732 4035 4035 4035 4035 0
163 20250311 162300 272602732 4035 4035 4035 4035 0
164 20250311 162200 272602732 4035 4035 4035 4035 0
165 20250311 162100 272602732 4035 4035 4035 4035 0
166 20250311 162000 272602732 4035 4035 4035 4035 0
167 20250311 161900 272602732 4035 4035 4035 4035 0
168 20250311 161800 272602732 4035 4035 4035 4035 0
169 20250311 161700 272602732 4035 4035 4035 4035 0
170 20250311 161600 272602732 4035 4035 4035 4035 0
171 20250311 161500 272602732 4035 4035 4035 4035 0
172 20250311 161400 272602732 4035 4035 4035 4035 0
173 20250311 161300 272602732 4035 4035 4035 4035 0
174 20250311 161200 272602732 4035 4035 4035 4035 0
175 20250311 161100 272602732 4035 4035 4035 4035 0
176 20250311 161000 272602732 4035 4035 4035 4035 0
177 20250311 160900 272602732 4035 4035 4035 4035 0
178 20250311 160800 272602732 4035 4035 4035 4035 0
179 20250311 160700 272602732 4035 4035 4035 4035 0
180 20250311 160600 272602732 4035 4035 4035 4035 0
181 20250311 160500 272602732 4035 4035 4035 4035 0
182 20250311 160400 272602732 4035 4035 4035 4035 1180
183 20250311 160300 272602732 4035 4035 4035 4035 0
184 20250311 160200 272602732 4035 4035 4035 4035 0
185 20250311 160100 272602732 4035 4035 4035 4035 0
186 20250311 160000 272602732 4035 4035 4035 4035 0
187 20250311 155900 272602732 4035 4035 4035 4035 0
188 20250311 155800 272602732 4035 4035 4035 4035 0
189 20250311 155700 272602732 4035 4035 4035 4035 0
190 20250311 155600 272602732 4035 4035 4035 4035 0
191 20250311 155500 272602732 4035 4035 4035 4035 0
192 20250311 155400 272602732 4035 4035 4035 4035 0
193 20250311 155300 272602732 4035 4035 4035 4035 0
194 20250311 155200 272602732 4035 4035 4035 4035 0
195 20250311 155100 272602732 4035 4035 4035 4035 0
196 20250311 155000 272602732 4035 4035 4035 4035 0
197 20250311 154900 272602732 4035 4035 4035 4035 0
198 20250311 154800 272602732 4035 4035 4035 4035 0
199 20250311 154700 272602732 4035 4035 4035 4035 0
200 20250311 154600 272602732 4035 4035 4035 4035 0
201 20250311 154500 272602732 4035 4035 4035 4035 0
202 20250311 154400 272602732 4035 4035 4035 4035 0
203 20250311 154300 272602732 4035 4035 4035 4035 0
204 20250311 154200 272602732 4035 4035 4035 4035 0
205 20250311 154100 272602732 4035 4035 4035 4035 0
206 20250311 154000 272602732 4035 4035 4035 4035 0
207 20250311 153900 272602732 4035 4035 4035 4035 0
208 20250311 153800 272602732 4035 4035 4035 4035 0
209 20250311 153700 272602732 4035 4035 4035 4035 0
210 20250311 153600 272602732 4035 4035 4035 4035 0
211 20250311 153500 272602732 4035 4035 4035 4035 0
212 20250311 153400 272602732 4035 4035 4035 4035 1180
213 20250311 153300 272602732 4035 4035 4035 4035 0
214 20250311 153200 272602732 4035 4035 4035 4035 0
215 20250311 153100 272602732 4035 4035 4035 4035 0
216 20250311 153000 272602732 4035 4035 4035 4035 1180
217 20250311 152900 267841432 4005 4005 4005 4005 0
218 20250311 152800 267841432 4005 4005 4005 4005 0
219 20250311 152700 267841432 4005 4005 4005 4005 0
220 20250311 152600 267841432 4005 4005 4005 4005 0
221 20250311 152500 267841432 4005 4005 4005 4005 0
222 20250311 152400 267841432 4005 4005 4005 4005 0
223 20250311 152300 267841432 4005 4005 4005 4005 0
224 20250311 152200 267841432 4005 4005 4005 4005 0
225 20250311 152100 267841432 4005 4005 4005 4005 0
226 20250311 152000 267841432 4005 4005 4005 4005 0
227 20250311 151900 267841432 4005 4005 4005 4005 309
