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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

591
006390/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,591 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,184900,288799065,15000,15000,15000,15000,95
20250311,184800,288799065,15000,15000,15000,15000,0
20250311,184700,288799065,15000,15000,15000,15000,0
20250311,184600,288799065,15000,15000,15000,15000,0
20250311,184500,288799065,15000,15000,15000,15000,0
20250311,184400,288799065,15000,15000,15000,15000,0
20250311,184300,288799065,15000,15000,15000,15000,0
20250311,184200,288799065,15000,15000,15000,15000,0
20250311,184100,288799065,15000,15000,15000,15000,0
20250311,184000,288799065,15000,15000,15000,15000,0
20250311,183900,288799065,15000,15000,15000,15000,0
20250311,183800,288799065,15000,15000,15000,15000,0
20250311,183700,288799065,15000,15000,15000,15000,0
20250311,183600,288799065,15000,15000,15000,15000,0
20250311,183500,288799065,15000,15000,15000,15000,0
20250311,183400,288799065,15000,15000,15000,15000,0
20250311,183300,288799065,15000,15000,15000,15000,0
20250311,183200,288799065,15000,15000,15000,15000,0
20250311,183100,288799065,15000,15000,15000,15000,0
20250311,183000,288799065,15000,15000,15000,15000,0
20250311,182900,288799065,15000,15000,15000,15000,0
20250311,182800,288799065,15000,15000,15000,15000,0
20250311,182700,288799065,15000,15000,15000,15000,0
20250311,182600,288799065,15000,15000,15000,15000,0
20250311,182500,288799065,15000,15000,15000,15000,0
20250311,182400,288799065,15000,15000,15000,15000,0
20250311,182300,288799065,15000,15000,15000,15000,0
20250311,182200,288799065,15000,15000,15000,15000,0
20250311,182100,288799065,15000,15000,15000,15000,0
20250311,182000,288799065,15000,15000,15000,15000,0
20250311,181900,288799065,15000,15000,15000,15000,95
20250311,181800,288799065,15000,15000,15000,15000,0
20250311,181700,288799065,15000,15000,15000,15000,0
20250311,181600,288799065,15000,15000,15000,15000,0
20250311,181500,288799065,15000,15000,15000,15000,0
20250311,181400,288799065,15000,15000,15000,15000,0
20250311,181300,288799065,15000,15000,15000,15000,0
20250311,181200,288799065,15000,15000,15000,15000,0
20250311,181100,288799065,15000,15000,15000,15000,0
20250311,181000,288799065,15000,15000,15000,15000,0
20250311,180900,288799065,15000,15000,15000,15000,0
20250311,180800,288799065,15000,15000,15000,15000,0
20250311,180700,288799065,15000,15000,15000,15000,0
20250311,180600,288799065,15000,15000,15000,15000,0
20250311,180500,288799065,15000,15000,15000,15000,0
20250311,180400,288799065,15000,15000,15000,15000,0
20250311,180300,288799065,15000,15000,15000,15000,0
20250311,180200,288799065,15000,15000,15000,15000,0
20250311,180100,288799065,15000,15000,15000,15000,0
20250311,180000,288799065,15000,15000,15000,15000,0
20250311,175900,288799065,15000,15000,15000,15000,0
20250311,175800,288799065,15000,15000,15000,15000,0
20250311,175700,288799065,15000,15000,15000,15000,0
20250311,175600,288799065,15000,15000,15000,15000,0
20250311,175500,288799065,15000,15000,15000,15000,0
20250311,175400,288799065,15000,15000,15000,15000,0
20250311,175300,288799065,15000,15000,15000,15000,0
20250311,175200,288799065,15000,15000,15000,15000,0
20250311,175100,288799065,15000,15000,15000,15000,0
20250311,175000,288799065,15000,15000,15000,15000,0
20250311,174900,288799065,15000,15000,15000,15000,95
20250311,174800,288799065,15000,15000,15000,15000,0
20250311,174700,288799065,15000,15000,15000,15000,0
20250311,174600,288799065,15000,15000,15000,15000,0
20250311,174500,288799065,15000,15000,15000,15000,0
20250311,174400,288799065,15000,15000,15000,15000,0
20250311,174300,288799065,15000,15000,15000,15000,0
20250311,174200,288799065,15000,15000,15000,15000,0
20250311,174100,288799065,15000,15000,15000,15000,0
20250311,174000,288799065,15000,15000,15000,15000,0
20250311,173900,288799065,15000,15000,15000,15000,0
20250311,173800,288799065,15000,15000,15000,15000,0
20250311,173700,288799065,15000,15000,15000,15000,0
20250311,173600,288799065,15000,15000,15000,15000,0
20250311,173500,288799065,15000,15000,15000,15000,0
20250311,173400,288799065,15000,15000,15000,15000,0
20250311,173300,288799065,15000,15000,15000,15000,0
20250311,173200,288799065,15000,15000,15000,15000,0
20250311,173100,288799065,15000,15000,15000,15000,0
20250311,173000,288799065,15000,15000,15000,15000,0
20250311,172900,288799065,15000,15000,15000,15000,0
20250311,172800,288799065,15000,15000,15000,15000,0
20250311,172700,288799065,15000,15000,15000,15000,0
20250311,172600,288799065,15000,15000,15000,15000,0
20250311,172500,288799065,15000,15000,15000,15000,0
20250311,172400,288799065,15000,15000,15000,15000,0
20250311,172300,288799065,15000,15000,15000,15000,0
20250311,172200,288799065,15000,15000,15000,15000,0
20250311,172100,288799065,15000,15000,15000,15000,0
20250311,172000,288799065,15000,15000,15000,15000,0
20250311,171900,288799065,15000,15000,15000,15000,95
20250311,171800,288799065,15000,15000,15000,15000,0
20250311,171700,288799065,15000,15000,15000,15000,0
20250311,171600,288799065,15000,15000,15000,15000,0
20250311,171500,288799065,15000,15000,15000,15000,0
20250311,171400,288799065,15000,15000,15000,15000,0
20250311,171300,288799065,15000,15000,15000,15000,0
20250311,171200,288799065,15000,15000,15000,15000,0
20250311,171100,288799065,15000,15000,15000,15000,0
20250311,171000,288799065,15000,15000,15000,15000,0
20250311,170900,288799065,15000,15000,15000,15000,0
20250311,170800,288799065,15000,15000,15000,15000,0
20250311,170700,288799065,15000,15000,15000,15000,0
20250311,170600,288799065,15000,15000,15000,15000,0
20250311,170500,288799065,15000,15000,15000,15000,0
20250311,170400,288799065,15000,15000,15000,15000,0
20250311,170300,288799065,15000,15000,15000,15000,0
20250311,170200,288799065,15000,15000,15000,15000,0
20250311,170100,288799065,15000,15000,15000,15000,0
20250311,170000,288799065,15000,15000,15000,15000,0
20250311,165900,288799065,15000,15000,15000,15000,0
20250311,165800,288799065,15000,15000,15000,15000,0
20250311,165700,288799065,15000,15000,15000,15000,0
20250311,165600,288799065,15000,15000,15000,15000,0
20250311,165500,288799065,15000,15000,15000,15000,0
20250311,165400,288799065,15000,15000,15000,15000,0
20250311,165300,288799065,15000,15000,15000,15000,0
20250311,165200,288799065,15000,15000,15000,15000,0
20250311,165100,288799065,15000,15000,15000,15000,0
20250311,165000,288799065,15000,15000,15000,15000,0
20250311,164900,288799065,15000,15000,15000,15000,95
20250311,164800,288799065,15000,15000,15000,15000,0
20250311,164700,288799065,15000,15000,15000,15000,0
20250311,164600,288799065,15000,15000,15000,15000,0
20250311,164500,288799065,15000,15000,15000,15000,0
20250311,164400,288799065,15000,15000,15000,15000,0
20250311,164300,288799065,15000,15000,15000,15000,0
20250311,164200,288799065,15000,15000,15000,15000,0
20250311,164100,288799065,15000,15000,15000,15000,0
20250311,164000,288799065,15000,15000,15000,15000,0
20250311,163900,288799065,15000,15000,15000,15000,0
20250311,163800,288799065,15000,15000,15000,15000,0
20250311,163700,288799065,15000,15000,15000,15000,0
20250311,163600,288799065,15000,15000,15000,15000,0
20250311,163500,288799065,15000,15000,15000,15000,0
20250311,163400,288799065,15000,15000,15000,15000,0
20250311,163300,288799065,15000,15000,15000,15000,0
20250311,163200,288799065,15000,15000,15000,15000,0
20250311,163100,288799065,15000,15000,15000,15000,0
20250311,163000,288799065,15000,15000,15000,15000,0
20250311,162900,288799065,15000,15000,15000,15000,0
20250311,162800,288799065,15000,15000,15000,15000,0
20250311,162700,288799065,15000,15000,15000,15000,0
20250311,162600,288799065,15000,15000,15000,15000,0
20250311,162500,288799065,15000,15000,15000,15000,0
20250311,162400,288799065,15000,15000,15000,15000,0
20250311,162300,288799065,15000,15000,15000,15000,0
20250311,162200,288799065,15000,15000,15000,15000,0
20250311,162100,288799065,15000,15000,15000,15000,0
20250311,162000,288799065,15000,15000,15000,15000,0
20250311,161900,288799065,15000,15000,15000,15000,95
