ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

608
018310/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190600,161558105,20000,20000,20000,20000,687
20250313,190500,161558105,20000,20000,20000,20000,0
20250313,190400,161558105,20000,20000,20000,20000,0
20250313,190300,161558105,20000,20000,20000,20000,0
20250313,190200,161558105,20000,20000,20000,20000,0
20250313,190100,161558105,20000,20000,20000,20000,0
20250313,190000,161558105,20000,20000,20000,20000,0
20250313,185900,161558105,20000,20000,20000,20000,0
20250313,185800,161558105,20000,20000,20000,20000,0
20250313,185700,161558105,20000,20000,20000,20000,0
20250313,185600,161558105,20000,20000,20000,20000,0
20250313,185500,161558105,20000,20000,20000,20000,0
20250313,185400,161558105,20000,20000,20000,20000,0
20250313,185300,161558105,20000,20000,20000,20000,0
20250313,185200,161558105,20000,20000,20000,20000,0
20250313,185100,161558105,20000,20000,20000,20000,0
20250313,185000,161558105,20000,20000,20000,20000,0
20250313,184900,161558105,20000,20000,20000,20000,0
20250313,184800,161558105,20000,20000,20000,20000,0
20250313,184700,161558105,20000,20000,20000,20000,0
20250313,184600,161558105,20000,20000,20000,20000,0
20250313,184500,161558105,20000,20000,20000,20000,0
20250313,184400,161558105,20000,20000,20000,20000,0
20250313,184300,161558105,20000,20000,20000,20000,0
20250313,184200,161558105,20000,20000,20000,20000,0
20250313,184100,161558105,20000,20000,20000,20000,0
20250313,184000,161558105,20000,20000,20000,20000,0
20250313,183900,161558105,20000,20000,20000,20000,0
20250313,183800,161558105,20000,20000,20000,20000,0
20250313,183700,161558105,20000,20000,20000,20000,0
20250313,183600,161558105,20000,20000,20000,20000,687
20250313,183500,161558105,20000,20000,20000,20000,0
20250313,183400,161558105,20000,20000,20000,20000,0
20250313,183300,161558105,20000,20000,20000,20000,0
20250313,183200,161558105,20000,20000,20000,20000,0
20250313,183100,161558105,20000,20000,20000,20000,0
20250313,183000,161558105,20000,20000,20000,20000,0
20250313,182900,161558105,20000,20000,20000,20000,0
20250313,182800,161558105,20000,20000,20000,20000,0
20250313,182700,161558105,20000,20000,20000,20000,0
20250313,182600,161558105,20000,20000,20000,20000,0
20250313,182500,161558105,20000,20000,20000,20000,0
20250313,182400,161558105,20000,20000,20000,20000,0
20250313,182300,161558105,20000,20000,20000,20000,0
20250313,182200,161558105,20000,20000,20000,20000,0
20250313,182100,161558105,20000,20000,20000,20000,0
20250313,182000,161558105,20000,20000,20000,20000,0
20250313,181900,161558105,20000,20000,20000,20000,0
20250313,181800,161558105,20000,20000,20000,20000,0
20250313,181700,161558105,20000,20000,20000,20000,0
20250313,181600,161558105,20000,20000,20000,20000,0
20250313,181500,161558105,20000,20000,20000,20000,0
20250313,181400,161558105,20000,20000,20000,20000,0
20250313,181300,161558105,20000,20000,20000,20000,0
20250313,181200,161558105,20000,20000,20000,20000,0
20250313,181100,161558105,20000,20000,20000,20000,0
20250313,181000,161558105,20000,20000,20000,20000,0
20250313,180900,161558105,20000,20000,20000,20000,0
20250313,180800,161558105,20000,20000,20000,20000,0
20250313,180700,161558105,20000,20000,20000,20000,0
20250313,180600,161558105,20000,20000,20000,20000,687
20250313,180500,161558105,20000,20000,20000,20000,0
20250313,180400,161558105,20000,20000,20000,20000,0
20250313,180300,161558105,20000,20000,20000,20000,0
20250313,180200,161558105,20000,20000,20000,20000,0
20250313,180100,161558105,20000,20000,20000,20000,0
20250313,180000,161558105,20000,20000,20000,20000,0
20250313,175900,161558105,20000,20000,20000,20000,0
20250313,175800,161558105,20000,20000,20000,20000,0
20250313,175700,161558105,20000,20000,20000,20000,0
20250313,175600,161558105,20000,20000,20000,20000,0
20250313,175500,161558105,20000,20000,20000,20000,0
20250313,175400,161558105,20000,20000,20000,20000,0
20250313,175300,161558105,20000,20000,20000,20000,0
20250313,175200,161558105,20000,20000,20000,20000,0
20250313,175100,161558105,20000,20000,20000,20000,0
20250313,175000,161558105,20000,20000,20000,20000,0
20250313,174900,161558105,20000,20000,20000,20000,0
20250313,174800,161558105,20000,20000,20000,20000,0
20250313,174700,161558105,20000,20000,20000,20000,0
20250313,174600,161558105,20000,20000,20000,20000,0
20250313,174500,161558105,20000,20000,20000,20000,0
20250313,174400,161558105,20000,20000,20000,20000,0
20250313,174300,161558105,20000,20000,20000,20000,0
20250313,174200,161558105,20000,20000,20000,20000,0
20250313,174100,161558105,20000,20000,20000,20000,0
20250313,174000,161558105,20000,20000,20000,20000,0
20250313,173900,161558105,20000,20000,20000,20000,0
20250313,173800,161558105,20000,20000,20000,20000,0
20250313,173700,161558105,20000,20000,20000,20000,0
20250313,173600,161558105,20000,20000,20000,20000,687
20250313,173500,161558105,20000,20000,20000,20000,0
20250313,173400,161558105,20000,20000,20000,20000,0
20250313,173300,161558105,20000,20000,20000,20000,0
20250313,173200,161558105,20000,20000,20000,20000,0
20250313,173100,161558105,20000,20000,20000,20000,0
20250313,173000,161558105,20000,20000,20000,20000,0
20250313,172900,161558105,20000,20000,20000,20000,0
20250313,172800,161558105,20000,20000,20000,20000,0
20250313,172700,161558105,20000,20000,20000,20000,0
20250313,172600,161558105,20000,20000,20000,20000,0
20250313,172500,161558105,20000,20000,20000,20000,0
20250313,172400,161558105,20000,20000,20000,20000,0
20250313,172300,161558105,20000,20000,20000,20000,0
20250313,172200,161558105,20000,20000,20000,20000,0
20250313,172100,161558105,20000,20000,20000,20000,0
20250313,172000,161558105,20000,20000,20000,20000,0
20250313,171900,161558105,20000,20000,20000,20000,0
20250313,171800,161558105,20000,20000,20000,20000,0
20250313,171700,161558105,20000,20000,20000,20000,0
20250313,171600,161558105,20000,20000,20000,20000,0
20250313,171500,161558105,20000,20000,20000,20000,0
20250313,171400,161558105,20000,20000,20000,20000,0
20250313,171300,161558105,20000,20000,20000,20000,0
20250313,171200,161558105,20000,20000,20000,20000,0
20250313,171100,161558105,20000,20000,20000,20000,0
20250313,171000,161558105,20000,20000,20000,20000,0
20250313,170900,161558105,20000,20000,20000,20000,0
20250313,170800,161558105,20000,20000,20000,20000,0
20250313,170700,161558105,20000,20000,20000,20000,0
20250313,170600,161558105,20000,20000,20000,20000,687
20250313,170500,161558105,20000,20000,20000,20000,0
20250313,170400,161558105,20000,20000,20000,20000,0
20250313,170300,161558105,20000,20000,20000,20000,0
20250313,170200,161558105,20000,20000,20000,20000,0
20250313,170100,161558105,20000,20000,20000,20000,0
20250313,170000,161558105,20000,20000,20000,20000,0
20250313,165900,161558105,20000,20000,20000,20000,0
20250313,165800,161558105,20000,20000,20000,20000,0
20250313,165700,161558105,20000,20000,20000,20000,0
20250313,165600,161558105,20000,20000,20000,20000,0
20250313,165500,161558105,20000,20000,20000,20000,0
20250313,165400,161558105,20000,20000,20000,20000,0
20250313,165300,161558105,20000,20000,20000,20000,0
20250313,165200,161558105,20000,20000,20000,20000,0
20250313,165100,161558105,20000,20000,20000,20000,0
20250313,165000,161558105,20000,20000,20000,20000,0
20250313,164900,161558105,20000,20000,20000,20000,0
20250313,164800,161558105,20000,20000,20000,20000,0
20250313,164700,161558105,20000,20000,20000,20000,0
20250313,164600,161558105,20000,20000,20000,20000,0
20250313,164500,161558105,20000,20000,20000,20000,0
20250313,164400,161558105,20000,20000,20000,20000,0
20250313,164300,161558105,20000,20000,20000,20000,0
20250313,164200,161558105,20000,20000,20000,20000,0
20250313,164100,161558105,20000,20000,20000,20000,0
20250313,164000,161558105,20000,20000,20000,20000,0
20250313,163900,161558105,20000,20000,20000,20000,0
20250313,163800,161558105,20000,20000,20000,20000,0
20250313,163700,161558105,20000,20000,20000,20000,0
20250313,163600,161558105,20000,20000,20000,20000,687
20250313,163500,161558105,20000,20000,20000,20000,0
20250313,163400,161558105,20000,20000,20000,20000,0
20250313,163300,161558105,20000,20000,20000,20000,0
20250313,163200,161558105,20000,20000,20000,20000,0
20250313,163100,161558105,20000,20000,20000,20000,0