228 20250311 151800 266603887 3995 4000 4000 3995 50
229 20250311 151700 266404122 4010 4010 4010 4010 100
230 20250311 151600 266003122 4000 4000 4000 4000 0
231 20250311 151500 266003122 4000 4000 4000 4000 0
232 20250311 151400 266003122 4000 4000 4000 4000 272
233 20250311 151300 264915122 4005 4005 4005 4005 3
234 20250311 151200 264903107 4000 4000 4000 4000 0
235 20250311 151100 264903107 4000 4000 4000 4000 0
236 20250311 151000 264903107 4000 4000 4000 4000 1
237 20250311 150900 264899107 4000 4000 4000 4000 2
238 20250311 150800 264891107 4015 4015 4015 4015 0
239 20250311 150700 264891107 4015 4015 4015 4015 0
240 20250311 150600 264891107 4015 4015 4015 4015 0
241 20250311 150500 264891107 4015 4015 4015 4015 5
242 20250311 150400 264871032 4015 3995 4015 3995 169
243 20250311 150300 264193457 3995 3995 3995 3995 663
244 20250311 150200 261544772 4015 4015 4015 4015 0
245 20250311 150100 261544772 4015 4015 4015 4015 0
246 20250311 150000 261544772 4015 4015 4015 4015 0
247 20250311 145900 261544772 4015 4015 4015 4015 20
248 20250311 145800 261464472 4020 4020 4020 4020 300
249 20250311 145700 260258472 4020 4020 4020 4020 0
250 20250311 145600 260258472 4020 4020 4020 4020 1
251 20250311 145500 260254452 3995 3995 3995 3995 22
252 20250311 145400 260166562 3995 3995 3995 3995 0
253 20250311 145300 260166562 3995 4000 4000 3995 5
254 20250311 145200 260146582 4000 4000 4000 4000 4
255 20250311 145100 260130582 4000 3995 4000 3995 200
256 20250311 145000 259330807 3995 3990 3995 3990 384
257 20250311 144900 257797657 3990 3990 3990 3990 50
258 20250311 144800 257598157 3990 3990 3990 3990 0
259 20250311 144700 257598157 3990 3990 3990 3990 0
260 20250311 144600 257598157 3990 3990 3990 3990 0
261 20250311 144500 257598157 3990 3990 3990 3990 27
262 20250311 144400 257490427 3995 3965 3995 3965 87
263 20250311 144300 257144357 3950 3955 3955 3950 1274
264 20250311 144200 252111437 3960 3960 3960 3960 8
265 20250311 144100 252079757 3965 3960 3965 3960 28
266 20250311 144000 251968742 3960 3955 3965 3955 84
267 20250311 143900 251636122 3950 3950 3950 3950 0
268 20250311 143800 251636122 3950 3950 3950 3950 0
269 20250311 143700 251636122 3950 3950 3950 3950 99
270 20250311 143600 251245072 3950 3950 3950 3950 0
271 20250311 143500 251245072 3950 3950 3950 3950 20
272 20250311 143400 251166072 3945 3945 3945 3945 20
273 20250311 143300 251087172 3945 3945 3945 3945 70
274 20250311 143200 250811022 3945 3945 3945 3945 0
275 20250311 143100 250811022 3945 3945 3945 3945 1
276 20250311 143000 250807077 3945 3945 3945 3945 0
277 20250311 142900 250807077 3945 3945 3945 3945 0
278 20250311 142800 250807077 3945 3945 3945 3945 0
279 20250311 142700 250807077 3945 3945 3945 3945 0
280 20250311 142600 250807077 3945 3945 3945 3945 50
281 20250311 142500 250609827 3945 3945 3945 3945 0
282 20250311 142400 250609827 3945 3945 3945 3945 0
283 20250311 142300 250609827 3945 3945 3945 3945 1
284 20250311 142200 250605882 3940 3940 3940 3940 1
285 20250311 142100 250601942 3945 3945 3945 3945 0
286 20250311 142000 250601942 3945 3945 3945 3945 0
287 20250311 141900 250601942 3945 3945 3945 3945 0
288 20250311 141800 250601942 3945 3945 3945 3945 0
289 20250311 141700 250601942 3945 3945 3945 3945 0
290 20250311 141600 250601942 3945 3945 3945 3945 0
291 20250311 141500 250601942 3945 3945 3945 3945 0