20250311,161800,288799065,15000,15000,15000,15000,0
20250311,161700,288799065,15000,15000,15000,15000,0
20250311,161600,288799065,15000,15000,15000,15000,0
20250311,161500,288799065,15000,15000,15000,15000,0
20250311,161400,288799065,15000,15000,15000,15000,0
20250311,161300,288799065,15000,15000,15000,15000,0
20250311,161200,288799065,15000,15000,15000,15000,0
20250311,161100,288799065,15000,15000,15000,15000,0
20250311,161000,288799065,15000,15000,15000,15000,0
20250311,160900,288799065,15000,15000,15000,15000,0
20250311,160800,288799065,15000,15000,15000,15000,0
20250311,160700,288799065,15000,15000,15000,15000,0
20250311,160600,288799065,15000,15000,15000,15000,0
20250311,160500,288799065,15000,15000,15000,15000,0
20250311,160400,288799065,15000,15000,15000,15000,0
20250311,160300,288799065,15000,15000,15000,15000,0
20250311,160200,288799065,15000,15000,15000,15000,0
20250311,160100,288799065,15000,15000,15000,15000,0
20250311,160000,288799065,15000,15000,15000,15000,0
20250311,155900,288799065,15000,15000,15000,15000,0
20250311,155800,288799065,15000,15000,15000,15000,0
20250311,155700,288799065,15000,15000,15000,15000,0
20250311,155600,288799065,15000,15000,15000,15000,0
20250311,155500,288799065,15000,15000,15000,15000,0
20250311,155400,288799065,15000,15000,15000,15000,0
20250311,155300,288799065,15000,15000,15000,15000,0
20250311,155200,288799065,15000,15000,15000,15000,0
20250311,155100,288799065,15000,15000,15000,15000,0
20250311,155000,288799065,15000,15000,15000,15000,0
20250311,154900,288799065,15000,15000,15000,15000,95
20250311,154800,288799065,15000,15000,15000,15000,0
20250311,154700,288799065,15000,15000,15000,15000,0
20250311,154600,288799065,15000,15000,15000,15000,0
20250311,154500,288799065,15000,15000,15000,15000,0
20250311,154400,288799065,15000,15000,15000,15000,0
20250311,154300,288799065,15000,15000,15000,15000,0
20250311,154200,288799065,15000,15000,15000,15000,0
20250311,154100,288799065,15000,15000,15000,15000,0
20250311,154000,288799065,15000,15000,15000,15000,0
20250311,153900,288799065,15000,15000,15000,15000,0
20250311,153800,288799065,15000,15000,15000,15000,0
20250311,153700,288799065,15000,15000,15000,15000,0
20250311,153600,288799065,15000,15000,15000,15000,0
20250311,153500,288799065,15000,15000,15000,15000,0
20250311,153400,288799065,15000,15000,15000,15000,0
20250311,153300,288799065,15000,15000,15000,15000,0
20250311,153200,288799065,15000,15000,15000,15000,0
20250311,153100,288799065,15000,15000,15000,15000,0
20250311,153000,288799065,15000,15000,15000,15000,95
20250311,152900,287374065,15010,15010,15010,15010,0
20250311,152800,287374065,15010,15010,15010,15010,0
20250311,152700,287374065,15010,15010,15010,15010,0
20250311,152600,287374065,15010,15010,15010,15010,0
20250311,152500,287374065,15010,15010,15010,15010,0
20250311,152400,287374065,15010,15010,15010,15010,0
20250311,152300,287374065,15010,15010,15010,15010,0
20250311,152200,287374065,15010,15010,15010,15010,0
20250311,152100,287374065,15010,15010,15010,15010,0
20250311,152000,287374065,15010,15010,15010,15010,0
20250311,151900,287374065,15010,15010,15020,15010,130
20250311,151800,285422365,15010,15010,15010,15010,10
20250311,151700,285272265,15010,15050,15050,15010,410
20250311,151600,279113175,15050,15050,15050,15050,0
20250311,151500,279113175,15050,15050,15050,15050,20
20250311,151400,278812175,15050,15050,15050,15050,61
20250311,151300,277894125,15050,15050,15050,15050,0
20250311,151200,277894125,15050,15050,15050,15050,0
20250311,151100,277894125,15050,15050,15050,15050,0
20250311,151000,277894125,15050,15050,15050,15050,1
20250311,150900,277879075,15050,15050,15050,15050,0
20250311,150800,277879075,15050,15050,15050,15050,0
20250311,150700,277879075,15050,15050,15050,15050,0
20250311,150600,277879075,15050,15050,15050,15050,30
20250311,150500,277427575,15040,15040,15040,15040,0
20250311,150400,277427575,15040,15030,15040,15030,5
20250311,150300,277352395,15030,15030,15030,15030,0
20250311,150200,277352395,15030,15030,15030,15030,0
20250311,150100,277352395,15030,15030,15030,15030,7
20250311,150000,277247185,15030,15030,15030,15030,0
20250311,145900,277247185,15030,15030,15030,15030,0
20250311,145800,277247185,15030,15030,15030,15030,0
20250311,145700,277247185,15030,15030,15030,15030,0
20250311,145600,277247185,15030,15030,15030,15030,35
20250311,145500,276721135,15030,15030,15030,15030,6
20250311,145400,276630955,15030,15030,15030,15030,0
20250311,145300,276630955,15030,15030,15030,15030,0
20250311,145200,276630955,15030,15030,15030,15030,30
20250311,145100,276180055,15010,15010,15010,15010,0
20250311,145000,276180055,15010,15010,15010,15010,0
20250311,144900,276180055,15010,15010,15010,15010,0
20250311,144800,276180055,15010,15010,15010,15010,3
20250311,144700,276135025,15030,15030,15030,15030,0
20250311,144600,276135025,15030,15030,15030,15030,0
20250311,144500,276135025,15030,15030,15030,15030,0
20250311,144400,276135025,15030,15030,15030,15030,109
20250311,144300,274496755,15010,15010,15010,15010,0
20250311,144200,274496755,15010,15010,15010,15010,0
20250311,144100,274496755,15010,15010,15010,15010,0
20250311,144000,274496755,15010,15010,15010,15010,0
20250311,143900,274496755,15010,15010,15010,15010,0
20250311,143800,274496755,15010,15010,15010,15010,0
20250311,143700,274496755,15010,15010,15010,15010,0
20250311,143600,274496755,15010,15010,15010,15010,0
20250311,143500,274496755,15010,15010,15010,15010,0
20250311,143400,274496755,15010,15010,15010,15010,0
20250311,143300,274496755,15010,15010,15010,15010,0
20250311,143200,274496755,15010,15010,15010,15010,0
20250311,143100,274496755,15010,15010,15010,15010,0
20250311,143000,274496755,15010,14970,15040,14970,702
20250311,142900,263949095,14970,14970,14970,14970,0
20250311,142800,263949095,14970,14970,14970,14970,2
20250311,142700,263919155,14970,14970,14970,14970,1
20250311,142600,263904185,14980,14980,14980,14980,0
20250311,142500,263904185,14980,14980,14980,14980,14
20250311,142400,263694465,14980,14980,14980,14980,0
20250311,142300,263694465,14980,14980,14980,14980,0
20250311,142200,263694465,14980,14980,14980,14980,0
20250311,142100,263694465,14980,14980,14980,14980,0
20250311,142000,263694465,14980,14980,14980,14980,0
20250311,141900,263694465,14980,14980,14980,14980,0
20250311,141800,263694465,14980,14980,14980,14980,2
20250311,141700,263664505,14980,14980,14980,14980,0
20250311,141600,263664505,14980,14980,14980,14980,0
20250311,141500,263664505,14980,14980,14980,14980,0
20250311,141400,263664505,14980,14980,14980,14980,1
20250311,141300,263649525,14970,14970,14970,14970,0
20250311,141200,263649525,14970,14970,14970,14970,0
20250311,141100,263649525,14970,14970,14970,14970,0
20250311,141000,263649525,14970,14970,14970,14970,4
20250311,140900,263589645,14980,14980,14980,14980,0
20250311,140800,263589645,14980,14980,14980,14980,0
20250311,140700,263589645,14980,14980,14980,14980,0
20250311,140600,263589645,14980,14980,14980,14980,0
20250311,140500,263589645,14980,14980,14980,14980,66
20250311,140400,262600965,14970,14970,14970,14970,0
20250311,140300,262600965,14970,14970,14970,14970,0
20250311,140200,262600965,14970,14970,14970,14970,0
20250311,140100,262600965,14970,14970,14970,14970,0
20250311,140000,262600965,14970,14970,14970,14970,0
20250311,135900,262600965,14970,14970,14970,14970,24
20250311,135800,262241685,14980,14990,14990,14980,176
20250311,135700,259605015,14990,14990,14990,14990,0
20250311,135600,259605015,14990,14990,14990,14990,0
20250311,135500,259605015,14990,14990,14990,14990,0
20250311,135400,259605015,14990,14990,14990,14990,0
20250311,135300,259605015,14990,14990,14990,14990,0
20250311,135200,259605015,14990,14990,14990,14990,0
20250311,135100,259605015,14990,14990,14990,14990,0
20250311,135000,259605015,14990,14990,14990,14990,0
20250311,134900,259605015,14990,14990,14990,14990,0
20250311,134800,259605015,14990,14990,14990,14990,0
20250311,134700,259605015,14990,14990,14990,14990,82
20250311,134600,258375835,14990,14990,14990,14990,0
20250311,134500,258375835,14990,14990,14990,14990,20
20250311,134400,258076035,14990,14990,14990,14990,165