20250313,163000,161558105,20000,20000,20000,20000,0
20250313,162900,161558105,20000,20000,20000,20000,0
20250313,162800,161558105,20000,20000,20000,20000,0
20250313,162700,161558105,20000,20000,20000,20000,0
20250313,162600,161558105,20000,20000,20000,20000,0
20250313,162500,161558105,20000,20000,20000,20000,0
20250313,162400,161558105,20000,20000,20000,20000,0
20250313,162300,161558105,20000,20000,20000,20000,0
20250313,162200,161558105,20000,20000,20000,20000,0
20250313,162100,161558105,20000,20000,20000,20000,0
20250313,162000,161558105,20000,20000,20000,20000,0
20250313,161900,161558105,20000,20000,20000,20000,0
20250313,161800,161558105,20000,20000,20000,20000,0
20250313,161700,161558105,20000,20000,20000,20000,0
20250313,161600,161558105,20000,20000,20000,20000,0
20250313,161500,161558105,20000,20000,20000,20000,0
20250313,161400,161558105,20000,20000,20000,20000,0
20250313,161300,161558105,20000,20000,20000,20000,0
20250313,161200,161558105,20000,20000,20000,20000,0
20250313,161100,161558105,20000,20000,20000,20000,0
20250313,161000,161558105,20000,20000,20000,20000,0
20250313,160900,161558105,20000,20000,20000,20000,0
20250313,160800,161558105,20000,20000,20000,20000,0
20250313,160700,161558105,20000,20000,20000,20000,0
20250313,160600,161558105,20000,20000,20000,20000,687
20250313,160500,161558105,20000,20000,20000,20000,0
20250313,160400,161558105,20000,20000,20000,20000,0
20250313,160300,161558105,20000,20000,20000,20000,0
20250313,160200,161558105,20000,20000,20000,20000,0
20250313,160100,161558105,20000,20000,20000,20000,0
20250313,160000,161558105,20000,20000,20000,20000,0
20250313,155900,161558105,20000,20000,20000,20000,0
20250313,155800,161558105,20000,20000,20000,20000,0
20250313,155700,161558105,20000,20000,20000,20000,0
20250313,155600,161558105,20000,20000,20000,20000,0
20250313,155500,161558105,20000,20000,20000,20000,0
20250313,155400,161558105,20000,20000,20000,20000,0
20250313,155300,161558105,20000,20000,20000,20000,0
20250313,155200,161558105,20000,20000,20000,20000,0
20250313,155100,161558105,20000,20000,20000,20000,0
20250313,155000,161558105,20000,20000,20000,20000,0
20250313,154900,161558105,20000,20000,20000,20000,0
20250313,154800,161558105,20000,20000,20000,20000,0
20250313,154700,161558105,20000,20000,20000,20000,0
20250313,154600,161558105,20000,20000,20000,20000,0
20250313,154500,161558105,20000,20000,20000,20000,0
20250313,154400,161558105,20000,20000,20000,20000,0
20250313,154300,161558105,20000,20000,20000,20000,0
20250313,154200,161558105,20000,20000,20000,20000,0
20250313,154100,161558105,20000,20000,20000,20000,0
20250313,154000,161558105,20000,20000,20000,20000,0
20250313,153900,161558105,20000,20000,20000,20000,0
20250313,153800,161558105,20000,20000,20000,20000,0
20250313,153700,161558105,20000,20000,20000,20000,0
20250313,153600,161558105,20000,20000,20000,20000,687
20250313,153500,161558105,20000,20000,20000,20000,0
20250313,153400,161558105,20000,20000,20000,20000,0
20250313,153300,161558105,20000,20000,20000,20000,0
20250313,153200,161558105,20000,20000,20000,20000,0
20250313,153100,161558105,20000,20000,20000,20000,0
20250313,153000,161558105,20000,20000,20000,20000,687
20250313,152900,147818105,20150,20150,20150,20150,0
20250313,152800,147818105,20150,20150,20150,20150,0
20250313,152700,147818105,20150,20150,20150,20150,0
20250313,152600,147818105,20150,20150,20150,20150,0
20250313,152500,147818105,20150,20150,20150,20150,0
20250313,152400,147818105,20150,20150,20150,20150,0
20250313,152300,147818105,20150,20150,20150,20150,0
20250313,152200,147818105,20150,20150,20150,20150,0
20250313,152100,147818105,20150,20150,20150,20150,0
20250313,152000,147818105,20150,20150,20150,20150,0
20250313,151900,147818105,20150,20000,20150,20000,15
20250313,151800,147517805,20150,20150,20150,20150,0
20250313,151700,147517805,20150,20150,20150,20150,0
20250313,151600,147517805,20150,20150,20150,20150,48
20250313,151500,146550605,20150,20150,20150,20150,0
20250313,151400,146550605,20150,20150,20150,20150,0
20250313,151300,146550605,20150,20000,20150,20000,101
20250313,151200,144530455,20150,20150,20150,20150,1
20250313,151100,144510305,20000,20000,20000,20000,0
20250313,151000,144510305,20000,20100,20100,20000,55
20250313,150900,143408605,20150,20150,20150,20150,0
20250313,150800,143408605,20150,20150,20150,20150,0
20250313,150700,143408605,20150,20150,20150,20150,0
20250313,150600,143408605,20150,20150,20150,20150,0
20250313,150500,143408605,20150,20150,20150,20150,0
20250313,150400,143408605,20150,20150,20150,20150,0
20250313,150300,143408605,20150,20150,20150,20150,0
20250313,150200,143408605,20150,20150,20150,20150,1
20250313,150100,143388455,20150,20150,20150,20150,0
20250313,150000,143388455,20150,20150,20150,20150,2
20250313,145900,143348155,20150,20150,20150,20150,0
20250313,145800,143348155,20150,20150,20150,20150,0
20250313,145700,143348155,20150,20150,20150,20150,0
20250313,145600,143348155,20150,20150,20150,20150,1
20250313,145500,143328005,20200,20200,20200,20200,0
20250313,145400,143328005,20200,20200,20200,20200,0
20250313,145300,143328005,20200,20200,20200,20200,0
20250313,145200,143328005,20200,20200,20200,20200,0
20250313,145100,143328005,20200,20200,20200,20200,0
20250313,145000,143328005,20200,20200,20200,20200,2
20250313,144900,143287605,20200,20200,20200,20200,1
20250313,144800,143267405,20200,20200,20200,20200,0
20250313,144700,143267405,20200,20100,20200,20050,502
20250313,144600,133198005,20200,20200,20200,20150,29
20250313,144500,132613455,20200,20200,20200,20200,3
20250313,144400,132552855,20200,20200,20200,20200,3
20250313,144300,132492255,20200,20250,20250,20200,3
20250313,144200,132431605,20250,20200,20250,20200,11
20250313,144100,132208955,20250,20200,20250,20200,3
20250313,144000,132148305,20250,20250,20250,20250,1
20250313,143900,132128055,20200,20150,20250,20150,501
20250313,143800,122004605,20150,20150,20150,20150,1
20250313,143700,121984455,20150,20150,20150,20150,2
20250313,143600,121944155,20150,20150,20150,20150,3
20250313,143500,121883705,20150,20150,20150,20150,1
20250313,143400,121863555,20150,20150,20150,20150,3
20250313,143300,121803105,20150,20150,20150,20100,5
20250313,143200,121702405,20150,20150,20150,20150,1
20250313,143100,121682255,20150,20150,20150,20150,1
20250313,143000,121662105,20150,20150,20150,20150,0
20250313,142900,121662105,20150,20150,20150,20150,4
20250313,142800,121581505,20150,20150,20150,20150,3
20250313,142700,121521055,20150,20150,20150,20150,0
20250313,142600,121521055,20150,20150,20150,20150,3
20250313,142500,121460605,20150,20050,20150,20050,6
20250313,142400,121339905,20150,20150,20150,20150,0
20250313,142300,121339905,20150,20150,20150,20150,2
20250313,142200,121299605,20150,20150,20150,20150,5
20250313,142100,121198855,20150,20150,20150,20150,2
20250313,142000,121158555,20150,20150,20150,20150,4
20250313,141900,121077955,20150,20150,20150,20150,5
20250313,141800,120977205,20150,20150,20150,20150,1
20250313,141700,120957055,20150,20150,20150,20150,4
20250313,141600,120876455,20150,20150,20150,20150,3
20250313,141500,120816005,20150,20150,20150,20150,1
20250313,141400,120795855,20150,20150,20150,20150,1
20250313,141300,120775705,20150,20150,20150,20150,3
20250313,141200,120715255,20150,20150,20150,20150,6
20250313,141100,120594355,20150,20150,20150,20150,2
20250313,141000,120554055,20150,20150,20150,20150,1
20250313,140900,120533905,20150,20150,20150,20150,3
20250313,140800,120473455,20100,20150,20150,20100,13
20250313,140700,120212055,20150,20150,20150,20150,4
20250313,140600,120131455,20150,20150,20150,20150,1
20250313,140500,120111305,20150,20150,20150,20150,1
20250313,140400,120091155,20150,20200,20200,20100,103
20250313,140300,118020605,20200,20200,20200,20200,1
20250313,140200,118000405,20200,20200,20200,20200,3
20250313,140100,117939805,20200,20200,20200,20200,2
20250313,140000,117899405,20200,20200,20200,20200,3
20250313,135900,117838805,20200,20200,20200,20200,2
20250313,135800,117798405,20200,20200,20200,20200,7
20250313,135700,117657005,20200,20200,20200,20200,5
20250313,135600,117556005,20200,20200,20200,20200,9
20250313,135500,117374205,20200,20200,20200,20200,6
20250313,135400,117253005,20200,20200,20200,20200,4
20250313,135300,117172205,20200,20200,20200,20200,12