292 20250311 141400 250601942 3945 3945 3945 3945 1
293 20250311 141300 250597997 3945 3945 3945 3945 0
294 20250311 141200 250597997 3945 3945 3945 3945 100
295 20250311 141100 250203497 3945 3945 3945 3945 0
296 20250311 141000 250203497 3945 3945 3945 3945 0
297 20250311 140900 250203497 3945 3945 3945 3945 0
298 20250311 140800 250203497 3945 3945 3945 3945 0
299 20250311 140700 250203497 3945 3945 3945 3945 0
300 20250311 140600 250203497 3945 3945 3945 3945 0
301 20250311 140500 250203497 3945 3940 3945 3940 117
302 20250311 140400 249742512 3940 3940 3940 3940 0
303 20250311 140300 249742512 3940 3940 3940 3940 0
304 20250311 140200 249742512 3940 3940 3940 3940 253
305 20250311 140100 248745692 3940 3940 3940 3940 0
306 20250311 140000 248745692 3940 3940 3940 3915 14
307 20250311 135900 248690557 3920 3920 3920 3920 0
308 20250311 135800 248690557 3920 3920 3920 3920 0
309 20250311 135700 248690557 3920 3920 3920 3920 1
310 20250311 135600 248686637 3940 3915 3940 3915 6
311 20250311 135500 248663072 3940 3940 3940 3940 0
312 20250311 135400 248663072 3940 3940 3940 3940 126
313 20250311 135300 248166632 3920 3920 3920 3920 1
314 20250311 135200 248162712 3950 3950 3950 3950 0
315 20250311 135100 248162712 3950 3930 3950 3930 1001
316 20250311 135000 244209617 3940 3940 3940 3940 0
317 20250311 134900 244209617 3940 3940 3940 3940 17
318 20250311 134800 244142637 3940 3940 3940 3940 4
319 20250311 134700 244126877 3930 3930 3930 3930 100
320 20250311 134600 243733877 3925 3925 3925 3925 0
321 20250311 134500 243733877 3925 3925 3925 3925 0
322 20250311 134400 243733877 3925 3925 3925 3925 0
323 20250311 134300 243733877 3925 3925 3925 3925 0
324 20250311 134200 243733877 3925 3925 3925 3925 116
325 20250311 134100 243278577 3922 3922 3922 3922 0
326 20250311 134000 243278577 3922 3915 3922 3915 75
327 20250311 133900 242984455 3915 3905 3915 3905 167
328 20250311 133800 242332030 3905 3902 3905 3902 84
329 20250311 133700 242004103 3902 3902 3905 3902 72
330 20250311 133600 241723141 3902 3902 3902 3902 3
331 20250311 133500 241711435 3900 3900 3900 3900 0
332 20250311 133400 241711435 3900 3900 3900 3900 88
333 20250311 133300 241368235 3900 3900 3900 3900 0
334 20250311 133200 241368235 3900 3900 3900 3900 0
335 20250311 133100 241368235 3900 3900 3900 3900 0
336 20250311 133000 241368235 3900 3900 3900 3900 0
337 20250311 132900 241368235 3900 3900 3900 3900 0
338 20250311 132800 241368235 3900 3900 3900 3900 0
339 20250311 132700 241368235 3900 3900 3900 3900 9
340 20250311 132600 241333135 3900 3895 3900 3895 50
341 20250311 132500 241138305 3890 3890 3890 3890 0
342 20250311 132400 241138305 3890 3890 3890 3890 0
343 20250311 132300 241138305 3890 3890 3890 3890 18
344 20250311 132200 241068285 3890 3890 3890 3890 0
345 20250311 132100 241068285 3890 3890 3890 3890 0
346 20250311 132000 241068285 3890 3890 3890 3890 0
347 20250311 131900 241068285 3890 3890 3890 3890 193
348 20250311 131800 240317515 3890 3890 3890 3890 1
349 20250311 131700 240313625 3890 3890 3890 3890 20
350 20250311 131600 240235825 3890 3890 3890 3890 0
351 20250311 131500 240235825 3890 3895 3895 3890 102
352 20250311 131400 239838540 3890 3890 3890 3890 0
353 20250311 131300 239838540 3890 3890 3890 3890 10
354 20250311 131200 239799640 3885 3885 3885 3885 0
355 20250311 131100 239799640 3885 3890 3890 3885 100
356 20250311 131000 239411055 3900 3905 3905 3900 24