20250311,134300,255602685,14990,14990,14990,14990,0
20250311,134200,255602685,14990,14990,14990,14990,0
20250311,134100,255602685,14990,14990,14990,14990,0
20250311,134000,255602685,14990,14990,14990,14990,0
20250311,133900,255602685,14990,14990,14990,14990,0
20250311,133800,255602685,14990,14990,14990,14990,0
20250311,133700,255602685,14990,14990,14990,14990,18
20250311,133600,255332865,14990,14990,14990,14990,4
20250311,133500,255272905,14990,14990,14990,14990,0
20250311,133400,255272905,14990,14990,14990,14990,2
20250311,133300,255242925,15010,15010,15010,15010,0
20250311,133200,255242925,15010,15010,15010,15010,11
20250311,133100,255077815,15010,15010,15010,15010,0
20250311,133000,255077815,15010,15010,15010,15010,0
20250311,132900,255077815,15010,15010,15010,15010,0
20250311,132800,255077815,15010,15010,15010,15010,6
20250311,132700,254987755,15010,15000,15010,15000,165
20250311,132600,252512735,15000,15000,15000,15000,0
20250311,132500,252512735,15000,15000,15000,15000,0
20250311,132400,252512735,15000,15000,15000,15000,0
20250311,132300,252512735,15000,15000,15000,15000,0
20250311,132200,252512735,15000,15000,15000,15000,2
20250311,132100,252482735,15000,15000,15000,15000,0
20250311,132000,252482735,15000,15000,15000,15000,10
20250311,131900,252332735,14990,14990,14990,14990,0
20250311,131800,252332735,14990,14990,14990,14990,0
20250311,131700,252332735,14990,14990,14990,14990,0
20250311,131600,252332735,14990,14990,14990,14990,0
20250311,131500,252332735,14990,14990,14990,14990,0
20250311,131400,252332735,14990,14990,14990,14990,3
20250311,131300,252287765,14990,14990,14990,14990,0
20250311,131200,252287765,14990,14990,14990,14990,23
20250311,131100,251942995,14990,14990,14990,14990,0
20250311,131000,251942995,14990,14990,14990,14990,0
20250311,130900,251942995,14990,14990,14990,14990,0
20250311,130800,251942995,14990,14990,14990,14990,0
20250311,130700,251942995,14990,14990,14990,14990,0
20250311,130600,251942995,14990,14990,14990,14990,0
20250311,130500,251942995,14990,14990,14990,14990,0
20250311,130400,251942995,14990,14990,14990,14990,0
20250311,130300,251942995,14990,14990,14990,14990,0
20250311,130200,251942995,14990,14990,14990,14990,0
20250311,130100,251942995,14990,14990,14990,14990,0
20250311,130000,251942995,14990,14990,14990,14990,1
20250311,125900,251928005,15000,15000,15000,15000,0
20250311,125800,251928005,15000,15000,15000,15000,0
20250311,125700,251928005,15000,15000,15000,15000,0
20250311,125600,251928005,15000,15000,15000,15000,1
20250311,125500,251913005,15000,15000,15000,15000,0
20250311,125400,251913005,15000,15000,15000,15000,0
20250311,125300,251913005,15000,15000,15000,15000,0
20250311,125200,251913005,15000,15000,15000,15000,0
20250311,125100,251913005,15000,15000,15000,15000,7
20250311,125000,251808005,15010,15010,15010,15010,7
20250311,124900,251702935,15010,15010,15010,15010,10
20250311,124800,251552835,15010,15010,15010,15010,0
20250311,124700,251552835,15010,15010,15010,15010,0
20250311,124600,251552835,15010,15010,15010,15010,0
20250311,124500,251552835,15010,15010,15010,15010,0
20250311,124400,251552835,15010,15010,15010,15010,2
20250311,124300,251522815,15010,15010,15010,15010,0
20250311,124200,251522815,15010,15010,15010,15010,0
20250311,124100,251522815,15010,15010,15010,15010,0
20250311,124000,251522815,15010,15010,15010,15010,18
20250311,123900,251252635,15010,15010,15010,15010,0
20250311,123800,251252635,15010,15010,15010,15010,0
20250311,123700,251252635,15010,15010,15010,15010,0
20250311,123600,251252635,15010,15010,15010,15010,0
20250311,123500,251252635,15010,15010,15010,15010,0
20250311,123400,251252635,15010,15010,15010,15010,1
20250311,123300,251237625,15010,15010,15010,15010,0
20250311,123200,251237625,15010,15010,15010,15010,0
20250311,123100,251237625,15010,15030,15030,15010,14
20250311,123000,251027225,15030,15030,15030,15030,0
20250311,122900,251027225,15030,15030,15030,15030,0
20250311,122800,251027225,15030,15030,15030,15030,0
20250311,122700,251027225,15030,15030,15030,15030,4
20250311,122600,250967105,15050,15050,15050,15050,0
20250311,122500,250967105,15050,15050,15050,15050,0
20250311,122400,250967105,15050,15050,15050,15050,0
20250311,122300,250967105,15050,15050,15050,15050,0
20250311,122200,250967105,15050,15050,15050,15050,1
20250311,122100,250952055,15050,15050,15050,15050,0
20250311,122000,250952055,15050,15050,15050,15050,0
20250311,121900,250952055,15050,15050,15050,15050,0
20250311,121800,250952055,15050,15050,15050,15050,0
20250311,121700,250952055,15050,15050,15050,15050,0
20250311,121600,250952055,15050,15050,15050,15050,0
20250311,121500,250952055,15050,15050,15050,15050,0
20250311,121400,250952055,15050,15050,15050,15050,1
20250311,121300,250937005,15060,15040,15060,15040,15
20250311,121200,250711155,15030,15030,15030,15030,6
20250311,121100,250620975,15030,15010,15030,15010,26
20250311,121000,250230275,15010,15010,15010,15010,0
20250311,120900,250230275,15010,15010,15010,15010,0
20250311,120800,250230275,15010,15010,15010,15010,0
20250311,120700,250230275,15010,15010,15010,15010,0
20250311,120600,250230275,15010,15010,15010,15010,0
20250311,120500,250230275,15010,15010,15010,15010,0
20250311,120400,250230275,15010,15010,15010,15010,0
20250311,120300,250230275,15010,15010,15010,15010,0
20250311,120200,250230275,15010,15010,15010,15010,0
20250311,120100,250230275,15010,15010,15010,15010,20
20250311,120000,249930075,15010,15010,15010,15010,1
20250311,115900,249915065,15010,14990,15070,14990,202
20250311,115800,246876605,15060,15000,15060,15000,254
20250311,115700,243059695,14990,14990,14990,14990,0
20250311,115600,243059695,14990,14990,14990,14990,0
20250311,115500,243059695,14990,14990,14990,14990,0
20250311,115400,243059695,14990,14990,14990,14990,0
20250311,115300,243059695,14990,14990,14990,14990,0
20250311,115200,243059695,14990,14990,14990,14990,0
20250311,115100,243059695,14990,14990,14990,14990,0
20250311,115000,243059695,14990,14990,14990,14990,0
20250311,114900,243059695,14990,14990,14990,14990,0
20250311,114800,243059695,14990,14990,14990,14990,0
20250311,114700,243059695,14990,14990,14990,14990,0
20250311,114600,243059695,14990,14990,14990,14990,0
20250311,114500,243059695,14990,14990,14990,14990,0
20250311,114400,243059695,14990,14990,14990,14990,0
20250311,114300,243059695,14990,14990,14990,14990,2
20250311,114200,243029715,14990,14990,14990,14990,0
20250311,114100,243029715,14990,14990,14990,14980,394
20250311,114000,237125985,15020,15050,15050,15020,450
20250311,113900,230360135,15050,15060,15060,15050,13
20250311,113800,230164385,15060,15060,15060,15060,0
20250311,113700,230164385,15060,15060,15060,15060,0
20250311,113600,230164385,15060,15060,15060,15060,0
20250311,113500,230164385,15060,15060,15060,15060,0
20250311,113400,230164385,15060,15060,15060,15060,0
20250311,113300,230164385,15060,15060,15060,15060,0
20250311,113200,230164385,15060,15060,15060,15060,0
20250311,113100,230164385,15060,15060,15060,15060,0
20250311,113000,230164385,15060,15060,15060,15060,0
20250311,112900,230164385,15060,15060,15060,15060,0
20250311,112800,230164385,15060,15060,15060,15060,0
20250311,112700,230164385,15060,15060,15060,15060,0
20250311,112600,230164385,15060,15060,15060,15060,0
20250311,112500,230164385,15060,15060,15060,15060,0
20250311,112400,230164385,15060,15060,15060,15060,0
20250311,112300,230164385,15060,15060,15060,15060,0
20250311,112200,230164385,15060,15060,15060,15060,0
20250311,112100,230164385,15060,15060,15060,15060,0
20250311,112000,230164385,15060,15060,15060,15060,0
20250311,111900,230164385,15060,15060,15060,15060,1
20250311,111800,230149325,15050,15050,15050,15050,0
20250311,111700,230149325,15050,15050,15050,15050,1
20250311,111600,230134275,15040,15040,15040,15040,0
20250311,111500,230134275,15040,15040,15040,15040,0
20250311,111400,230134275,15040,15040,15040,15040,0
20250311,111300,230134275,15040,15040,15040,15040,15
20250311,111200,229908675,15100,15100,15100,15100,0
20250311,111100,229908675,15100,15100,15100,15100,0
20250311,111000,229908675,15100,15030,15100,15030,65