20250313,135200,116929805,20200,20200,20200,20200,6
20250313,135100,116808605,20200,20200,20200,20200,10
20250313,135000,116606605,20200,20200,20200,20200,3
20250313,134900,116546005,20200,20200,20200,20200,8
20250313,134800,116384405,20200,20200,20200,20200,7
20250313,134700,116243005,20200,20150,20200,20150,204
20250313,134600,112132255,20150,20150,20150,20150,8
20250313,134500,111971055,20150,20150,20150,20100,12
20250313,134400,111729455,20150,20150,20150,20150,7
20250313,134300,111588405,20150,20150,20150,20150,10
20250313,134200,111386905,20150,20150,20150,20150,6
20250313,134100,111266005,20150,20200,20200,20150,10
20250313,134000,111064155,20200,20200,20200,20200,5
20250313,133900,110963155,20200,20200,20200,20200,6
20250313,133800,110841955,20200,20200,20200,20200,11
20250313,133700,110619755,20200,20200,20200,20200,4
20250313,133600,110538955,20200,20200,20200,20200,7
20250313,133500,110397555,20200,20200,20200,20200,8
20250313,133400,110235955,20200,20200,20200,20200,4
20250313,133300,110155155,20200,20200,20200,20200,9
20250313,133200,109973355,20200,20150,20200,20150,7
20250313,133100,109832155,20150,20150,20150,20150,9
20250313,133000,109650805,20150,20150,20150,20150,8
20250313,132900,109489605,20150,20150,20150,20150,6
20250313,132800,109368705,20150,20150,20150,20150,9
20250313,132700,109187355,20150,20150,20150,20150,5
20250313,132600,109086605,20150,20150,20150,20150,7
20250313,132500,108945555,20150,20150,20150,20150,8
20250313,132400,108784355,20150,20100,20150,20100,9
20250313,132300,108603205,20100,20100,20100,20100,8
20250313,132200,108442405,20100,20100,20100,20100,5
20250313,132100,108341905,20100,20100,20100,20100,10
20250313,132000,108140905,20100,20100,20100,20100,4
20250313,131900,108060505,20100,20100,20100,20100,7
20250313,131800,107919805,20100,20100,20100,20100,5
20250313,131700,107819305,20050,20100,20100,20050,9
20250313,131600,107638655,20100,20100,20100,20100,6
20250313,131500,107518055,20100,20100,20100,20100,6
20250313,131400,107397455,20100,20100,20100,20100,107
20250313,131300,105246755,20100,20100,20100,20100,11
20250313,131200,105025655,20100,20100,20100,20100,5
20250313,131100,104925155,20100,20100,20100,20100,10
20250313,131000,104724155,20100,20100,20100,20050,14
20250313,130900,104443255,20100,20100,20100,20100,4
20250313,130800,104362855,20100,20100,20100,20100,9
20250313,130700,104181955,20100,20100,20100,20100,0
20250313,130600,104181955,20100,20100,20100,20100,1
20250313,130500,104161855,20000,20000,20000,20000,0
20250313,130400,104161855,20000,20000,20000,20000,0
20250313,130300,104161855,20000,20000,20000,20000,0
20250313,130200,104161855,20000,20000,20000,20000,1
20250313,130100,104141855,20050,20050,20050,20050,0
20250313,130000,104141855,20050,20050,20050,20050,0
20250313,125900,104141855,20050,20050,20050,20050,0
20250313,125800,104141855,20050,20050,20050,20050,0
20250313,125700,104141855,20050,20050,20050,20050,0
20250313,125600,104141855,20050,20050,20050,20050,0
20250313,125500,104141855,20050,20050,20050,20050,0
20250313,125400,104141855,20050,20050,20050,20050,0
20250313,125300,104141855,20050,20050,20050,20050,0
20250313,125200,104141855,20050,20050,20050,20050,128
20250313,125100,101575455,20000,20000,20000,20000,0
20250313,125000,101575455,20000,20000,20000,20000,0
20250313,124900,101575455,20000,20000,20000,20000,17
20250313,124800,101235455,20100,20100,20100,20100,0
20250313,124700,101235455,20100,20100,20100,20100,0
20250313,124600,101235455,20100,20100,20100,20100,0
20250313,124500,101235455,20100,20100,20100,20100,0
20250313,124400,101235455,20100,20100,20100,20100,0
20250313,124300,101235455,20100,20100,20100,20100,0
20250313,124200,101235455,20100,20100,20100,20100,0
20250313,124100,101235455,20100,20100,20100,20100,0
20250313,124000,101235455,20100,20050,20100,20050,41
20250313,123900,100413355,20050,20050,20050,20050,0
20250313,123800,100413355,20050,20050,20050,20050,0
20250313,123700,100413355,20050,20050,20050,20050,0
20250313,123600,100413355,20050,20050,20050,20050,59
20250313,123500,99230405,20100,20100,20100,20100,0
20250313,123400,99230405,20100,20100,20100,20100,0
20250313,123300,99230405,20100,20100,20100,20100,0
20250313,123200,99230405,20100,20100,20100,20100,0
20250313,123100,99230405,20100,20100,20100,20100,30
20250313,123000,98627405,20100,20100,20100,20100,0
20250313,122900,98627405,20100,20100,20100,20100,0
20250313,122800,98627405,20100,20100,20100,20100,0
20250313,122700,98627405,20100,20100,20100,20100,5
20250313,122600,98526905,20100,20100,20100,20100,0
20250313,122500,98526905,20100,20100,20100,20100,0
20250313,122400,98526905,20100,20100,20100,20100,0
20250313,122300,98526905,20100,20100,20100,20100,0
20250313,122200,98526905,20100,20100,20100,20100,0
20250313,122100,98526905,20100,20100,20100,20100,0
20250313,122000,98526905,20100,20100,20100,20100,0
20250313,121900,98526905,20100,20100,20100,20100,0
20250313,121800,98526905,20100,20100,20100,20100,0
20250313,121700,98526905,20100,20100,20100,20100,0
20250313,121600,98526905,20100,20100,20100,20100,1
20250313,121500,98506805,20050,20050,20050,20050,0
20250313,121400,98506805,20050,20050,20050,20050,83
20250313,121300,96842655,20050,20050,20050,20050,0
20250313,121200,96842655,20050,20050,20050,20050,0
20250313,121100,96842655,20050,20050,20050,20050,0
20250313,121000,96842655,20050,20050,20050,20050,0
20250313,120900,96842655,20050,20050,20050,20050,0
20250313,120800,96842655,20050,20050,20050,20050,0
20250313,120700,96842655,20050,20050,20050,20050,0
20250313,120600,96842655,20050,20050,20050,20050,0
20250313,120500,96842655,20050,20050,20050,20050,0
20250313,120400,96842655,20050,20050,20050,20050,0
20250313,120300,96842655,20050,20050,20050,20050,0
20250313,120200,96842655,20050,20050,20050,20050,0
20250313,120100,96842655,20050,20050,20050,20050,0
20250313,120000,96842655,20050,20050,20050,20050,0
20250313,115900,96842655,20050,20050,20050,20050,0
20250313,115800,96842655,20050,20050,20050,20050,1
20250313,115700,96822605,20050,20050,20050,20050,0
20250313,115600,96822605,20050,20050,20050,20050,0
20250313,115500,96822605,20050,20050,20050,20050,0
20250313,115400,96822605,20050,20100,20100,20050,570
20250313,115300,85390605,20150,20150,20150,20150,0
20250313,115200,85390605,20150,20150,20150,20150,0
20250313,115100,85390605,20150,20150,20150,20150,0
20250313,115000,85390605,20150,20150,20150,20150,0
20250313,114900,85390605,20150,20150,20150,20150,0
20250313,114800,85390605,20150,20150,20150,20150,0
20250313,114700,85390605,20150,20150,20150,20150,0
20250313,114600,85390605,20150,20150,20150,20150,0
20250313,114500,85390605,20150,20150,20150,20150,0
20250313,114400,85390605,20150,20150,20150,20150,1
20250313,114300,85370455,20100,20100,20100,20100,0
20250313,114200,85370455,20100,20100,20100,20100,0
20250313,114100,85370455,20100,20100,20100,20100,0
20250313,114000,85370455,20100,20100,20100,20100,248
20250313,113900,80385655,20200,20200,20200,20200,0
20250313,113800,80385655,20200,20200,20200,20200,0
20250313,113700,80385655,20200,20200,20200,20200,0
20250313,113600,80385655,20200,20200,20200,20200,0
20250313,113500,80385655,20200,20200,20200,20200,3
20250313,113400,80325055,20200,20200,20200,20200,0
20250313,113300,80325055,20200,20200,20200,20200,0
20250313,113200,80325055,20200,20200,20200,20200,0
20250313,113100,80325055,20200,20200,20200,20200,0
20250313,113000,80325055,20200,20200,20200,20200,0
20250313,112900,80325055,20200,20200,20200,20200,1
20250313,112800,80304855,20200,20200,20200,20200,0
20250313,112700,80304855,20200,20200,20200,20200,0
20250313,112600,80304855,20200,20200,20200,20200,0
20250313,112500,80304855,20200,20200,20200,20200,0
20250313,112400,80304855,20200,20200,20200,20200,1
20250313,112300,80284655,20150,20150,20150,20150,500
20250313,112200,70209655,20150,20150,20150,20150,0
20250313,112100,70209655,20150,20150,20150,20150,0
20250313,112000,70209655,20150,20150,20150,20150,0
20250313,111900,70209655,20150,20150,20150,20150,4
20250313,111800,70129055,20200,20200,20200,20200,0
20250313,111700,70129055,20200,20200,20200,20200,0
20250313,111600,70129055,20200,20200,20200,20200,0
20250313,111500,70129055,20200,20200,20200,20200,1
20250313,111400,70108855,20200,20200,20200,20200,0