357 20250311 130900 239317450 3900 3895 3900 3895 1981
358 20250311 130800 231591575 3885 3885 3885 3885 0
359 20250311 130700 231591575 3885 3890 3890 3885 343
360 20250311 130600 230259005 3895 3895 3895 3895 0
361 20250311 130500 230259005 3895 3895 3895 3895 0
362 20250311 130400 230259005 3895 3895 3895 3895 2
363 20250311 130300 230251215 3890 3890 3890 3890 344
364 20250311 130200 228913055 3900 3900 3900 3900 0
365 20250311 130100 228913055 3900 3900 3900 3900 0
366 20250311 130000 228913055 3900 3900 3900 3900 0
367 20250311 125900 228913055 3900 3900 3900 3900 0
368 20250311 125800 228913055 3900 3900 3900 3900 200
369 20250311 125700 228133055 3890 3890 3890 3890 50
370 20250311 125600 227938555 3900 3900 3900 3900 100
371 20250311 125500 227548555 3900 3900 3900 3900 5
372 20250311 125400 227529055 3900 3900 3900 3900 53
373 20250311 125300 227322355 3900 3900 3900 3900 0
374 20250311 125200 227322355 3900 3915 3915 3885 3803
375 20250311 125100 212486025 3920 3920 3920 3920 104
376 20250311 125000 212078345 3920 3920 3920 3920 0
377 20250311 124900 212078345 3920 3920 3920 3920 0
378 20250311 124800 212078345 3920 3920 3920 3920 0
379 20250311 124700 212078345 3920 3920 3920 3920 70
380 20250311 124600 211803945 3915 3915 3915 3915 0
381 20250311 124500 211803945 3915 3915 3915 3915 226
382 20250311 124400 210919155 3920 3920 3920 3920 0
383 20250311 124300 210919155 3920 3920 3920 3920 0
384 20250311 124200 210919155 3920 3920 3920 3920 0
385 20250311 124100 210919155 3920 3920 3920 3920 0
386 20250311 124000 210919155 3920 3920 3920 3920 10
387 20250311 123900 210879955 3910 3910 3910 3910 0
388 20250311 123800 210879955 3910 3910 3910 3910 0
389 20250311 123700 210879955 3910 3910 3910 3910 226
390 20250311 123600 209996295 3905 3905 3905 3905 0
391 20250311 123500 209996295 3905 3905 3905 3905 0
392 20250311 123400 209996295 3905 3905 3905 3905 2
393 20250311 123300 209988485 3905 3905 3905 3905 0
394 20250311 123200 209988485 3905 3905 3905 3905 0
395 20250311 123100 209988485 3905 3915 3915 3905 231
396 20250311 123000 209085075 3915 3915 3915 3915 14
397 20250311 122900 209030265 3915 3915 3915 3915 0
398 20250311 122800 209030265 3915 3915 3915 3915 0
399 20250311 122700 209030265 3915 3915 3915 3915 0
400 20250311 122600 209030265 3915 3915 3915 3915 0
401 20250311 122500 209030265 3915 3915 3915 3915 0
402 20250311 122400 209030265 3915 3915 3915 3915 1
403 20250311 122300 209026350 3915 3915 3915 3915 32
404 20250311 122200 208901070 3915 3915 3915 3915 0
405 20250311 122100 208901070 3915 3915 3915 3915 0
406 20250311 122000 208901070 3915 3915 3915 3915 0
407 20250311 121900 208901070 3915 3915 3915 3915 0
408 20250311 121800 208901070 3915 3915 3915 3915 0
409 20250311 121700 208901070 3915 3915 3915 3915 0
410 20250311 121600 208901070 3915 3915 3915 3915 0
411 20250311 121500 208901070 3915 3915 3915 3915 38
412 20250311 121400 208752300 3920 3920 3920 3920 0
413 20250311 121300 208752300 3920 3920 3920 3920 0
414 20250311 121200 208752300 3920 3920 3920 3920 0
415 20250311 121100 208752300 3920 3920 3920 3920 37
416 20250311 121000 208607260 3920 3920 3920 3920 67
417 20250311 120900 208344620 3920 3920 3920 3920 0
418 20250311 120800 208344620 3920 3920 3920 3920 25
419 20250311 120700 208246620 3920 3920 3920 3920 78
420 20250311 120600 207940860 3920 3920 3920 3920 408