20250311,110900,228928905,15010,15010,15010,15010,0
20250311,110800,228928905,15010,15000,15010,15000,145
20250311,110700,226752465,15000,15025,15025,15000,134
20250311,110600,224742335,15020,15020,15020,15020,0
20250311,110500,224742335,15020,15020,15020,15020,1
20250311,110400,224727315,15020,15020,15020,15020,1
20250311,110300,224712295,15030,15030,15030,15030,0
20250311,110200,224712295,15030,15030,15030,15030,0
20250311,110100,224712295,15030,15030,15030,15030,0
20250311,110000,224712295,15030,15000,15030,15000,33
20250311,105900,224216975,14990,14990,14990,14990,0
20250311,105800,224216975,14990,14990,14990,14990,0
20250311,105700,224216975,14990,14990,14990,14990,0
20250311,105600,224216975,14990,14990,14990,14990,0
20250311,105500,224216975,14990,14990,14990,14990,0
20250311,105400,224216975,14990,14990,14990,14990,0
20250311,105300,224216975,14990,14990,14990,14990,0
20250311,105200,224216975,14990,14990,14990,14990,0
20250311,105100,224216975,14990,14990,14990,14990,0
20250311,105000,224216975,14990,14990,14990,14990,40
20250311,104900,223617375,14990,14990,14990,14990,0
20250311,104800,223617375,14990,14990,14990,14990,1
20250311,104700,223602385,14980,14980,14980,14980,12
20250311,104600,223422625,14980,14980,14980,14980,400
20250311,104500,217430625,15000,15000,15000,15000,0
20250311,104400,217430625,15000,15000,15000,15000,0
20250311,104300,217430625,15000,15000,15000,15000,6
20250311,104200,217340625,15000,15000,15000,15000,50
20250311,104100,216590625,15000,15000,15000,15000,0
20250311,104000,216590625,15000,14990,15000,14990,87
20250311,103900,215286425,14990,15010,15010,14980,32
20250311,103800,214806425,15020,15020,15020,15020,19
20250311,103700,214521045,15020,15020,15020,15020,0
20250311,103600,214521045,15020,15020,15020,15020,0
20250311,103500,214521045,15020,15020,15020,15020,0
20250311,103400,214521045,15020,15020,15020,15020,0
20250311,103300,214521045,15020,15020,15020,15020,0
20250311,103200,214521045,15020,15020,15020,15020,0
20250311,103100,214521045,15020,15020,15020,15020,1
20250311,103000,214506025,15030,14980,15030,14980,355
20250311,102900,209177895,14980,14980,14980,14980,27
20250311,102800,208773435,14980,14980,14980,14980,0
20250311,102700,208773435,14980,14980,14980,14980,0
20250311,102600,208773435,14980,14980,14980,14980,0
20250311,102500,208773435,14980,14980,14980,14980,1
20250311,102400,208758455,14990,14990,14990,14990,0
20250311,102300,208758455,14990,14990,14990,14990,0
20250311,102200,208758455,14990,14980,14990,14980,67
20250311,102100,207754645,14970,14960,14970,14960,46
20250311,102000,207066065,14950,14950,14950,14950,14
20250311,101900,206856765,14940,14950,14950,14940,99
20250311,101800,205376925,14970,14960,14970,14960,540
20250311,101700,197293395,14950,14950,14950,14950,0
20250311,101600,197293395,14950,14950,14950,14950,0
20250311,101500,197293395,14950,14950,14950,14950,1
20250311,101400,197278445,14950,14950,14950,14950,0
20250311,101300,197278445,14950,14950,14950,14950,0
20250311,101200,197278445,14950,14950,14950,14950,0
20250311,101100,197278445,14950,14950,14950,14950,100
20250311,101000,195783445,14950,14950,14950,14950,0
20250311,100900,195783445,14950,14950,14950,14950,0
20250311,100800,195783445,14950,14950,14950,14950,1
20250311,100700,195768495,14950,14950,14950,14950,5
20250311,100600,195693745,14950,14950,14950,14950,2
20250311,100500,195663845,14950,14940,14950,14940,11
20250311,100400,195499495,14940,14970,14970,14940,1015
20250311,100300,180333455,14970,15000,15000,14970,488
20250311,100200,173021205,15000,15000,15000,15000,0
20250311,100100,173021205,15000,15000,15000,15000,93
20250311,100000,171626205,15000,15000,15000,15000,11
20250311,095900,171461205,15000,15010,15010,15000,81
20250311,095800,170245835,15030,15030,15030,15030,0
20250311,095700,170245835,15030,15030,15030,15030,0
20250311,095600,170245835,15030,15030,15030,15030,2
20250311,095500,170215775,15070,15070,15070,15070,1
20250311,095400,170200705,15070,15120,15120,15070,1370
20250311,095300,149532355,15120,15120,15120,15120,0
20250311,095200,149532355,15120,15130,15130,15120,79
20250311,095100,148337095,15130,15130,15130,15130,472
20250311,095000,141195735,15130,15150,15170,15130,541
20250311,094900,133010305,15170,15140,15170,15140,75
20250311,094800,131873585,15140,15060,15150,15060,306
20250311,094700,127247385,15050,15020,15050,15020,1656
20250311,094600,102353545,15030,15020,15030,15020,6
20250311,094500,102263375,15020,15000,15030,15000,505
20250311,094400,94678935,15000,14990,15000,14990,115
20250311,094300,92954085,14990,14990,15000,14990,13
20250311,094200,92759195,14980,14980,14980,14980,2
20250311,094100,92729235,14980,14980,14980,14980,5
20250311,094000,92654335,14980,14980,14990,14980,29
20250311,093900,92219795,14960,14960,14960,14960,2
20250311,093800,92189875,14980,14980,14980,14980,0
20250311,093700,92189875,14980,14980,14980,14980,1
20250311,093600,92174895,14980,14980,14980,14980,0
20250311,093500,92174895,14980,14980,14980,14980,11
20250311,093400,92010115,14990,14980,14990,14980,6
20250311,093300,91920185,14990,14980,15000,14980,57
20250311,093200,91065305,14960,14960,14960,14960,0
20250311,093100,91065305,14960,14960,14960,14960,0
20250311,093000,91065305,14960,14960,14960,14960,0
20250311,092900,91065305,14960,14960,14960,14960,142
20250311,092800,88940985,14940,14940,14940,14940,0
20250311,092700,88940985,14940,14940,14940,14940,0
20250311,092600,88940985,14940,14940,14940,14940,0
20250311,092500,88940985,14940,14960,14960,14940,37
20250311,092400,88388185,14960,14940,14960,14940,8
20250311,092300,88268545,14940,14940,14940,14940,328
20250311,092200,83368225,14940,14940,14940,14940,36
20250311,092100,82830385,14990,15000,15000,14970,79
20250311,092000,81647605,15000,15000,15000,15000,0
20250311,091900,81647605,15000,15000,15000,15000,0
20250311,091800,81647605,15000,15020,15020,14990,262
20250311,091700,77718705,15010,14950,15010,14950,916
20250311,091600,64009435,14950,14945,14950,14940,25
20250311,091500,63635900,14950,14950,14950,14940,105
20250311,091400,62066160,14950,14950,14950,14950,103
20250311,091300,60526310,14950,14950,14950,14950,100
20250311,091200,59031310,14960,14950,14960,14950,4
20250311,091100,58971480,14950,14950,14950,14950,1
20250311,091000,58956530,14940,14940,14940,14940,0
20250311,090900,58956530,14940,14950,14950,14940,498
20250311,090800,51514410,14940,14810,14950,14810,215
20250311,090700,48302770,14940,14940,14940,14810,21
20250311,090600,47990330,14800,14860,14860,14790,549
20250311,090500,39867380,14860,14860,14860,14860,4
20250311,090400,39807940,14890,14790,14890,14790,279
20250311,090300,35677400,14790,14750,14790,14740,814
20250311,090200,23668370,14720,14770,14780,14690,645
20250311,090100,14153460,14780,14660,14780,14660,74
20250311,090000,13066570,14770,14790,14790,14660,884
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 184900 288799065 15000 15000 15000 15000 95
3 20250311 184800 288799065 15000 15000 15000 15000 0
4 20250311 184700 288799065 15000 15000 15000 15000 0
5 20250311 184600 288799065 15000 15000 15000 15000 0
6 20250311 184500 288799065 15000 15000 15000 15000 0
7 20250311 184400 288799065 15000 15000 15000 15000 0
8 20250311 184300 288799065 15000 15000 15000 15000 0
9 20250311 184200 288799065 15000 15000 15000 15000 0
10 20250311 184100 288799065 15000 15000 15000 15000 0
11 20250311 184000 288799065 15000 15000 15000 15000 0
12 20250311 183900 288799065 15000 15000 15000 15000 0
13 20250311 183800 288799065 15000 15000 15000 15000 0
14 20250311 183700 288799065 15000 15000 15000 15000 0
15 20250311 183600 288799065 15000 15000 15000 15000 0
16 20250311 183500 288799065 15000 15000 15000 15000 0
17 20250311 183400 288799065 15000 15000 15000 15000 0
18 20250311 183300 288799065 15000 15000 15000 15000 0
19 20250311 183200 288799065 15000 15000 15000 15000 0
20 20250311 183100 288799065 15000 15000 15000 15000 0
21 20250311 183000 288799065 15000 15000 15000 15000 0
22 20250311 182900 288799065 15000 15000 15000 15000 0
23 20250311 182800 288799065 15000 15000 15000 15000 0
24 20250311 182700 288799065 15000 15000 15000 15000 0