20250313,111300,70108855,20200,20200,20200,20200,0
20250313,111200,70108855,20200,20200,20200,20200,0
20250313,111100,70108855,20200,20200,20200,20200,83
20250313,111000,68432255,20150,20150,20150,20150,0
20250313,110900,68432255,20150,20150,20150,20150,0
20250313,110800,68432255,20150,20150,20150,20150,0
20250313,110700,68432255,20150,20150,20150,20150,0
20250313,110600,68432255,20150,20150,20150,20150,0
20250313,110500,68432255,20150,20150,20150,20150,0
20250313,110400,68432255,20150,20150,20150,20150,0
20250313,110300,68432255,20150,20150,20150,20150,0
20250313,110200,68432255,20150,20150,20150,20150,0
20250313,110100,68432255,20150,20150,20150,20150,1
20250313,110000,68412105,20250,20250,20250,20250,0
20250313,105900,68412105,20250,20250,20250,20250,0
20250313,105800,68412105,20250,20250,20250,20250,0
20250313,105700,68412105,20250,20250,20250,20250,0
20250313,105600,68412105,20250,20250,20250,20250,1
20250313,105500,68391855,20250,20250,20250,20250,0
20250313,105400,68391855,20250,20250,20250,20250,0
20250313,105300,68391855,20250,20250,20250,20250,0
20250313,105200,68391855,20250,20250,20250,20250,4
20250313,105100,68310855,20250,20250,20250,20250,2
20250313,105000,68270355,20250,20250,20250,20250,1
20250313,104900,68250105,20100,20100,20100,20100,0
20250313,104800,68250105,20100,20100,20100,20100,1
20250313,104700,68230005,20200,20200,20200,20200,0
20250313,104600,68230005,20200,20200,20200,20200,126
20250313,104500,65684805,20200,20200,20200,20200,20
20250313,104400,65280805,20200,20200,20200,20200,2
20250313,104300,65240405,20200,20200,20200,20200,0
20250313,104200,65240405,20200,20200,20200,20200,0
20250313,104100,65240405,20200,20150,20200,20150,169
20250313,104000,61834455,20100,20100,20100,20100,0
20250313,103900,61834455,20100,20100,20100,20100,0
20250313,103800,61834455,20100,20100,20100,20100,0
20250313,103700,61834455,20100,20100,20100,20100,0
20250313,103600,61834455,20100,20100,20100,20100,0
20250313,103500,61834455,20100,20100,20100,20100,0
20250313,103400,61834455,20100,20100,20100,20100,0
20250313,103300,61834455,20100,20100,20100,20100,30
20250313,103200,61231455,20150,20150,20150,20150,0
20250313,103100,61231455,20150,20150,20150,20150,1
20250313,103000,61211305,20150,20150,20150,20150,0
20250313,102900,61211305,20150,20150,20150,20150,0
20250313,102800,61211305,20150,20100,20150,20100,8
20250313,102700,61050155,20100,20100,20100,20100,0
20250313,102600,61050155,20100,20100,20100,20100,49
20250313,102500,60065255,20050,20050,20050,20050,0
20250313,102400,60065255,20050,20050,20050,20050,0
20250313,102300,60065255,20050,20050,20050,20050,1
20250313,102200,60045205,20100,20100,20100,20100,0
20250313,102100,60045205,20100,20100,20100,20100,0
20250313,102000,60045205,20100,20100,20100,20100,0
20250313,101900,60045205,20100,20100,20100,20100,10
20250313,101800,59844205,20100,20100,20100,20100,0
20250313,101700,59844205,20100,20100,20100,20100,0
20250313,101600,59844205,20100,20100,20100,20100,1
20250313,101500,59824105,20100,20100,20100,20100,500
20250313,101400,49774105,20100,20100,20100,20100,0
20250313,101300,49774105,20100,20100,20100,20100,0
20250313,101200,49774105,20100,20100,20100,20100,3
20250313,101100,49713805,20100,20150,20150,20100,28
20250313,101000,49150955,20100,20100,20100,20100,0
20250313,100900,49150955,20100,20100,20100,20100,0
20250313,100800,49150955,20100,20100,20100,20100,90
20250313,100700,47341955,20100,20100,20100,20100,460
20250313,100600,38095955,20100,20100,20100,20100,0
20250313,100500,38095955,20100,20100,20100,20100,10
20250313,100400,37894955,20150,20150,20150,20150,0
20250313,100300,37894955,20150,20150,20150,20150,0
20250313,100200,37894955,20150,20150,20150,20150,0
20250313,100100,37894955,20150,20150,20150,20150,0
20250313,100000,37894955,20150,20150,20150,20150,1
20250313,095900,37874805,20150,20150,20150,20150,0
20250313,095800,37874805,20150,20150,20150,20150,0
20250313,095700,37874805,20150,20150,20150,20150,11
20250313,095600,37653155,20100,20100,20100,20100,1
20250313,095500,37633055,20100,20100,20100,20100,0
20250313,095400,37633055,20100,20100,20100,20100,0
20250313,095300,37633055,20100,20125,20125,20100,30
20250313,095200,37030030,20100,20100,20100,20100,30
20250313,095100,36427030,20100,20100,20100,20100,0
20250313,095000,36427030,20100,20100,20100,20100,0
20250313,094900,36427030,20100,20125,20125,20100,384
20250313,094800,28708555,20150,20150,20150,20150,3
20250313,094700,28648105,20150,20150,20150,20150,0
20250313,094600,28648105,20150,20150,20150,20150,0
20250313,094500,28648105,20150,20150,20150,20150,0
20250313,094400,28648105,20150,20150,20150,20150,4
20250313,094300,28567505,20150,20150,20150,20150,0
20250313,094200,28567505,20150,20150,20150,20150,1
20250313,094100,28547355,20100,20100,20100,20100,0
20250313,094000,28547355,20100,20125,20125,20100,129
20250313,093900,25954430,20100,20100,20100,20100,54
20250313,093800,24869030,20100,20100,20100,20100,1
20250313,093700,24848930,20100,20100,20100,20100,0
20250313,093600,24848930,20100,20100,20100,20100,0
20250313,093500,24848930,20100,20100,20100,20100,1
20250313,093400,24828830,20100,20100,20100,20050,5
20250313,093300,24728480,20050,20050,20050,20050,5
20250313,093200,24628230,20050,20050,20050,20050,7
20250313,093100,24487880,20100,20150,20150,20100,16
20250313,093000,24166080,20150,20150,20150,20150,29
20250313,092900,23581730,20150,20150,20150,20150,16
20250313,092800,23259330,20150,20150,20150,20150,11
20250313,092700,23037680,20150,20150,20150,20150,15
20250313,092600,22735430,20150,20100,20150,20100,214
20250313,092500,18433880,20100,20100,20100,20100,12
20250313,092400,18192680,20050,20100,20100,20000,24
20250313,092300,17712130,20100,20150,20150,20050,16
20250313,092200,17390230,20150,20150,20150,20150,26
20250313,092100,16866330,20150,20150,20150,20150,15
20250313,092000,16564080,20150,20050,20150,20050,10
20250313,091900,16362680,20150,20050,20150,20050,14
20250313,091800,16080880,20150,20050,20150,20050,50
20250313,091700,15075630,20100,20050,20150,20050,48
20250313,091600,14111130,20100,20000,20100,20000,41
20250313,091500,13290630,20100,20100,20150,20050,32
20250313,091400,12647580,20100,20100,20100,20100,10
20250313,091300,12446580,20100,20100,20100,20100,11
20250313,091200,12225480,20100,20100,20100,20100,7
20250313,091100,12084780,19980,20100,20150,19980,7
20250313,091000,11944050,20100,20100,20100,20050,103
20250313,090900,9878450,20050,20050,20050,20050,118
20250313,090800,7512550,20050,20050,20050,20050,11
20250313,090700,7292000,20050,20050,20050,20050,15
20250313,090600,6991250,20050,20050,20050,20050,8
20250313,090500,6830850,20050,20050,20050,20050,13
20250313,090400,6570200,20050,20050,20050,20050,10
20250313,090300,6369700,20050,20050,20050,20050,12
20250313,090200,6129100,20050,20050,20050,20050,8
20250313,090100,5968700,20050,20000,20050,20000,171
20250313,090000,2546600,19990,19850,20000,19850,128
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190600 161558105 20000 20000 20000 20000 687
3 20250313 190500 161558105 20000 20000 20000 20000 0
4 20250313 190400 161558105 20000 20000 20000 20000 0
5 20250313 190300 161558105 20000 20000 20000 20000 0
6 20250313 190200 161558105 20000 20000 20000 20000 0
7 20250313 190100 161558105 20000 20000 20000 20000 0
8 20250313 190000 161558105 20000 20000 20000 20000 0
9 20250313 185900 161558105 20000 20000 20000 20000 0
10 20250313 185800 161558105 20000 20000 20000 20000 0
11 20250313 185700 161558105 20000 20000 20000 20000 0
12 20250313 185600 161558105 20000 20000 20000 20000 0
13 20250313 185500 161558105 20000 20000 20000 20000 0
14 20250313 185400 161558105 20000 20000 20000 20000 0
15 20250313 185300 161558105 20000 20000 20000 20000 0
16 20250313 185200 161558105 20000 20000 20000 20000 0
17 20250313 185100 161558105 20000 20000 20000 20000 0
18 20250313 185000 161558105 20000 20000 20000 20000 0
19 20250313 184900 161558105 20000 20000 20000 20000 0
20 20250313 184800 161558105 20000 20000 20000 20000 0
21 20250313 184700 161558105 20000 20000 20000 20000 0
22 20250313 184600 161558105 20000 20000 20000 20000 0
23 20250313 184500 161558105 20000 20000 20000 20000 0
24 20250313 184400 161558105 20000 20000 20000 20000 0
25 20250313 184300 161558105 20000 20000 20000 20000 0