421 20250311 120500 206341500 3920 3920 3920 3920 42
422 20250311 120400 206176860 3920 3920 3920 3920 0
423 20250311 120300 206176860 3920 3915 3920 3915 21
424 20250311 120200 206094595 3915 3915 3915 3915 0
425 20250311 120100 206094595 3915 3915 3915 3915 0
426 20250311 120000 206094595 3915 3915 3915 3915 29
427 20250311 115900 205981060 3910 3910 3910 3910 0
428 20250311 115800 205981060 3910 3910 3910 3910 0
429 20250311 115700 205981060 3910 3910 3910 3910 200
430 20250311 115600 205199060 3905 3905 3905 3905 0
431 20250311 115500 205199060 3905 3905 3905 3905 0
432 20250311 115400 205199060 3905 3905 3905 3905 0
433 20250311 115300 205199060 3905 3905 3905 3905 19
434 20250311 115200 205124865 3905 3905 3905 3905 0
435 20250311 115100 205124865 3905 3905 3905 3905 576
436 20250311 115000 202875585 3905 3905 3905 3905 0
437 20250311 114900 202875585 3905 3905 3905 3905 30
438 20250311 114800 202758435 3900 3900 3900 3900 0
439 20250311 114700 202758435 3900 3900 3900 3900 0
440 20250311 114600 202758435 3900 3905 3905 3900 246
441 20250311 114500 201799010 3900 3900 3900 3900 83
442 20250311 114400 201475310 3895 3900 3900 3895 7
443 20250311 114300 201448040 3900 3900 3900 3900 0
444 20250311 114200 201448040 3900 3895 3900 3895 81
445 20250311 114100 201132540 3900 3900 3900 3900 0
446 20250311 114000 201132540 3900 3900 3900 3900 1
447 20250311 113900 201128640 3910 3910 3910 3910 0
448 20250311 113800 201128640 3910 3910 3910 3910 6
449 20250311 113700 201105180 3910 3910 3910 3910 78
450 20250311 113600 200800200 3900 3900 3900 3900 0
451 20250311 113500 200800200 3900 3900 3900 3900 196
452 20250311 113400 200035800 3900 3900 3900 3900 73
453 20250311 113300 199751100 3910 3910 3910 3910 0
454 20250311 113200 199751100 3910 3910 3910 3910 0
455 20250311 113100 199751100 3910 3910 3910 3910 10
456 20250311 113000 199712000 3910 3910 3910 3910 0
457 20250311 112900 199712000 3910 3910 3910 3910 9
458 20250311 112800 199676810 3905 3905 3905 3905 0
459 20250311 112700 199676810 3905 3905 3905 3905 0
460 20250311 112600 199676810 3905 3910 3910 3905 7
461 20250311 112500 199649470 3910 3915 3915 3910 132
462 20250311 112400 199132980 3910 3910 3910 3910 0
463 20250311 112300 199132980 3910 3910 3910 3910 0
464 20250311 112200 199132980 3910 3910 3910 3910 0
465 20250311 112100 199132980 3910 3910 3910 3910 0
466 20250311 112000 199132980 3910 3910 3910 3910 0
467 20250311 111900 199132980 3910 3910 3910 3910 0
468 20250311 111800 199132980 3910 3910 3910 3910 0
469 20250311 111700 199132980 3910 3910 3910 3910 0
470 20250311 111600 199132980 3910 3910 3910 3910 0
471 20250311 111500 199132980 3910 3910 3910 3910 148
472 20250311 111400 198554300 3910 3910 3910 3910 0
473 20250311 111300 198554300 3910 3910 3910 3910 202
474 20250311 111200 197764480 3910 3910 3910 3910 1
475 20250311 111100 197760570 3910 3900 3910 3900 93
476 20250311 111000 197396990 3910 3895 3910 3895 260
477 20250311 110900 196383870 3910 3905 3910 3905 438
478 20250311 110800 194673395 3905 3905 3905 3905 983
479 20250311 110700 190834780 3905 3900 3905 3900 38
480 20250311 110600 190686460 3895 3895 3895 3895 31
481 20250311 110500 190565715 3890 3890 3890 3890 0
482 20250311 110400 190565715 3890 3890 3890 3890 0
483 20250311 110300 190565715 3890 3890 3890 3890 0
484 20250311 110200 190565715 3890 3890 3890 3890 1
485 20250311 110100 190561825 3890 3890 3890 3890 154