25 20250311 182600 288799065 15000 15000 15000 15000 0
26 20250311 182500 288799065 15000 15000 15000 15000 0
27 20250311 182400 288799065 15000 15000 15000 15000 0
28 20250311 182300 288799065 15000 15000 15000 15000 0
29 20250311 182200 288799065 15000 15000 15000 15000 0
30 20250311 182100 288799065 15000 15000 15000 15000 0
31 20250311 182000 288799065 15000 15000 15000 15000 0
32 20250311 181900 288799065 15000 15000 15000 15000 95
33 20250311 181800 288799065 15000 15000 15000 15000 0
34 20250311 181700 288799065 15000 15000 15000 15000 0
35 20250311 181600 288799065 15000 15000 15000 15000 0
36 20250311 181500 288799065 15000 15000 15000 15000 0
37 20250311 181400 288799065 15000 15000 15000 15000 0
38 20250311 181300 288799065 15000 15000 15000 15000 0
39 20250311 181200 288799065 15000 15000 15000 15000 0
40 20250311 181100 288799065 15000 15000 15000 15000 0
41 20250311 181000 288799065 15000 15000 15000 15000 0
42 20250311 180900 288799065 15000 15000 15000 15000 0
43 20250311 180800 288799065 15000 15000 15000 15000 0
44 20250311 180700 288799065 15000 15000 15000 15000 0
45 20250311 180600 288799065 15000 15000 15000 15000 0
46 20250311 180500 288799065 15000 15000 15000 15000 0
47 20250311 180400 288799065 15000 15000 15000 15000 0
48 20250311 180300 288799065 15000 15000 15000 15000 0
49 20250311 180200 288799065 15000 15000 15000 15000 0
50 20250311 180100 288799065 15000 15000 15000 15000 0
51 20250311 180000 288799065 15000 15000 15000 15000 0
52 20250311 175900 288799065 15000 15000 15000 15000 0
53 20250311 175800 288799065 15000 15000 15000 15000 0
54 20250311 175700 288799065 15000 15000 15000 15000 0
55 20250311 175600 288799065 15000 15000 15000 15000 0
56 20250311 175500 288799065 15000 15000 15000 15000 0
57 20250311 175400 288799065 15000 15000 15000 15000 0
58 20250311 175300 288799065 15000 15000 15000 15000 0
59 20250311 175200 288799065 15000 15000 15000 15000 0
60 20250311 175100 288799065 15000 15000 15000 15000 0
61 20250311 175000 288799065 15000 15000 15000 15000 0
62 20250311 174900 288799065 15000 15000 15000 15000 95
63 20250311 174800 288799065 15000 15000 15000 15000 0
64 20250311 174700 288799065 15000 15000 15000 15000 0
65 20250311 174600 288799065 15000 15000 15000 15000 0
66 20250311 174500 288799065 15000 15000 15000 15000 0
67 20250311 174400 288799065 15000 15000 15000 15000 0
68 20250311 174300 288799065 15000 15000 15000 15000 0
69 20250311 174200 288799065 15000 15000 15000 15000 0
70 20250311 174100 288799065 15000 15000 15000 15000 0
71 20250311 174000 288799065 15000 15000 15000 15000 0
72 20250311 173900 288799065 15000 15000 15000 15000 0
73 20250311 173800 288799065 15000 15000 15000 15000 0
74 20250311 173700 288799065 15000 15000 15000 15000 0
75 20250311 173600 288799065 15000 15000 15000 15000 0
76 20250311 173500 288799065 15000 15000 15000 15000 0
77 20250311 173400 288799065 15000 15000 15000 15000 0
78 20250311 173300 288799065 15000 15000 15000 15000 0
79 20250311 173200 288799065 15000 15000 15000 15000 0
80 20250311 173100 288799065 15000 15000 15000 15000 0
81 20250311 173000 288799065 15000 15000 15000 15000 0
82 20250311 172900 288799065 15000 15000 15000 15000 0
83 20250311 172800 288799065 15000 15000 15000 15000 0
84 20250311 172700 288799065 15000 15000 15000 15000 0
85 20250311 172600 288799065 15000 15000 15000 15000 0
86 20250311 172500 288799065 15000 15000 15000 15000 0
87 20250311 172400 288799065 15000 15000 15000 15000 0
88 20250311 172300 288799065 15000 15000 15000 15000 0
89 20250311 172200 288799065 15000 15000 15000 15000 0
90 20250311 172100 288799065 15000 15000 15000 15000 0
91 20250311 172000 288799065 15000 15000 15000 15000 0
92 20250311 171900 288799065 15000 15000 15000 15000 95
93 20250311 171800 288799065 15000 15000 15000 15000 0
94 20250311 171700 288799065 15000 15000 15000 15000 0
95 20250311 171600 288799065 15000 15000 15000 15000 0
96 20250311 171500 288799065 15000 15000 15000 15000 0
97 20250311 171400 288799065 15000 15000 15000 15000 0
98 20250311 171300 288799065 15000 15000 15000 15000 0
99 20250311 171200 288799065 15000 15000 15000 15000 0
100 20250311 171100 288799065 15000 15000 15000 15000 0
101 20250311 171000 288799065 15000 15000 15000 15000 0
102 20250311 170900 288799065 15000 15000 15000 15000 0
103 20250311 170800 288799065 15000 15000 15000 15000 0
104 20250311 170700 288799065 15000 15000 15000 15000 0
105 20250311 170600 288799065 15000 15000 15000 15000 0
106 20250311 170500 288799065 15000 15000 15000 15000 0
107 20250311 170400 288799065 15000 15000 15000 15000 0
108 20250311 170300 288799065 15000 15000 15000 15000 0
109 20250311 170200 288799065 15000 15000 15000 15000 0
110 20250311 170100 288799065 15000 15000 15000 15000 0
111 20250311 170000 288799065 15000 15000 15000 15000 0
112 20250311 165900 288799065 15000 15000 15000 15000 0
113 20250311 165800 288799065 15000 15000 15000 15000 0
114 20250311 165700 288799065 15000 15000 15000 15000 0
115 20250311 165600 288799065 15000 15000 15000 15000 0
116 20250311 165500 288799065 15000 15000 15000 15000 0
117 20250311 165400 288799065 15000 15000 15000 15000 0
118 20250311 165300 288799065 15000 15000 15000 15000 0
119 20250311 165200 288799065 15000 15000 15000 15000 0
120 20250311 165100 288799065 15000 15000 15000 15000 0
121 20250311 165000 288799065 15000 15000 15000 15000 0
122 20250311 164900 288799065 15000 15000 15000 15000 95
123 20250311 164800 288799065 15000 15000 15000 15000 0
124 20250311 164700 288799065 15000 15000 15000 15000 0
125 20250311 164600 288799065 15000 15000 15000 15000 0
126 20250311 164500 288799065 15000 15000 15000 15000 0
127 20250311 164400 288799065 15000 15000 15000 15000 0
128 20250311 164300 288799065 15000 15000 15000 15000 0
129 20250311 164200 288799065 15000 15000 15000 15000 0
130 20250311 164100 288799065 15000 15000 15000 15000 0
131 20250311 164000 288799065 15000 15000 15000 15000 0
132 20250311 163900 288799065 15000 15000 15000 15000 0
133 20250311 163800 288799065 15000 15000 15000 15000 0
134 20250311 163700 288799065 15000 15000 15000 15000 0
135 20250311 163600 288799065 15000 15000 15000 15000 0
136 20250311 163500 288799065 15000 15000 15000 15000 0
137 20250311 163400 288799065 15000 15000 15000 15000 0
138 20250311 163300 288799065 15000 15000 15000 15000 0
139 20250311 163200 288799065 15000 15000 15000 15000 0
140 20250311 163100 288799065 15000 15000 15000 15000 0
141 20250311 163000 288799065 15000 15000 15000 15000 0
142 20250311 162900 288799065 15000 15000 15000 15000 0
143 20250311 162800 288799065 15000 15000 15000 15000 0
144 20250311 162700 288799065 15000 15000 15000 15000 0
145 20250311 162600 288799065 15000 15000 15000 15000 0
146 20250311 162500 288799065 15000 15000 15000 15000 0
147 20250311 162400 288799065 15000 15000 15000 15000 0
148 20250311 162300 288799065 15000 15000 15000 15000 0
149 20250311 162200 288799065 15000 15000 15000 15000 0
150 20250311 162100 288799065 15000 15000 15000 15000 0
151 20250311 162000 288799065 15000 15000 15000 15000 0
152 20250311 161900 288799065 15000 15000 15000 15000 95
153 20250311 161800 288799065 15000 15000 15000 15000 0
154 20250311 161700 288799065 15000 15000 15000 15000 0
155 20250311 161600 288799065 15000 15000 15000 15000 0
156 20250311 161500 288799065 15000 15000 15000 15000 0
157 20250311 161400 288799065 15000 15000 15000 15000 0
158 20250311 161300 288799065 15000 15000 15000 15000 0
159 20250311 161200 288799065 15000 15000 15000 15000 0
160 20250311 161100 288799065 15000 15000 15000 15000 0
161 20250311 161000 288799065 15000 15000 15000 15000 0
162 20250311 160900 288799065 15000 15000 15000 15000 0
163 20250311 160800 288799065 15000 15000 15000 15000 0
164 20250311 160700 288799065 15000 15000 15000 15000 0
165 20250311 160600 288799065 15000 15000 15000 15000 0
166 20250311 160500 288799065 15000 15000 15000 15000 0
167 20250311 160400 288799065 15000 15000 15000 15000 0
168 20250311 160300 288799065 15000 15000 15000 15000 0
169 20250311 160200 288799065 15000 15000 15000 15000 0