26 20250313 184200 161558105 20000 20000 20000 20000 0
27 20250313 184100 161558105 20000 20000 20000 20000 0
28 20250313 184000 161558105 20000 20000 20000 20000 0
29 20250313 183900 161558105 20000 20000 20000 20000 0
30 20250313 183800 161558105 20000 20000 20000 20000 0
31 20250313 183700 161558105 20000 20000 20000 20000 0
32 20250313 183600 161558105 20000 20000 20000 20000 687
33 20250313 183500 161558105 20000 20000 20000 20000 0
34 20250313 183400 161558105 20000 20000 20000 20000 0
35 20250313 183300 161558105 20000 20000 20000 20000 0
36 20250313 183200 161558105 20000 20000 20000 20000 0
37 20250313 183100 161558105 20000 20000 20000 20000 0
38 20250313 183000 161558105 20000 20000 20000 20000 0
39 20250313 182900 161558105 20000 20000 20000 20000 0
40 20250313 182800 161558105 20000 20000 20000 20000 0
41 20250313 182700 161558105 20000 20000 20000 20000 0
42 20250313 182600 161558105 20000 20000 20000 20000 0
43 20250313 182500 161558105 20000 20000 20000 20000 0
44 20250313 182400 161558105 20000 20000 20000 20000 0
45 20250313 182300 161558105 20000 20000 20000 20000 0
46 20250313 182200 161558105 20000 20000 20000 20000 0
47 20250313 182100 161558105 20000 20000 20000 20000 0
48 20250313 182000 161558105 20000 20000 20000 20000 0
49 20250313 181900 161558105 20000 20000 20000 20000 0
50 20250313 181800 161558105 20000 20000 20000 20000 0
51 20250313 181700 161558105 20000 20000 20000 20000 0
52 20250313 181600 161558105 20000 20000 20000 20000 0
53 20250313 181500 161558105 20000 20000 20000 20000 0
54 20250313 181400 161558105 20000 20000 20000 20000 0
55 20250313 181300 161558105 20000 20000 20000 20000 0
56 20250313 181200 161558105 20000 20000 20000 20000 0
57 20250313 181100 161558105 20000 20000 20000 20000 0
58 20250313 181000 161558105 20000 20000 20000 20000 0
59 20250313 180900 161558105 20000 20000 20000 20000 0
60 20250313 180800 161558105 20000 20000 20000 20000 0
61 20250313 180700 161558105 20000 20000 20000 20000 0
62 20250313 180600 161558105 20000 20000 20000 20000 687
63 20250313 180500 161558105 20000 20000 20000 20000 0
64 20250313 180400 161558105 20000 20000 20000 20000 0
65 20250313 180300 161558105 20000 20000 20000 20000 0
66 20250313 180200 161558105 20000 20000 20000 20000 0
67 20250313 180100 161558105 20000 20000 20000 20000 0
68 20250313 180000 161558105 20000 20000 20000 20000 0
69 20250313 175900 161558105 20000 20000 20000 20000 0
70 20250313 175800 161558105 20000 20000 20000 20000 0
71 20250313 175700 161558105 20000 20000 20000 20000 0
72 20250313 175600 161558105 20000 20000 20000 20000 0
73 20250313 175500 161558105 20000 20000 20000 20000 0
74 20250313 175400 161558105 20000 20000 20000 20000 0
75 20250313 175300 161558105 20000 20000 20000 20000 0
76 20250313 175200 161558105 20000 20000 20000 20000 0
77 20250313 175100 161558105 20000 20000 20000 20000 0
78 20250313 175000 161558105 20000 20000 20000 20000 0
79 20250313 174900 161558105 20000 20000 20000 20000 0
80 20250313 174800 161558105 20000 20000 20000 20000 0
81 20250313 174700 161558105 20000 20000 20000 20000 0
82 20250313 174600 161558105 20000 20000 20000 20000 0
83 20250313 174500 161558105 20000 20000 20000 20000 0
84 20250313 174400 161558105 20000 20000 20000 20000 0
85 20250313 174300 161558105 20000 20000 20000 20000 0
86 20250313 174200 161558105 20000 20000 20000 20000 0
87 20250313 174100 161558105 20000 20000 20000 20000 0
88 20250313 174000 161558105 20000 20000 20000 20000 0
89 20250313 173900 161558105 20000 20000 20000 20000 0
90 20250313 173800 161558105 20000 20000 20000 20000 0
91 20250313 173700 161558105 20000 20000 20000 20000 0
92 20250313 173600 161558105 20000 20000 20000 20000 687
93 20250313 173500 161558105 20000 20000 20000 20000 0
94 20250313 173400 161558105 20000 20000 20000 20000 0
95 20250313 173300 161558105 20000 20000 20000 20000 0
96 20250313 173200 161558105 20000 20000 20000 20000 0
97 20250313 173100 161558105 20000 20000 20000 20000 0
98 20250313 173000 161558105 20000 20000 20000 20000 0
99 20250313 172900 161558105 20000 20000 20000 20000 0
100 20250313 172800 161558105 20000 20000 20000 20000 0
101 20250313 172700 161558105 20000 20000 20000 20000 0
102 20250313 172600 161558105 20000 20000 20000 20000 0
103 20250313 172500 161558105 20000 20000 20000 20000 0
104 20250313 172400 161558105 20000 20000 20000 20000 0
105 20250313 172300 161558105 20000 20000 20000 20000 0
106 20250313 172200 161558105 20000 20000 20000 20000 0
107 20250313 172100 161558105 20000 20000 20000 20000 0
108 20250313 172000 161558105 20000 20000 20000 20000 0
109 20250313 171900 161558105 20000 20000 20000 20000 0
110 20250313 171800 161558105 20000 20000 20000 20000 0
111 20250313 171700 161558105 20000 20000 20000 20000 0
112 20250313 171600 161558105 20000 20000 20000 20000 0
113 20250313 171500 161558105 20000 20000 20000 20000 0
114 20250313 171400 161558105 20000 20000 20000 20000 0
115 20250313 171300 161558105 20000 20000 20000 20000 0
116 20250313 171200 161558105 20000 20000 20000 20000 0
117 20250313 171100 161558105 20000 20000 20000 20000 0
118 20250313 171000 161558105 20000 20000 20000 20000 0
119 20250313 170900 161558105 20000 20000 20000 20000 0
120 20250313 170800 161558105 20000 20000 20000 20000 0
121 20250313 170700 161558105 20000 20000 20000 20000 0
122 20250313 170600 161558105 20000 20000 20000 20000 687
123 20250313 170500 161558105 20000 20000 20000 20000 0
124 20250313 170400 161558105 20000 20000 20000 20000 0
125 20250313 170300 161558105 20000 20000 20000 20000 0
126 20250313 170200 161558105 20000 20000 20000 20000 0
127 20250313 170100 161558105 20000 20000 20000 20000 0
128 20250313 170000 161558105 20000 20000 20000 20000 0
129 20250313 165900 161558105 20000 20000 20000 20000 0
130 20250313 165800 161558105 20000 20000 20000 20000 0
131 20250313 165700 161558105 20000 20000 20000 20000 0
132 20250313 165600 161558105 20000 20000 20000 20000 0
133 20250313 165500 161558105 20000 20000 20000 20000 0
134 20250313 165400 161558105 20000 20000 20000 20000 0
135 20250313 165300 161558105 20000 20000 20000 20000 0
136 20250313 165200 161558105 20000 20000 20000 20000 0
137 20250313 165100 161558105 20000 20000 20000 20000 0
138 20250313 165000 161558105 20000 20000 20000 20000 0
139 20250313 164900 161558105 20000 20000 20000 20000 0
140 20250313 164800 161558105 20000 20000 20000 20000 0
141 20250313 164700 161558105 20000 20000 20000 20000 0
142 20250313 164600 161558105 20000 20000 20000 20000 0
143 20250313 164500 161558105 20000 20000 20000 20000 0
144 20250313 164400 161558105 20000 20000 20000 20000 0
145 20250313 164300 161558105 20000 20000 20000 20000 0
146 20250313 164200 161558105 20000 20000 20000 20000 0
147 20250313 164100 161558105 20000 20000 20000 20000 0
148 20250313 164000 161558105 20000 20000 20000 20000 0
149 20250313 163900 161558105 20000 20000 20000 20000 0
150 20250313 163800 161558105 20000 20000 20000 20000 0
151 20250313 163700 161558105 20000 20000 20000 20000 0
152 20250313 163600 161558105 20000 20000 20000 20000 687
153 20250313 163500 161558105 20000 20000 20000 20000 0
154 20250313 163400 161558105 20000 20000 20000 20000 0
155 20250313 163300 161558105 20000 20000 20000 20000 0
156 20250313 163200 161558105 20000 20000 20000 20000 0
157 20250313 163100 161558105 20000 20000 20000 20000 0
158 20250313 163000 161558105 20000 20000 20000 20000 0
159 20250313 162900 161558105 20000 20000 20000 20000 0
160 20250313 162800 161558105 20000 20000 20000 20000 0
161 20250313 162700 161558105 20000 20000 20000 20000 0
162 20250313 162600 161558105 20000 20000 20000 20000 0
163 20250313 162500 161558105 20000 20000 20000 20000 0
164 20250313 162400 161558105 20000 20000 20000 20000 0
165 20250313 162300 161558105 20000 20000 20000 20000 0
166 20250313 162200 161558105 20000 20000 20000 20000 0
167 20250313 162100 161558105 20000 20000 20000 20000 0
168 20250313 162000 161558105 20000 20000 20000 20000 0
169 20250313 161900 161558105 20000 20000 20000 20000 0
170 20250313 161800 161558105 20000 20000 20000 20000 0
171 20250313 161700 161558105 20000 20000 20000 20000 0
172 20250313 161600 161558105 20000 20000 20000 20000 0
173 20250313 161500 161558105 20000 20000 20000 20000 0