486 20250311 110000 189962765 3890 3890 3890 3890 0
487 20250311 105900 189962765 3890 3890 3890 3890 0
488 20250311 105800 189962765 3890 3890 3890 3890 11
489 20250311 105700 189919975 3900 3900 3900 3900 0
490 20250311 105600 189919975 3900 3900 3900 3900 1
491 20250311 105500 189916075 3900 3900 3900 3900 0
492 20250311 105400 189916075 3900 3900 3900 3900 27
493 20250311 105300 189810775 3895 3895 3895 3895 32
494 20250311 105200 189686135 3895 3890 3895 3890 71
495 20250311 105100 189409870 3900 3905 3905 3900 185
496 20250311 105000 188688360 3905 3905 3905 3905 1
497 20250311 104900 188684455 3910 3910 3910 3910 0
498 20250311 104800 188684455 3910 3910 3910 3910 0
499 20250311 104700 188684455 3910 3910 3910 3910 30
500 20250311 104600 188567155 3885 3885 3885 3885 23
501 20250311 104500 188477800 3885 3885 3885 3885 0
502 20250311 104400 188477800 3885 3885 3885 3885 0
503 20250311 104300 188477800 3885 3885 3895 3885 697
504 20250311 104200 185769170 3880 3895 3895 3880 103
505 20250311 104100 185369210 3910 3910 3915 3910 279
506 20250311 104000 184277045 3915 3915 3915 3915 0
507 20250311 103900 184277045 3915 3915 3915 3915 0
508 20250311 103800 184277045 3915 3915 3915 3915 73
509 20250311 103700 183991250 3915 3950 3950 3885 3097
510 20250311 103600 171854825 3950 3950 3950 3950 3
511 20250311 103500 171842975 3960 3960 3960 3960 0
512 20250311 103400 171842975 3960 3960 3960 3960 0
513 20250311 103300 171842975 3960 3965 3965 3960 111
514 20250311 103200 171403410 3970 3970 3970 3970 0
515 20250311 103100 171403410 3970 3970 3970 3970 5
516 20250311 103000 171383560 3960 3960 3960 3960 0
517 20250311 102900 171383560 3960 3960 3960 3960 62
518 20250311 102800 171138040 3950 3950 3950 3950 12
519 20250311 102700 171090640 3950 3950 3950 3950 28
520 20250311 102600 170980040 3960 3960 3960 3960 0
521 20250311 102500 170980040 3960 3955 3960 3955 253
522 20250311 102400 169979235 3955 3955 3955 3955 2
523 20250311 102300 169971325 3950 3950 3950 3950 0
524 20250311 102200 169971325 3950 3950 3950 3950 93
525 20250311 102100 169603975 3950 3950 3950 3950 3
526 20250311 102000 169592125 3950 3950 3950 3950 0
527 20250311 101900 169592125 3950 3950 3950 3950 0
528 20250311 101800 169592125 3950 3950 3950 3950 16
529 20250311 101700 169528925 3950 3965 3965 3950 1127
530 20250311 101600 165069640 3965 3970 3970 3965 851
531 20250311 101500 161691365 3970 3970 3970 3970 34
532 20250311 101400 161556385 3980 3980 3980 3980 0
533 20250311 101300 161556385 3980 3980 3980 3980 1
534 20250311 101200 161552405 3990 3990 3990 3990 0
535 20250311 101100 161552405 3990 3990 3990 3990 0
536 20250311 101000 161552405 3990 3990 3990 3990 11
537 20250311 100900 161508515 3975 3975 3975 3975 946
538 20250311 100800 157748165 3980 3980 3980 3980 188
539 20250311 100700 156999925 3985 3985 3985 3985 0
540 20250311 100600 156999925 3985 3985 3985 3985 6
541 20250311 100500 156976015 3980 3985 3985 3980 449
542 20250311 100400 155186755 3985 3985 3985 3985 0
543 20250311 100300 155186755 3985 3985 3985 3985 0
544 20250311 100200 155186755 3985 3985 3985 3985 8
545 20250311 100100 155154875 3985 3985 3985 3985 2
546 20250311 100000 155146905 3990 3990 3990 3990 0
547 20250311 095900 155146905 3990 3990 3990 3990 300
548 20250311 095800 153949905 3990 3990 3990 3990 0
549 20250311 095700 153949905 3990 3990 3990 3990 100