170 20250311 160100 288799065 15000 15000 15000 15000 0
171 20250311 160000 288799065 15000 15000 15000 15000 0
172 20250311 155900 288799065 15000 15000 15000 15000 0
173 20250311 155800 288799065 15000 15000 15000 15000 0
174 20250311 155700 288799065 15000 15000 15000 15000 0
175 20250311 155600 288799065 15000 15000 15000 15000 0
176 20250311 155500 288799065 15000 15000 15000 15000 0
177 20250311 155400 288799065 15000 15000 15000 15000 0
178 20250311 155300 288799065 15000 15000 15000 15000 0
179 20250311 155200 288799065 15000 15000 15000 15000 0
180 20250311 155100 288799065 15000 15000 15000 15000 0
181 20250311 155000 288799065 15000 15000 15000 15000 0
182 20250311 154900 288799065 15000 15000 15000 15000 95
183 20250311 154800 288799065 15000 15000 15000 15000 0
184 20250311 154700 288799065 15000 15000 15000 15000 0
185 20250311 154600 288799065 15000 15000 15000 15000 0
186 20250311 154500 288799065 15000 15000 15000 15000 0
187 20250311 154400 288799065 15000 15000 15000 15000 0
188 20250311 154300 288799065 15000 15000 15000 15000 0
189 20250311 154200 288799065 15000 15000 15000 15000 0
190 20250311 154100 288799065 15000 15000 15000 15000 0
191 20250311 154000 288799065 15000 15000 15000 15000 0
192 20250311 153900 288799065 15000 15000 15000 15000 0
193 20250311 153800 288799065 15000 15000 15000 15000 0
194 20250311 153700 288799065 15000 15000 15000 15000 0
195 20250311 153600 288799065 15000 15000 15000 15000 0
196 20250311 153500 288799065 15000 15000 15000 15000 0
197 20250311 153400 288799065 15000 15000 15000 15000 0
198 20250311 153300 288799065 15000 15000 15000 15000 0
199 20250311 153200 288799065 15000 15000 15000 15000 0
200 20250311 153100 288799065 15000 15000 15000 15000 0
201 20250311 153000 288799065 15000 15000 15000 15000 95
202 20250311 152900 287374065 15010 15010 15010 15010 0
203 20250311 152800 287374065 15010 15010 15010 15010 0
204 20250311 152700 287374065 15010 15010 15010 15010 0
205 20250311 152600 287374065 15010 15010 15010 15010 0
206 20250311 152500 287374065 15010 15010 15010 15010 0
207 20250311 152400 287374065 15010 15010 15010 15010 0
208 20250311 152300 287374065 15010 15010 15010 15010 0
209 20250311 152200 287374065 15010 15010 15010 15010 0
210 20250311 152100 287374065 15010 15010 15010 15010 0
211 20250311 152000 287374065 15010 15010 15010 15010 0
212 20250311 151900 287374065 15010 15010 15020 15010 130
213 20250311 151800 285422365 15010 15010 15010 15010 10
214 20250311 151700 285272265 15010 15050 15050 15010 410
215 20250311 151600 279113175 15050 15050 15050 15050 0
216 20250311 151500 279113175 15050 15050 15050 15050 20
217 20250311 151400 278812175 15050 15050 15050 15050 61
218 20250311 151300 277894125 15050 15050 15050 15050 0
219 20250311 151200 277894125 15050 15050 15050 15050 0
220 20250311 151100 277894125 15050 15050 15050 15050 0
221 20250311 151000 277894125 15050 15050 15050 15050 1
222 20250311 150900 277879075 15050 15050 15050 15050 0
223 20250311 150800 277879075 15050 15050 15050 15050 0
224 20250311 150700 277879075 15050 15050 15050 15050 0
225 20250311 150600 277879075 15050 15050 15050 15050 30
226 20250311 150500 277427575 15040 15040 15040 15040 0
227 20250311 150400 277427575 15040 15030 15040 15030 5
228 20250311 150300 277352395 15030 15030 15030 15030 0
229 20250311 150200 277352395 15030 15030 15030 15030 0
230 20250311 150100 277352395 15030 15030 15030 15030 7
231 20250311 150000 277247185 15030 15030 15030 15030 0
232 20250311 145900 277247185 15030 15030 15030 15030 0
233 20250311 145800 277247185 15030 15030 15030 15030 0
234 20250311 145700 277247185 15030 15030 15030 15030 0
235 20250311 145600 277247185 15030 15030 15030 15030 35
236 20250311 145500 276721135 15030 15030 15030 15030 6
237 20250311 145400 276630955 15030 15030 15030 15030 0
238 20250311 145300 276630955 15030 15030 15030 15030 0
239 20250311 145200 276630955 15030 15030 15030 15030 30
240 20250311 145100 276180055 15010 15010 15010 15010 0
241 20250311 145000 276180055 15010 15010 15010 15010 0
242 20250311 144900 276180055 15010 15010 15010 15010 0
243 20250311 144800 276180055 15010 15010 15010 15010 3
244 20250311 144700 276135025 15030 15030 15030 15030 0
245 20250311 144600 276135025 15030 15030 15030 15030 0
246 20250311 144500 276135025 15030 15030 15030 15030 0
247 20250311 144400 276135025 15030 15030 15030 15030 109
248 20250311 144300 274496755 15010 15010 15010 15010 0
249 20250311 144200 274496755 15010 15010 15010 15010 0
250 20250311 144100 274496755 15010 15010 15010 15010 0
251 20250311 144000 274496755 15010 15010 15010 15010 0
252 20250311 143900 274496755 15010 15010 15010 15010 0
253 20250311 143800 274496755 15010 15010 15010 15010 0
254 20250311 143700 274496755 15010 15010 15010 15010 0
255 20250311 143600 274496755 15010 15010 15010 15010 0
256 20250311 143500 274496755 15010 15010 15010 15010 0
257 20250311 143400 274496755 15010 15010 15010 15010 0
258 20250311 143300 274496755 15010 15010 15010 15010 0
259 20250311 143200 274496755 15010 15010 15010 15010 0
260 20250311 143100 274496755 15010 15010 15010 15010 0
261 20250311 143000 274496755 15010 14970 15040 14970 702
262 20250311 142900 263949095 14970 14970 14970 14970 0
263 20250311 142800 263949095 14970 14970 14970 14970 2
264 20250311 142700 263919155 14970 14970 14970 14970 1
265 20250311 142600 263904185 14980 14980 14980 14980 0
266 20250311 142500 263904185 14980 14980 14980 14980 14
267 20250311 142400 263694465 14980 14980 14980 14980 0
268 20250311 142300 263694465 14980 14980 14980 14980 0
269 20250311 142200 263694465 14980 14980 14980 14980 0
270 20250311 142100 263694465 14980 14980 14980 14980 0
271 20250311 142000 263694465 14980 14980 14980 14980 0
272 20250311 141900 263694465 14980 14980 14980 14980 0
273 20250311 141800 263694465 14980 14980 14980 14980 2
274 20250311 141700 263664505 14980 14980 14980 14980 0
275 20250311 141600 263664505 14980 14980 14980 14980 0
276 20250311 141500 263664505 14980 14980 14980 14980 0
277 20250311 141400 263664505 14980 14980 14980 14980 1
278 20250311 141300 263649525 14970 14970 14970 14970 0
279 20250311 141200 263649525 14970 14970 14970 14970 0
280 20250311 141100 263649525 14970 14970 14970 14970 0
281 20250311 141000 263649525 14970 14970 14970 14970 4
282 20250311 140900 263589645 14980 14980 14980 14980 0
283 20250311 140800 263589645 14980 14980 14980 14980 0
284 20250311 140700 263589645 14980 14980 14980 14980 0
285 20250311 140600 263589645 14980 14980 14980 14980 0
286 20250311 140500 263589645 14980 14980 14980 14980 66
287 20250311 140400 262600965 14970 14970 14970 14970 0
288 20250311 140300 262600965 14970 14970 14970 14970 0
289 20250311 140200 262600965 14970 14970 14970 14970 0
290 20250311 140100 262600965 14970 14970 14970 14970 0
291 20250311 140000 262600965 14970 14970 14970 14970 0
292 20250311 135900 262600965 14970 14970 14970 14970 24
293 20250311 135800 262241685 14980 14990 14990 14980 176
294 20250311 135700 259605015 14990 14990 14990 14990 0
295 20250311 135600 259605015 14990 14990 14990 14990 0
296 20250311 135500 259605015 14990 14990 14990 14990 0
297 20250311 135400 259605015 14990 14990 14990 14990 0
298 20250311 135300 259605015 14990 14990 14990 14990 0
299 20250311 135200 259605015 14990 14990 14990 14990 0
300 20250311 135100 259605015 14990 14990 14990 14990 0
301 20250311 135000 259605015 14990 14990 14990 14990 0
302 20250311 134900 259605015 14990 14990 14990 14990 0
303 20250311 134800 259605015 14990 14990 14990 14990 0
304 20250311 134700 259605015 14990 14990 14990 14990 82
305 20250311 134600 258375835 14990 14990 14990 14990 0
306 20250311 134500 258375835 14990 14990 14990 14990 20
307 20250311 134400 258076035 14990 14990 14990 14990 165
308 20250311 134300 255602685 14990 14990 14990 14990 0
309 20250311 134200 255602685 14990 14990 14990 14990 0
310 20250311 134100 255602685 14990 14990 14990 14990 0
311 20250311 134000 255602685 14990 14990 14990 14990 0
312 20250311 133900 255602685 14990 14990 14990 14990 0
313 20250311 133800 255602685 14990 14990 14990 14990 0