174 20250313 161400 161558105 20000 20000 20000 20000 0
175 20250313 161300 161558105 20000 20000 20000 20000 0
176 20250313 161200 161558105 20000 20000 20000 20000 0
177 20250313 161100 161558105 20000 20000 20000 20000 0
178 20250313 161000 161558105 20000 20000 20000 20000 0
179 20250313 160900 161558105 20000 20000 20000 20000 0
180 20250313 160800 161558105 20000 20000 20000 20000 0
181 20250313 160700 161558105 20000 20000 20000 20000 0
182 20250313 160600 161558105 20000 20000 20000 20000 687
183 20250313 160500 161558105 20000 20000 20000 20000 0
184 20250313 160400 161558105 20000 20000 20000 20000 0
185 20250313 160300 161558105 20000 20000 20000 20000 0
186 20250313 160200 161558105 20000 20000 20000 20000 0
187 20250313 160100 161558105 20000 20000 20000 20000 0
188 20250313 160000 161558105 20000 20000 20000 20000 0
189 20250313 155900 161558105 20000 20000 20000 20000 0
190 20250313 155800 161558105 20000 20000 20000 20000 0
191 20250313 155700 161558105 20000 20000 20000 20000 0
192 20250313 155600 161558105 20000 20000 20000 20000 0
193 20250313 155500 161558105 20000 20000 20000 20000 0
194 20250313 155400 161558105 20000 20000 20000 20000 0
195 20250313 155300 161558105 20000 20000 20000 20000 0
196 20250313 155200 161558105 20000 20000 20000 20000 0
197 20250313 155100 161558105 20000 20000 20000 20000 0
198 20250313 155000 161558105 20000 20000 20000 20000 0
199 20250313 154900 161558105 20000 20000 20000 20000 0
200 20250313 154800 161558105 20000 20000 20000 20000 0
201 20250313 154700 161558105 20000 20000 20000 20000 0
202 20250313 154600 161558105 20000 20000 20000 20000 0
203 20250313 154500 161558105 20000 20000 20000 20000 0
204 20250313 154400 161558105 20000 20000 20000 20000 0
205 20250313 154300 161558105 20000 20000 20000 20000 0
206 20250313 154200 161558105 20000 20000 20000 20000 0
207 20250313 154100 161558105 20000 20000 20000 20000 0
208 20250313 154000 161558105 20000 20000 20000 20000 0
209 20250313 153900 161558105 20000 20000 20000 20000 0
210 20250313 153800 161558105 20000 20000 20000 20000 0
211 20250313 153700 161558105 20000 20000 20000 20000 0
212 20250313 153600 161558105 20000 20000 20000 20000 687
213 20250313 153500 161558105 20000 20000 20000 20000 0
214 20250313 153400 161558105 20000 20000 20000 20000 0
215 20250313 153300 161558105 20000 20000 20000 20000 0
216 20250313 153200 161558105 20000 20000 20000 20000 0
217 20250313 153100 161558105 20000 20000 20000 20000 0
218 20250313 153000 161558105 20000 20000 20000 20000 687
219 20250313 152900 147818105 20150 20150 20150 20150 0
220 20250313 152800 147818105 20150 20150 20150 20150 0
221 20250313 152700 147818105 20150 20150 20150 20150 0
222 20250313 152600 147818105 20150 20150 20150 20150 0
223 20250313 152500 147818105 20150 20150 20150 20150 0
224 20250313 152400 147818105 20150 20150 20150 20150 0
225 20250313 152300 147818105 20150 20150 20150 20150 0
226 20250313 152200 147818105 20150 20150 20150 20150 0
227 20250313 152100 147818105 20150 20150 20150 20150 0
228 20250313 152000 147818105 20150 20150 20150 20150 0
229 20250313 151900 147818105 20150 20000 20150 20000 15
230 20250313 151800 147517805 20150 20150 20150 20150 0
231 20250313 151700 147517805 20150 20150 20150 20150 0
232 20250313 151600 147517805 20150 20150 20150 20150 48
233 20250313 151500 146550605 20150 20150 20150 20150 0
234 20250313 151400 146550605 20150 20150 20150 20150 0
235 20250313 151300 146550605 20150 20000 20150 20000 101
236 20250313 151200 144530455 20150 20150 20150 20150 1
237 20250313 151100 144510305 20000 20000 20000 20000 0
238 20250313 151000 144510305 20000 20100 20100 20000 55
239 20250313 150900 143408605 20150 20150 20150 20150 0
240 20250313 150800 143408605 20150 20150 20150 20150 0
241 20250313 150700 143408605 20150 20150 20150 20150 0
242 20250313 150600 143408605 20150 20150 20150 20150 0
243 20250313 150500 143408605 20150 20150 20150 20150 0
244 20250313 150400 143408605 20150 20150 20150 20150 0
245 20250313 150300 143408605 20150 20150 20150 20150 0
246 20250313 150200 143408605 20150 20150 20150 20150 1
247 20250313 150100 143388455 20150 20150 20150 20150 0
248 20250313 150000 143388455 20150 20150 20150 20150 2
249 20250313 145900 143348155 20150 20150 20150 20150 0
250 20250313 145800 143348155 20150 20150 20150 20150 0
251 20250313 145700 143348155 20150 20150 20150 20150 0
252 20250313 145600 143348155 20150 20150 20150 20150 1
253 20250313 145500 143328005 20200 20200 20200 20200 0
254 20250313 145400 143328005 20200 20200 20200 20200 0
255 20250313 145300 143328005 20200 20200 20200 20200 0
256 20250313 145200 143328005 20200 20200 20200 20200 0
257 20250313 145100 143328005 20200 20200 20200 20200 0
258 20250313 145000 143328005 20200 20200 20200 20200 2
259 20250313 144900 143287605 20200 20200 20200 20200 1
260 20250313 144800 143267405 20200 20200 20200 20200 0
261 20250313 144700 143267405 20200 20100 20200 20050 502
262 20250313 144600 133198005 20200 20200 20200 20150 29
263 20250313 144500 132613455 20200 20200 20200 20200 3
264 20250313 144400 132552855 20200 20200 20200 20200 3
265 20250313 144300 132492255 20200 20250 20250 20200 3
266 20250313 144200 132431605 20250 20200 20250 20200 11
267 20250313 144100 132208955 20250 20200 20250 20200 3
268 20250313 144000 132148305 20250 20250 20250 20250 1
269 20250313 143900 132128055 20200 20150 20250 20150 501
270 20250313 143800 122004605 20150 20150 20150 20150 1
271 20250313 143700 121984455 20150 20150 20150 20150 2
272 20250313 143600 121944155 20150 20150 20150 20150 3
273 20250313 143500 121883705 20150 20150 20150 20150 1
274 20250313 143400 121863555 20150 20150 20150 20150 3
275 20250313 143300 121803105 20150 20150 20150 20100 5
276 20250313 143200 121702405 20150 20150 20150 20150 1
277 20250313 143100 121682255 20150 20150 20150 20150 1
278 20250313 143000 121662105 20150 20150 20150 20150 0
279 20250313 142900 121662105 20150 20150 20150 20150 4
280 20250313 142800 121581505 20150 20150 20150 20150 3
281 20250313 142700 121521055 20150 20150 20150 20150 0
282 20250313 142600 121521055 20150 20150 20150 20150 3
283 20250313 142500 121460605 20150 20050 20150 20050 6
284 20250313 142400 121339905 20150 20150 20150 20150 0
285 20250313 142300 121339905 20150 20150 20150 20150 2
286 20250313 142200 121299605 20150 20150 20150 20150 5
287 20250313 142100 121198855 20150 20150 20150 20150 2
288 20250313 142000 121158555 20150 20150 20150 20150 4
289 20250313 141900 121077955 20150 20150 20150 20150 5
290 20250313 141800 120977205 20150 20150 20150 20150 1
291 20250313 141700 120957055 20150 20150 20150 20150 4
292 20250313 141600 120876455 20150 20150 20150 20150 3
293 20250313 141500 120816005 20150 20150 20150 20150 1
294 20250313 141400 120795855 20150 20150 20150 20150 1
295 20250313 141300 120775705 20150 20150 20150 20150 3
296 20250313 141200 120715255 20150 20150 20150 20150 6
297 20250313 141100 120594355 20150 20150 20150 20150 2
298 20250313 141000 120554055 20150 20150 20150 20150 1
299 20250313 140900 120533905 20150 20150 20150 20150 3
300 20250313 140800 120473455 20100 20150 20150 20100 13
301 20250313 140700 120212055 20150 20150 20150 20150 4
302 20250313 140600 120131455 20150 20150 20150 20150 1
303 20250313 140500 120111305 20150 20150 20150 20150 1
304 20250313 140400 120091155 20150 20200 20200 20100 103
305 20250313 140300 118020605 20200 20200 20200 20200 1
306 20250313 140200 118000405 20200 20200 20200 20200 3
307 20250313 140100 117939805 20200 20200 20200 20200 2
308 20250313 140000 117899405 20200 20200 20200 20200 3
309 20250313 135900 117838805 20200 20200 20200 20200 2
310 20250313 135800 117798405 20200 20200 20200 20200 7
311 20250313 135700 117657005 20200 20200 20200 20200 5
312 20250313 135600 117556005 20200 20200 20200 20200 9
313 20250313 135500 117374205 20200 20200 20200 20200 6
314 20250313 135400 117253005 20200 20200 20200 20200 4
315 20250313 135300 117172205 20200 20200 20200 20200 12
316 20250313 135200 116929805 20200 20200 20200 20200 6
317 20250313 135100 116808605 20200 20200 20200 20200 10
318 20250313 135000 116606605 20200 20200 20200 20200 3
319 20250313 134900 116546005 20200 20200 20200 20200 8