550 20250311 095600 153550905 3980 3985 3985 3980 252
551 20250311 095500 152546690 3995 3995 3995 3995 8
552 20250311 095400 152514730 3995 3975 3995 3975 28
553 20250311 095300 152403360 3975 3975 3975 3975 0
554 20250311 095200 152403360 3975 3980 3980 3975 191
555 20250311 095100 151643350 3995 3995 3995 3995 175
556 20250311 095000 150944225 3995 3995 3995 3995 6
557 20250311 094900 150920255 3980 3980 3980 3980 29
558 20250311 094800 150804835 3980 3980 3980 3980 1
559 20250311 094700 150800855 3975 3975 3975 3975 0
560 20250311 094600 150800855 3975 3980 3980 3975 213
561 20250311 094500 149953580 4010 3980 4010 3980 39
562 20250311 094400 149797790 4010 4010 4010 4010 4
563 20250311 094300 149781750 4025 4015 4025 4015 8
564 20250311 094200 149749560 4015 3995 4015 3970 5005
565 20250311 094100 129826165 3995 4005 4005 3995 1240
566 20250311 094000 124864310 4005 4010 4010 4005 50
567 20250311 093900 124664040 4010 4020 4020 4010 348
568 20250311 093800 123267485 4020 4020 4020 4020 0
569 20250311 093700 123267485 4020 4020 4020 4020 144
570 20250311 093600 122688605 4020 4020 4020 4020 356
571 20250311 093500 121257485 4020 4020 4020 4020 0
572 20250311 093400 121257485 4020 4020 4020 4020 0
573 20250311 093300 121257485 4020 4020 4020 4020 32
574 20250311 093200 121128845 4030 4025 4030 4025 20
575 20250311 093100 121048260 4030 4030 4030 4030 2
576 20250311 093000 121040200 4015 4015 4015 4015 23
577 20250311 092900 120947855 4010 4010 4010 4010 0
578 20250311 092800 120947855 4010 4010 4010 4010 1
579 20250311 092700 120943845 4005 4005 4005 4005 0
580 20250311 092600 120943845 4005 4005 4005 4000 617
581 20250311 092500 118474980 4005 4030 4030 4005 56
582 20250311 092400 118249550 4030 4010 4030 4010 27
583 20250311 092300 118141260 4010 4030 4030 4010 1043
584 20250311 092200 113952645 4030 4030 4030 4030 2
585 20250311 092100 113944585 4030 4035 4035 4030 395
586 20250311 092000 112350810 4035 4035 4035 4035 65
587 20250311 091900 112088535 4040 4045 4045 4040 397
588 20250311 091800 110483770 4040 4040 4040 4040 117
589 20250311 091700 110011090 4040 4040 4040 4040 0
590 20250311 091600 110011090 4040 4040 4040 4040 14
591 20250311 091500 109954530 4025 4045 4045 4025 185
592 20250311 091400 109207905 4045 4050 4050 4045 35
593 20250311 091300 109066270 4050 4050 4050 4050 10
594 20250311 091200 109025770 4025 4070 4070 4025 4010
595 20250311 091100 92880360 4035 4040 4040 4035 421
596 20250311 091000 91181500 4040 4110 4110 4040 793
597 20250311 090900 87961980 4110 4110 4110 4110 0
598 20250311 090800 87961980 4110 4065 4110 4065 6971
599 20250311 090700 59620365 4065 4065 4065 4065 0
600 20250311 090600 59620365 4065 4065 4065 4065 108
601 20250311 090500 59181345 4065 4065 4105 4040 9008
602 20250311 090400 22707510 4065 4085 4085 4045 1216
603 20250311 090300 17784925 4095 4030 4095 4030 3
604 20250311 090200 17772770 4115 4115 4115 4115 26
605 20250311 090100 17665780 4115 4005 4115 4005 9
606 20250311 090000 17628965 4000 3970 4160 3970 4391

1
016670/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,4941846,0,21645285480,0.00
20250306,0,4941846,0,20360405520,0.00
20250305,0,4941846,0,22806619290,0.00
20250304,0,4941846,0,17543553300,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 4941846 0 21645285480 0.00
3 20250306 0 4941846 0 20360405520 0.00
4 20250305 0 4941846 0 22806619290 0.00
5 20250304 0 4941846 0 17543553300 0.00