314 20250311 133700 255602685 14990 14990 14990 14990 18
315 20250311 133600 255332865 14990 14990 14990 14990 4
316 20250311 133500 255272905 14990 14990 14990 14990 0
317 20250311 133400 255272905 14990 14990 14990 14990 2
318 20250311 133300 255242925 15010 15010 15010 15010 0
319 20250311 133200 255242925 15010 15010 15010 15010 11
320 20250311 133100 255077815 15010 15010 15010 15010 0
321 20250311 133000 255077815 15010 15010 15010 15010 0
322 20250311 132900 255077815 15010 15010 15010 15010 0
323 20250311 132800 255077815 15010 15010 15010 15010 6
324 20250311 132700 254987755 15010 15000 15010 15000 165
325 20250311 132600 252512735 15000 15000 15000 15000 0
326 20250311 132500 252512735 15000 15000 15000 15000 0
327 20250311 132400 252512735 15000 15000 15000 15000 0
328 20250311 132300 252512735 15000 15000 15000 15000 0
329 20250311 132200 252512735 15000 15000 15000 15000 2
330 20250311 132100 252482735 15000 15000 15000 15000 0
331 20250311 132000 252482735 15000 15000 15000 15000 10
332 20250311 131900 252332735 14990 14990 14990 14990 0
333 20250311 131800 252332735 14990 14990 14990 14990 0
334 20250311 131700 252332735 14990 14990 14990 14990 0
335 20250311 131600 252332735 14990 14990 14990 14990 0
336 20250311 131500 252332735 14990 14990 14990 14990 0
337 20250311 131400 252332735 14990 14990 14990 14990 3
338 20250311 131300 252287765 14990 14990 14990 14990 0
339 20250311 131200 252287765 14990 14990 14990 14990 23
340 20250311 131100 251942995 14990 14990 14990 14990 0
341 20250311 131000 251942995 14990 14990 14990 14990 0
342 20250311 130900 251942995 14990 14990 14990 14990 0
343 20250311 130800 251942995 14990 14990 14990 14990 0
344 20250311 130700 251942995 14990 14990 14990 14990 0
345 20250311 130600 251942995 14990 14990 14990 14990 0
346 20250311 130500 251942995 14990 14990 14990 14990 0
347 20250311 130400 251942995 14990 14990 14990 14990 0
348 20250311 130300 251942995 14990 14990 14990 14990 0
349 20250311 130200 251942995 14990 14990 14990 14990 0
350 20250311 130100 251942995 14990 14990 14990 14990 0
351 20250311 130000 251942995 14990 14990 14990 14990 1
352 20250311 125900 251928005 15000 15000 15000 15000 0
353 20250311 125800 251928005 15000 15000 15000 15000 0
354 20250311 125700 251928005 15000 15000 15000 15000 0
355 20250311 125600 251928005 15000 15000 15000 15000 1
356 20250311 125500 251913005 15000 15000 15000 15000 0
357 20250311 125400 251913005 15000 15000 15000 15000 0
358 20250311 125300 251913005 15000 15000 15000 15000 0
359 20250311 125200 251913005 15000 15000 15000 15000 0
360 20250311 125100 251913005 15000 15000 15000 15000 7
361 20250311 125000 251808005 15010 15010 15010 15010 7
362 20250311 124900 251702935 15010 15010 15010 15010 10
363 20250311 124800 251552835 15010 15010 15010 15010 0
364 20250311 124700 251552835 15010 15010 15010 15010 0
365 20250311 124600 251552835 15010 15010 15010 15010 0
366 20250311 124500 251552835 15010 15010 15010 15010 0
367 20250311 124400 251552835 15010 15010 15010 15010 2
368 20250311 124300 251522815 15010 15010 15010 15010 0
369 20250311 124200 251522815 15010 15010 15010 15010 0
370 20250311 124100 251522815 15010 15010 15010 15010 0
371 20250311 124000 251522815 15010 15010 15010 15010 18
372 20250311 123900 251252635 15010 15010 15010 15010 0
373 20250311 123800 251252635 15010 15010 15010 15010 0
374 20250311 123700 251252635 15010 15010 15010 15010 0
375 20250311 123600 251252635 15010 15010 15010 15010 0
376 20250311 123500 251252635 15010 15010 15010 15010 0
377 20250311 123400 251252635 15010 15010 15010 15010 1
378 20250311 123300 251237625 15010 15010 15010 15010 0
379 20250311 123200 251237625 15010 15010 15010 15010 0
380 20250311 123100 251237625 15010 15030 15030 15010 14
381 20250311 123000 251027225 15030 15030 15030 15030 0
382 20250311 122900 251027225 15030 15030 15030 15030 0
383 20250311 122800 251027225 15030 15030 15030 15030 0
384 20250311 122700 251027225 15030 15030 15030 15030 4
385 20250311 122600 250967105 15050 15050 15050 15050 0
386 20250311 122500 250967105 15050 15050 15050 15050 0
387 20250311 122400 250967105 15050 15050 15050 15050 0
388 20250311 122300 250967105 15050 15050 15050 15050 0
389 20250311 122200 250967105 15050 15050 15050 15050 1
390 20250311 122100 250952055 15050 15050 15050 15050 0
391 20250311 122000 250952055 15050 15050 15050 15050 0
392 20250311 121900 250952055 15050 15050 15050 15050 0
393 20250311 121800 250952055 15050 15050 15050 15050 0
394 20250311 121700 250952055 15050 15050 15050 15050 0
395 20250311 121600 250952055 15050 15050 15050 15050 0
396 20250311 121500 250952055 15050 15050 15050 15050 0
397 20250311 121400 250952055 15050 15050 15050 15050 1
398 20250311 121300 250937005 15060 15040 15060 15040 15
399 20250311 121200 250711155 15030 15030 15030 15030 6
400 20250311 121100 250620975 15030 15010 15030 15010 26
401 20250311 121000 250230275 15010 15010 15010 15010 0
402 20250311 120900 250230275 15010 15010 15010 15010 0
403 20250311 120800 250230275 15010 15010 15010 15010 0
404 20250311 120700 250230275 15010 15010 15010 15010 0
405 20250311 120600 250230275 15010 15010 15010 15010 0
406 20250311 120500 250230275 15010 15010 15010 15010 0
407 20250311 120400 250230275 15010 15010 15010 15010 0
408 20250311 120300 250230275 15010 15010 15010 15010 0
409 20250311 120200 250230275 15010 15010 15010 15010 0
410 20250311 120100 250230275 15010 15010 15010 15010 20
411 20250311 120000 249930075 15010 15010 15010 15010 1
412 20250311 115900 249915065 15010 14990 15070 14990 202
413 20250311 115800 246876605 15060 15000 15060 15000 254
414 20250311 115700 243059695 14990 14990 14990 14990 0
415 20250311 115600 243059695 14990 14990 14990 14990 0
416 20250311 115500 243059695 14990 14990 14990 14990 0
417 20250311 115400 243059695 14990 14990 14990 14990 0
418 20250311 115300 243059695 14990 14990 14990 14990 0
419 20250311 115200 243059695 14990 14990 14990 14990 0
420 20250311 115100 243059695 14990 14990 14990 14990 0
421 20250311 115000 243059695 14990 14990 14990 14990 0
422 20250311 114900 243059695 14990 14990 14990 14990 0
423 20250311 114800 243059695 14990 14990 14990 14990 0
424 20250311 114700 243059695 14990 14990 14990 14990 0
425 20250311 114600 243059695 14990 14990 14990 14990 0
426 20250311 114500 243059695 14990 14990 14990 14990 0
427 20250311 114400 243059695 14990 14990 14990 14990 0
428 20250311 114300 243059695 14990 14990 14990 14990 2
429 20250311 114200 243029715 14990 14990 14990 14990 0
430 20250311 114100 243029715 14990 14990 14990 14980 394
431 20250311 114000 237125985 15020 15050 15050 15020 450
432 20250311 113900 230360135 15050 15060 15060 15050 13
433 20250311 113800 230164385 15060 15060 15060 15060 0
434 20250311 113700 230164385 15060 15060 15060 15060 0
435 20250311 113600 230164385 15060 15060 15060 15060 0
436 20250311 113500 230164385 15060 15060 15060 15060 0
437 20250311 113400 230164385 15060 15060 15060 15060 0
438 20250311 113300 230164385 15060 15060 15060 15060 0
439 20250311 113200 230164385 15060 15060 15060 15060 0
440 20250311 113100 230164385 15060 15060 15060 15060 0
441 20250311 113000 230164385 15060 15060 15060 15060 0
442 20250311 112900 230164385 15060 15060 15060 15060 0
443 20250311 112800 230164385 15060 15060 15060 15060 0
444 20250311 112700 230164385 15060 15060 15060 15060 0
445 20250311 112600 230164385 15060 15060 15060 15060 0
446 20250311 112500 230164385 15060 15060 15060 15060 0
447 20250311 112400 230164385 15060 15060 15060 15060 0
448 20250311 112300 230164385 15060 15060 15060 15060 0
449 20250311 112200 230164385 15060 15060 15060 15060 0
450 20250311 112100 230164385 15060 15060 15060 15060 0
451 20250311 112000 230164385 15060 15060 15060 15060 0
452 20250311 111900 230164385 15060 15060 15060 15060 1
453 20250311 111800 230149325 15050 15050 15050 15050 0
454 20250311 111700 230149325 15050 15050 15050 15050 1
455 20250311 111600 230134275 15040 15040 15040 15040 0
456 20250311 111500 230134275 15040 15040 15040 15040 0
457 20250311 111400 230134275 15040 15040 15040 15040 0