320 20250313 134800 116384405 20200 20200 20200 20200 7
321 20250313 134700 116243005 20200 20150 20200 20150 204
322 20250313 134600 112132255 20150 20150 20150 20150 8
323 20250313 134500 111971055 20150 20150 20150 20100 12
324 20250313 134400 111729455 20150 20150 20150 20150 7
325 20250313 134300 111588405 20150 20150 20150 20150 10
326 20250313 134200 111386905 20150 20150 20150 20150 6
327 20250313 134100 111266005 20150 20200 20200 20150 10
328 20250313 134000 111064155 20200 20200 20200 20200 5
329 20250313 133900 110963155 20200 20200 20200 20200 6
330 20250313 133800 110841955 20200 20200 20200 20200 11
331 20250313 133700 110619755 20200 20200 20200 20200 4
332 20250313 133600 110538955 20200 20200 20200 20200 7
333 20250313 133500 110397555 20200 20200 20200 20200 8
334 20250313 133400 110235955 20200 20200 20200 20200 4
335 20250313 133300 110155155 20200 20200 20200 20200 9
336 20250313 133200 109973355 20200 20150 20200 20150 7
337 20250313 133100 109832155 20150 20150 20150 20150 9
338 20250313 133000 109650805 20150 20150 20150 20150 8
339 20250313 132900 109489605 20150 20150 20150 20150 6
340 20250313 132800 109368705 20150 20150 20150 20150 9
341 20250313 132700 109187355 20150 20150 20150 20150 5
342 20250313 132600 109086605 20150 20150 20150 20150 7
343 20250313 132500 108945555 20150 20150 20150 20150 8
344 20250313 132400 108784355 20150 20100 20150 20100 9
345 20250313 132300 108603205 20100 20100 20100 20100 8
346 20250313 132200 108442405 20100 20100 20100 20100 5
347 20250313 132100 108341905 20100 20100 20100 20100 10
348 20250313 132000 108140905 20100 20100 20100 20100 4
349 20250313 131900 108060505 20100 20100 20100 20100 7
350 20250313 131800 107919805 20100 20100 20100 20100 5
351 20250313 131700 107819305 20050 20100 20100 20050 9
352 20250313 131600 107638655 20100 20100 20100 20100 6
353 20250313 131500 107518055 20100 20100 20100 20100 6
354 20250313 131400 107397455 20100 20100 20100 20100 107
355 20250313 131300 105246755 20100 20100 20100 20100 11
356 20250313 131200 105025655 20100 20100 20100 20100 5
357 20250313 131100 104925155 20100 20100 20100 20100 10
358 20250313 131000 104724155 20100 20100 20100 20050 14
359 20250313 130900 104443255 20100 20100 20100 20100 4
360 20250313 130800 104362855 20100 20100 20100 20100 9
361 20250313 130700 104181955 20100 20100 20100 20100 0
362 20250313 130600 104181955 20100 20100 20100 20100 1
363 20250313 130500 104161855 20000 20000 20000 20000 0
364 20250313 130400 104161855 20000 20000 20000 20000 0
365 20250313 130300 104161855 20000 20000 20000 20000 0
366 20250313 130200 104161855 20000 20000 20000 20000 1
367 20250313 130100 104141855 20050 20050 20050 20050 0
368 20250313 130000 104141855 20050 20050 20050 20050 0
369 20250313 125900 104141855 20050 20050 20050 20050 0
370 20250313 125800 104141855 20050 20050 20050 20050 0
371 20250313 125700 104141855 20050 20050 20050 20050 0
372 20250313 125600 104141855 20050 20050 20050 20050 0
373 20250313 125500 104141855 20050 20050 20050 20050 0
374 20250313 125400 104141855 20050 20050 20050 20050 0
375 20250313 125300 104141855 20050 20050 20050 20050 0
376 20250313 125200 104141855 20050 20050 20050 20050 128
377 20250313 125100 101575455 20000 20000 20000 20000 0
378 20250313 125000 101575455 20000 20000 20000 20000 0
379 20250313 124900 101575455 20000 20000 20000 20000 17
380 20250313 124800 101235455 20100 20100 20100 20100 0
381 20250313 124700 101235455 20100 20100 20100 20100 0
382 20250313 124600 101235455 20100 20100 20100 20100 0
383 20250313 124500 101235455 20100 20100 20100 20100 0
384 20250313 124400 101235455 20100 20100 20100 20100 0
385 20250313 124300 101235455 20100 20100 20100 20100 0
386 20250313 124200 101235455 20100 20100 20100 20100 0
387 20250313 124100 101235455 20100 20100 20100 20100 0
388 20250313 124000 101235455 20100 20050 20100 20050 41
389 20250313 123900 100413355 20050 20050 20050 20050 0
390 20250313 123800 100413355 20050 20050 20050 20050 0
391 20250313 123700 100413355 20050 20050 20050 20050 0
392 20250313 123600 100413355 20050 20050 20050 20050 59
393 20250313 123500 99230405 20100 20100 20100 20100 0
394 20250313 123400 99230405 20100 20100 20100 20100 0
395 20250313 123300 99230405 20100 20100 20100 20100 0
396 20250313 123200 99230405 20100 20100 20100 20100 0
397 20250313 123100 99230405 20100 20100 20100 20100 30
398 20250313 123000 98627405 20100 20100 20100 20100 0
399 20250313 122900 98627405 20100 20100 20100 20100 0
400 20250313 122800 98627405 20100 20100 20100 20100 0
401 20250313 122700 98627405 20100 20100 20100 20100 5
402 20250313 122600 98526905 20100 20100 20100 20100 0
403 20250313 122500 98526905 20100 20100 20100 20100 0
404 20250313 122400 98526905 20100 20100 20100 20100 0
405 20250313 122300 98526905 20100 20100 20100 20100 0
406 20250313 122200 98526905 20100 20100 20100 20100 0
407 20250313 122100 98526905 20100 20100 20100 20100 0
408 20250313 122000 98526905 20100 20100 20100 20100 0
409 20250313 121900 98526905 20100 20100 20100 20100 0
410 20250313 121800 98526905 20100 20100 20100 20100 0
411 20250313 121700 98526905 20100 20100 20100 20100 0
412 20250313 121600 98526905 20100 20100 20100 20100 1
413 20250313 121500 98506805 20050 20050 20050 20050 0
414 20250313 121400 98506805 20050 20050 20050 20050 83
415 20250313 121300 96842655 20050 20050 20050 20050 0
416 20250313 121200 96842655 20050 20050 20050 20050 0
417 20250313 121100 96842655 20050 20050 20050 20050 0
418 20250313 121000 96842655 20050 20050 20050 20050 0
419 20250313 120900 96842655 20050 20050 20050 20050 0
420 20250313 120800 96842655 20050 20050 20050 20050 0
421 20250313 120700 96842655 20050 20050 20050 20050 0
422 20250313 120600 96842655 20050 20050 20050 20050 0
423 20250313 120500 96842655 20050 20050 20050 20050 0
424 20250313 120400 96842655 20050 20050 20050 20050 0
425 20250313 120300 96842655 20050 20050 20050 20050 0
426 20250313 120200 96842655 20050 20050 20050 20050 0
427 20250313 120100 96842655 20050 20050 20050 20050 0
428 20250313 120000 96842655 20050 20050 20050 20050 0
429 20250313 115900 96842655 20050 20050 20050 20050 0
430 20250313 115800 96842655 20050 20050 20050 20050 1
431 20250313 115700 96822605 20050 20050 20050 20050 0
432 20250313 115600 96822605 20050 20050 20050 20050 0
433 20250313 115500 96822605 20050 20050 20050 20050 0
434 20250313 115400 96822605 20050 20100 20100 20050 570
435 20250313 115300 85390605 20150 20150 20150 20150 0
436 20250313 115200 85390605 20150 20150 20150 20150 0
437 20250313 115100 85390605 20150 20150 20150 20150 0
438 20250313 115000 85390605 20150 20150 20150 20150 0
439 20250313 114900 85390605 20150 20150 20150 20150 0
440 20250313 114800 85390605 20150 20150 20150 20150 0
441 20250313 114700 85390605 20150 20150 20150 20150 0
442 20250313 114600 85390605 20150 20150 20150 20150 0
443 20250313 114500 85390605 20150 20150 20150 20150 0
444 20250313 114400 85390605 20150 20150 20150 20150 1
445 20250313 114300 85370455 20100 20100 20100 20100 0
446 20250313 114200 85370455 20100 20100 20100 20100 0
447 20250313 114100 85370455 20100 20100 20100 20100 0
448 20250313 114000 85370455 20100 20100 20100 20100 248
449 20250313 113900 80385655 20200 20200 20200 20200 0
450 20250313 113800 80385655 20200 20200 20200 20200 0
451 20250313 113700 80385655 20200 20200 20200 20200 0
452 20250313 113600 80385655 20200 20200 20200 20200 0
453 20250313 113500 80385655 20200 20200 20200 20200 3
454 20250313 113400 80325055 20200 20200 20200 20200 0
455 20250313 113300 80325055 20200 20200 20200 20200 0
456 20250313 113200 80325055 20200 20200 20200 20200 0
457 20250313 113100 80325055 20200 20200 20200 20200 0
458 20250313 113000 80325055 20200 20200 20200 20200 0
459 20250313 112900 80325055 20200 20200 20200 20200 1
460 20250313 112800 80304855 20200 20200 20200 20200 0
461 20250313 112700 80304855 20200 20200 20200 20200 0
462 20250313 112600 80304855 20200 20200 20200 20200 0
463 20250313 112500 80304855 20200 20200 20200 20200 0
464 20250313 112400 80304855 20200 20200 20200 20200 1
465 20250313 112300 80284655 20150 20150 20150 20150 500
466 20250313 112200 70209655 20150 20150 20150 20150 0
467 20250313 112100 70209655 20150 20150 20150 20150 0