458 20250311 111300 230134275 15040 15040 15040 15040 15
459 20250311 111200 229908675 15100 15100 15100 15100 0
460 20250311 111100 229908675 15100 15100 15100 15100 0
461 20250311 111000 229908675 15100 15030 15100 15030 65
462 20250311 110900 228928905 15010 15010 15010 15010 0
463 20250311 110800 228928905 15010 15000 15010 15000 145
464 20250311 110700 226752465 15000 15025 15025 15000 134
465 20250311 110600 224742335 15020 15020 15020 15020 0
466 20250311 110500 224742335 15020 15020 15020 15020 1
467 20250311 110400 224727315 15020 15020 15020 15020 1
468 20250311 110300 224712295 15030 15030 15030 15030 0
469 20250311 110200 224712295 15030 15030 15030 15030 0
470 20250311 110100 224712295 15030 15030 15030 15030 0
471 20250311 110000 224712295 15030 15000 15030 15000 33
472 20250311 105900 224216975 14990 14990 14990 14990 0
473 20250311 105800 224216975 14990 14990 14990 14990 0
474 20250311 105700 224216975 14990 14990 14990 14990 0
475 20250311 105600 224216975 14990 14990 14990 14990 0
476 20250311 105500 224216975 14990 14990 14990 14990 0
477 20250311 105400 224216975 14990 14990 14990 14990 0
478 20250311 105300 224216975 14990 14990 14990 14990 0
479 20250311 105200 224216975 14990 14990 14990 14990 0
480 20250311 105100 224216975 14990 14990 14990 14990 0
481 20250311 105000 224216975 14990 14990 14990 14990 40
482 20250311 104900 223617375 14990 14990 14990 14990 0
483 20250311 104800 223617375 14990 14990 14990 14990 1
484 20250311 104700 223602385 14980 14980 14980 14980 12
485 20250311 104600 223422625 14980 14980 14980 14980 400
486 20250311 104500 217430625 15000 15000 15000 15000 0
487 20250311 104400 217430625 15000 15000 15000 15000 0
488 20250311 104300 217430625 15000 15000 15000 15000 6
489 20250311 104200 217340625 15000 15000 15000 15000 50
490 20250311 104100 216590625 15000 15000 15000 15000 0
491 20250311 104000 216590625 15000 14990 15000 14990 87
492 20250311 103900 215286425 14990 15010 15010 14980 32
493 20250311 103800 214806425 15020 15020 15020 15020 19
494 20250311 103700 214521045 15020 15020 15020 15020 0
495 20250311 103600 214521045 15020 15020 15020 15020 0
496 20250311 103500 214521045 15020 15020 15020 15020 0
497 20250311 103400 214521045 15020 15020 15020 15020 0
498 20250311 103300 214521045 15020 15020 15020 15020 0
499 20250311 103200 214521045 15020 15020 15020 15020 0
500 20250311 103100 214521045 15020 15020 15020 15020 1
501 20250311 103000 214506025 15030 14980 15030 14980 355
502 20250311 102900 209177895 14980 14980 14980 14980 27
503 20250311 102800 208773435 14980 14980 14980 14980 0
504 20250311 102700 208773435 14980 14980 14980 14980 0
505 20250311 102600 208773435 14980 14980 14980 14980 0
506 20250311 102500 208773435 14980 14980 14980 14980 1
507 20250311 102400 208758455 14990 14990 14990 14990 0
508 20250311 102300 208758455 14990 14990 14990 14990 0
509 20250311 102200 208758455 14990 14980 14990 14980 67
510 20250311 102100 207754645 14970 14960 14970 14960 46
511 20250311 102000 207066065 14950 14950 14950 14950 14
512 20250311 101900 206856765 14940 14950 14950 14940 99
513 20250311 101800 205376925 14970 14960 14970 14960 540
514 20250311 101700 197293395 14950 14950 14950 14950 0
515 20250311 101600 197293395 14950 14950 14950 14950 0
516 20250311 101500 197293395 14950 14950 14950 14950 1
517 20250311 101400 197278445 14950 14950 14950 14950 0
518 20250311 101300 197278445 14950 14950 14950 14950 0
519 20250311 101200 197278445 14950 14950 14950 14950 0
520 20250311 101100 197278445 14950 14950 14950 14950 100
521 20250311 101000 195783445 14950 14950 14950 14950 0
522 20250311 100900 195783445 14950 14950 14950 14950 0
523 20250311 100800 195783445 14950 14950 14950 14950 1
524 20250311 100700 195768495 14950 14950 14950 14950 5
525 20250311 100600 195693745 14950 14950 14950 14950 2
526 20250311 100500 195663845 14950 14940 14950 14940 11
527 20250311 100400 195499495 14940 14970 14970 14940 1015
528 20250311 100300 180333455 14970 15000 15000 14970 488
529 20250311 100200 173021205 15000 15000 15000 15000 0
530 20250311 100100 173021205 15000 15000 15000 15000 93
531 20250311 100000 171626205 15000 15000 15000 15000 11
532 20250311 095900 171461205 15000 15010 15010 15000 81
533 20250311 095800 170245835 15030 15030 15030 15030 0
534 20250311 095700 170245835 15030 15030 15030 15030 0
535 20250311 095600 170245835 15030 15030 15030 15030 2
536 20250311 095500 170215775 15070 15070 15070 15070 1
537 20250311 095400 170200705 15070 15120 15120 15070 1370
538 20250311 095300 149532355 15120 15120 15120 15120 0
539 20250311 095200 149532355 15120 15130 15130 15120 79
540 20250311 095100 148337095 15130 15130 15130 15130 472
541 20250311 095000 141195735 15130 15150 15170 15130 541
542 20250311 094900 133010305 15170 15140 15170 15140 75
543 20250311 094800 131873585 15140 15060 15150 15060 306
544 20250311 094700 127247385 15050 15020 15050 15020 1656
545 20250311 094600 102353545 15030 15020 15030 15020 6
546 20250311 094500 102263375 15020 15000 15030 15000 505
547 20250311 094400 94678935 15000 14990 15000 14990 115
548 20250311 094300 92954085 14990 14990 15000 14990 13
549 20250311 094200 92759195 14980 14980 14980 14980 2
550 20250311 094100 92729235 14980 14980 14980 14980 5
551 20250311 094000 92654335 14980 14980 14990 14980 29
552 20250311 093900 92219795 14960 14960 14960 14960 2
553 20250311 093800 92189875 14980 14980 14980 14980 0
554 20250311 093700 92189875 14980 14980 14980 14980 1
555 20250311 093600 92174895 14980 14980 14980 14980 0
556 20250311 093500 92174895 14980 14980 14980 14980 11
557 20250311 093400 92010115 14990 14980 14990 14980 6
558 20250311 093300 91920185 14990 14980 15000 14980 57
559 20250311 093200 91065305 14960 14960 14960 14960 0
560 20250311 093100 91065305 14960 14960 14960 14960 0
561 20250311 093000 91065305 14960 14960 14960 14960 0
562 20250311 092900 91065305 14960 14960 14960 14960 142
563 20250311 092800 88940985 14940 14940 14940 14940 0
564 20250311 092700 88940985 14940 14940 14940 14940 0
565 20250311 092600 88940985 14940 14940 14940 14940 0
566 20250311 092500 88940985 14940 14960 14960 14940 37
567 20250311 092400 88388185 14960 14940 14960 14940 8
568 20250311 092300 88268545 14940 14940 14940 14940 328
569 20250311 092200 83368225 14940 14940 14940 14940 36
570 20250311 092100 82830385 14990 15000 15000 14970 79
571 20250311 092000 81647605 15000 15000 15000 15000 0
572 20250311 091900 81647605 15000 15000 15000 15000 0
573 20250311 091800 81647605 15000 15020 15020 14990 262
574 20250311 091700 77718705 15010 14950 15010 14950 916
575 20250311 091600 64009435 14950 14945 14950 14940 25
576 20250311 091500 63635900 14950 14950 14950 14940 105
577 20250311 091400 62066160 14950 14950 14950 14950 103
578 20250311 091300 60526310 14950 14950 14950 14950 100
579 20250311 091200 59031310 14960 14950 14960 14950 4
580 20250311 091100 58971480 14950 14950 14950 14950 1
581 20250311 091000 58956530 14940 14940 14940 14940 0
582 20250311 090900 58956530 14940 14950 14950 14940 498
583 20250311 090800 51514410 14940 14810 14950 14810 215
584 20250311 090700 48302770 14940 14940 14940 14810 21
585 20250311 090600 47990330 14800 14860 14860 14790 549
586 20250311 090500 39867380 14860 14860 14860 14860 4
587 20250311 090400 39807940 14890 14790 14890 14790 279
588 20250311 090300 35677400 14790 14750 14790 14740 814
589 20250311 090200 23668370 14720 14770 14780 14690 645
590 20250311 090100 14153460 14780 14660 14780 14660 74
591 20250311 090000 13066570 14770 14790 14790 14660 884

1
006390/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,8340,19327672,121430400,281410904320,0.04
20250306,8340,19327672,121847400,282377287920,0.04
20250305,8340,19327672,122014200,282763841360,0.04
20250304,8340,19327672,119679000,277352093200,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 8340 19327672 121430400 281410904320 0.04
3 20250306 8340 19327672 121847400 282377287920 0.04
4 20250305 8340 19327672 122014200 282763841360 0.04
5 20250304 8340 19327672 119679000 277352093200 0.04