468 20250313 112000 70209655 20150 20150 20150 20150 0
469 20250313 111900 70209655 20150 20150 20150 20150 4
470 20250313 111800 70129055 20200 20200 20200 20200 0
471 20250313 111700 70129055 20200 20200 20200 20200 0
472 20250313 111600 70129055 20200 20200 20200 20200 0
473 20250313 111500 70129055 20200 20200 20200 20200 1
474 20250313 111400 70108855 20200 20200 20200 20200 0
475 20250313 111300 70108855 20200 20200 20200 20200 0
476 20250313 111200 70108855 20200 20200 20200 20200 0
477 20250313 111100 70108855 20200 20200 20200 20200 83
478 20250313 111000 68432255 20150 20150 20150 20150 0
479 20250313 110900 68432255 20150 20150 20150 20150 0
480 20250313 110800 68432255 20150 20150 20150 20150 0
481 20250313 110700 68432255 20150 20150 20150 20150 0
482 20250313 110600 68432255 20150 20150 20150 20150 0
483 20250313 110500 68432255 20150 20150 20150 20150 0
484 20250313 110400 68432255 20150 20150 20150 20150 0
485 20250313 110300 68432255 20150 20150 20150 20150 0
486 20250313 110200 68432255 20150 20150 20150 20150 0
487 20250313 110100 68432255 20150 20150 20150 20150 1
488 20250313 110000 68412105 20250 20250 20250 20250 0
489 20250313 105900 68412105 20250 20250 20250 20250 0
490 20250313 105800 68412105 20250 20250 20250 20250 0
491 20250313 105700 68412105 20250 20250 20250 20250 0
492 20250313 105600 68412105 20250 20250 20250 20250 1
493 20250313 105500 68391855 20250 20250 20250 20250 0
494 20250313 105400 68391855 20250 20250 20250 20250 0
495 20250313 105300 68391855 20250 20250 20250 20250 0
496 20250313 105200 68391855 20250 20250 20250 20250 4
497 20250313 105100 68310855 20250 20250 20250 20250 2
498 20250313 105000 68270355 20250 20250 20250 20250 1
499 20250313 104900 68250105 20100 20100 20100 20100 0
500 20250313 104800 68250105 20100 20100 20100 20100 1
501 20250313 104700 68230005 20200 20200 20200 20200 0
502 20250313 104600 68230005 20200 20200 20200 20200 126
503 20250313 104500 65684805 20200 20200 20200 20200 20
504 20250313 104400 65280805 20200 20200 20200 20200 2
505 20250313 104300 65240405 20200 20200 20200 20200 0
506 20250313 104200 65240405 20200 20200 20200 20200 0
507 20250313 104100 65240405 20200 20150 20200 20150 169
508 20250313 104000 61834455 20100 20100 20100 20100 0
509 20250313 103900 61834455 20100 20100 20100 20100 0
510 20250313 103800 61834455 20100 20100 20100 20100 0
511 20250313 103700 61834455 20100 20100 20100 20100 0
512 20250313 103600 61834455 20100 20100 20100 20100 0
513 20250313 103500 61834455 20100 20100 20100 20100 0
514 20250313 103400 61834455 20100 20100 20100 20100 0
515 20250313 103300 61834455 20100 20100 20100 20100 30
516 20250313 103200 61231455 20150 20150 20150 20150 0
517 20250313 103100 61231455 20150 20150 20150 20150 1
518 20250313 103000 61211305 20150 20150 20150 20150 0
519 20250313 102900 61211305 20150 20150 20150 20150 0
520 20250313 102800 61211305 20150 20100 20150 20100 8
521 20250313 102700 61050155 20100 20100 20100 20100 0
522 20250313 102600 61050155 20100 20100 20100 20100 49
523 20250313 102500 60065255 20050 20050 20050 20050 0
524 20250313 102400 60065255 20050 20050 20050 20050 0
525 20250313 102300 60065255 20050 20050 20050 20050 1
526 20250313 102200 60045205 20100 20100 20100 20100 0
527 20250313 102100 60045205 20100 20100 20100 20100 0
528 20250313 102000 60045205 20100 20100 20100 20100 0
529 20250313 101900 60045205 20100 20100 20100 20100 10
530 20250313 101800 59844205 20100 20100 20100 20100 0
531 20250313 101700 59844205 20100 20100 20100 20100 0
532 20250313 101600 59844205 20100 20100 20100 20100 1
533 20250313 101500 59824105 20100 20100 20100 20100 500
534 20250313 101400 49774105 20100 20100 20100 20100 0
535 20250313 101300 49774105 20100 20100 20100 20100 0
536 20250313 101200 49774105 20100 20100 20100 20100 3
537 20250313 101100 49713805 20100 20150 20150 20100 28
538 20250313 101000 49150955 20100 20100 20100 20100 0
539 20250313 100900 49150955 20100 20100 20100 20100 0
540 20250313 100800 49150955 20100 20100 20100 20100 90
541 20250313 100700 47341955 20100 20100 20100 20100 460
542 20250313 100600 38095955 20100 20100 20100 20100 0
543 20250313 100500 38095955 20100 20100 20100 20100 10
544 20250313 100400 37894955 20150 20150 20150 20150 0
545 20250313 100300 37894955 20150 20150 20150 20150 0
546 20250313 100200 37894955 20150 20150 20150 20150 0
547 20250313 100100 37894955 20150 20150 20150 20150 0
548 20250313 100000 37894955 20150 20150 20150 20150 1
549 20250313 095900 37874805 20150 20150 20150 20150 0
550 20250313 095800 37874805 20150 20150 20150 20150 0
551 20250313 095700 37874805 20150 20150 20150 20150 11
552 20250313 095600 37653155 20100 20100 20100 20100 1
553 20250313 095500 37633055 20100 20100 20100 20100 0
554 20250313 095400 37633055 20100 20100 20100 20100 0
555 20250313 095300 37633055 20100 20125 20125 20100 30
556 20250313 095200 37030030 20100 20100 20100 20100 30
557 20250313 095100 36427030 20100 20100 20100 20100 0
558 20250313 095000 36427030 20100 20100 20100 20100 0
559 20250313 094900 36427030 20100 20125 20125 20100 384
560 20250313 094800 28708555 20150 20150 20150 20150 3
561 20250313 094700 28648105 20150 20150 20150 20150 0
562 20250313 094600 28648105 20150 20150 20150 20150 0
563 20250313 094500 28648105 20150 20150 20150 20150 0
564 20250313 094400 28648105 20150 20150 20150 20150 4
565 20250313 094300 28567505 20150 20150 20150 20150 0
566 20250313 094200 28567505 20150 20150 20150 20150 1
567 20250313 094100 28547355 20100 20100 20100 20100 0
568 20250313 094000 28547355 20100 20125 20125 20100 129
569 20250313 093900 25954430 20100 20100 20100 20100 54
570 20250313 093800 24869030 20100 20100 20100 20100 1
571 20250313 093700 24848930 20100 20100 20100 20100 0
572 20250313 093600 24848930 20100 20100 20100 20100 0
573 20250313 093500 24848930 20100 20100 20100 20100 1
574 20250313 093400 24828830 20100 20100 20100 20050 5
575 20250313 093300 24728480 20050 20050 20050 20050 5
576 20250313 093200 24628230 20050 20050 20050 20050 7
577 20250313 093100 24487880 20100 20150 20150 20100 16
578 20250313 093000 24166080 20150 20150 20150 20150 29
579 20250313 092900 23581730 20150 20150 20150 20150 16
580 20250313 092800 23259330 20150 20150 20150 20150 11
581 20250313 092700 23037680 20150 20150 20150 20150 15
582 20250313 092600 22735430 20150 20100 20150 20100 214
583 20250313 092500 18433880 20100 20100 20100 20100 12
584 20250313 092400 18192680 20050 20100 20100 20000 24
585 20250313 092300 17712130 20100 20150 20150 20050 16
586 20250313 092200 17390230 20150 20150 20150 20150 26
587 20250313 092100 16866330 20150 20150 20150 20150 15
588 20250313 092000 16564080 20150 20050 20150 20050 10
589 20250313 091900 16362680 20150 20050 20150 20050 14
590 20250313 091800 16080880 20150 20050 20150 20050 50
591 20250313 091700 15075630 20100 20050 20150 20050 48
592 20250313 091600 14111130 20100 20000 20100 20000 41
593 20250313 091500 13290630 20100 20100 20150 20050 32
594 20250313 091400 12647580 20100 20100 20100 20100 10
595 20250313 091300 12446580 20100 20100 20100 20100 11
596 20250313 091200 12225480 20100 20100 20100 20100 7
597 20250313 091100 12084780 19980 20100 20150 19980 7
598 20250313 091000 11944050 20100 20100 20100 20050 103
599 20250313 090900 9878450 20050 20050 20050 20050 118
600 20250313 090800 7512550 20050 20050 20050 20050 11
601 20250313 090700 7292000 20050 20050 20050 20050 15
602 20250313 090600 6991250 20050 20050 20050 20050 8
603 20250313 090500 6830850 20050 20050 20050 20050 13
604 20250313 090400 6570200 20050 20050 20050 20050 10
605 20250313 090300 6369700 20050 20050 20050 20050 12
606 20250313 090200 6129100 20050 20050 20050 20050 8
607 20250313 090100 5968700 20050 20000 20050 20000 171
608 20250313 090000 2546600 19990 19850 20000 19850 128

1
018310/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,14700000,0,299880000000,0.00
20250310,0,14700000,0,299145000000,0.00
20250307,0,14700000,0,299880000000,0.00
20250306,0,14700000,0,296940000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 14700000 0 299880000000 0.00
3 20250310 0 14700000 0 299145000000 0.00
4 20250307 0 14700000 0 299880000000 0.00
5 20250306 0 14700000 0 296940000000 0.00