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

596
009300/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,596 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185400,246763365,16000,16000,16000,16000,44
20250311,185300,246763365,16000,16000,16000,16000,0
20250311,185200,246763365,16000,16000,16000,16000,0
20250311,185100,246763365,16000,16000,16000,16000,0
20250311,185000,246763365,16000,16000,16000,16000,0
20250311,184900,246763365,16000,16000,16000,16000,0
20250311,184800,246763365,16000,16000,16000,16000,0
20250311,184700,246763365,16000,16000,16000,16000,0
20250311,184600,246763365,16000,16000,16000,16000,0
20250311,184500,246763365,16000,16000,16000,16000,0
20250311,184400,246763365,16000,16000,16000,16000,0
20250311,184300,246763365,16000,16000,16000,16000,0
20250311,184200,246763365,16000,16000,16000,16000,0
20250311,184100,246763365,16000,16000,16000,16000,0
20250311,184000,246763365,16000,16000,16000,16000,0
20250311,183900,246763365,16000,16000,16000,16000,0
20250311,183800,246763365,16000,16000,16000,16000,0
20250311,183700,246763365,16000,16000,16000,16000,0
20250311,183600,246763365,16000,16000,16000,16000,0
20250311,183500,246763365,16000,16000,16000,16000,0
20250311,183400,246763365,16000,16000,16000,16000,0
20250311,183300,246763365,16000,16000,16000,16000,0
20250311,183200,246763365,16000,16000,16000,16000,0
20250311,183100,246763365,16000,16000,16000,16000,0
20250311,183000,246763365,16000,16000,16000,16000,0
20250311,182900,246763365,16000,16000,16000,16000,0
20250311,182800,246763365,16000,16000,16000,16000,0
20250311,182700,246763365,16000,16000,16000,16000,0
20250311,182600,246763365,16000,16000,16000,16000,0
20250311,182500,246763365,16000,16000,16000,16000,0
20250311,182400,246763365,16000,16000,16000,16000,44
20250311,182300,246763365,16000,16000,16000,16000,0
20250311,182200,246763365,16000,16000,16000,16000,0
20250311,182100,246763365,16000,16000,16000,16000,0
20250311,182000,246763365,16000,16000,16000,16000,0
20250311,181900,246763365,16000,16000,16000,16000,0
20250311,181800,246763365,16000,16000,16000,16000,0
20250311,181700,246763365,16000,16000,16000,16000,0
20250311,181600,246763365,16000,16000,16000,16000,0
20250311,181500,246763365,16000,16000,16000,16000,0
20250311,181400,246763365,16000,16000,16000,16000,0
20250311,181300,246763365,16000,16000,16000,16000,0
20250311,181200,246763365,16000,16000,16000,16000,0
20250311,181100,246763365,16000,16000,16000,16000,0
20250311,181000,246763365,16000,16000,16000,16000,0
20250311,180900,246763365,16000,16000,16000,16000,0
20250311,180800,246763365,16000,16000,16000,16000,0
20250311,180700,246763365,16000,16000,16000,16000,0
20250311,180600,246763365,16000,16000,16000,16000,0
20250311,180500,246763365,16000,16000,16000,16000,0
20250311,180400,246763365,16000,16000,16000,16000,0
20250311,180300,246763365,16000,16000,16000,16000,0
20250311,180200,246763365,16000,16000,16000,16000,0
20250311,180100,246763365,16000,16000,16000,16000,0
20250311,180000,246763365,16000,16000,16000,16000,0
20250311,175900,246763365,16000,16000,16000,16000,0
20250311,175800,246763365,16000,16000,16000,16000,0
20250311,175700,246763365,16000,16000,16000,16000,0
20250311,175600,246763365,16000,16000,16000,16000,0
20250311,175500,246763365,16000,16000,16000,16000,0
20250311,175400,246763365,16000,16000,16000,16000,44
20250311,175300,246763365,16000,16000,16000,16000,0
20250311,175200,246763365,16000,16000,16000,16000,0
20250311,175100,246763365,16000,16000,16000,16000,0
20250311,175000,246763365,16000,16000,16000,16000,0
20250311,174900,246763365,16000,16000,16000,16000,0
20250311,174800,246763365,16000,16000,16000,16000,0
20250311,174700,246763365,16000,16000,16000,16000,0
20250311,174600,246763365,16000,16000,16000,16000,0
20250311,174500,246763365,16000,16000,16000,16000,0
20250311,174400,246763365,16000,16000,16000,16000,0
20250311,174300,246763365,16000,16000,16000,16000,0
20250311,174200,246763365,16000,16000,16000,16000,0
20250311,174100,246763365,16000,16000,16000,16000,0
20250311,174000,246763365,16000,16000,16000,16000,0
20250311,173900,246763365,16000,16000,16000,16000,0
20250311,173800,246763365,16000,16000,16000,16000,0
20250311,173700,246763365,16000,16000,16000,16000,0
20250311,173600,246763365,16000,16000,16000,16000,0
20250311,173500,246763365,16000,16000,16000,16000,0
20250311,173400,246763365,16000,16000,16000,16000,0
20250311,173300,246763365,16000,16000,16000,16000,0
20250311,173200,246763365,16000,16000,16000,16000,0
20250311,173100,246763365,16000,16000,16000,16000,0
20250311,173000,246763365,16000,16000,16000,16000,0
20250311,172900,246763365,16000,16000,16000,16000,0
20250311,172800,246763365,16000,16000,16000,16000,0
20250311,172700,246763365,16000,16000,16000,16000,0
20250311,172600,246763365,16000,16000,16000,16000,0
20250311,172500,246763365,16000,16000,16000,16000,0
20250311,172400,246763365,16000,16000,16000,16000,44
20250311,172300,246763365,16000,16000,16000,16000,0
20250311,172200,246763365,16000,16000,16000,16000,0
20250311,172100,246763365,16000,16000,16000,16000,0
20250311,172000,246763365,16000,16000,16000,16000,0
20250311,171900,246763365,16000,16000,16000,16000,0
20250311,171800,246763365,16000,16000,16000,16000,0
20250311,171700,246763365,16000,16000,16000,16000,0
20250311,171600,246763365,16000,16000,16000,16000,0
20250311,171500,246763365,16000,16000,16000,16000,0
20250311,171400,246763365,16000,16000,16000,16000,0
20250311,171300,246763365,16000,16000,16000,16000,0
20250311,171200,246763365,16000,16000,16000,16000,0
20250311,171100,246763365,16000,16000,16000,16000,0
20250311,171000,246763365,16000,16000,16000,16000,0
20250311,170900,246763365,16000,16000,16000,16000,0
20250311,170800,246763365,16000,16000,16000,16000,0
20250311,170700,246763365,16000,16000,16000,16000,0
20250311,170600,246763365,16000,16000,16000,16000,0
20250311,170500,246763365,16000,16000,16000,16000,0
20250311,170400,246763365,16000,16000,16000,16000,0
20250311,170300,246763365,16000,16000,16000,16000,0
20250311,170200,246763365,16000,16000,16000,16000,0
20250311,170100,246763365,16000,16000,16000,16000,0
20250311,170000,246763365,16000,16000,16000,16000,0
20250311,165900,246763365,16000,16000,16000,16000,0
20250311,165800,246763365,16000,16000,16000,16000,0
20250311,165700,246763365,16000,16000,16000,16000,0
20250311,165600,246763365,16000,16000,16000,16000,0
20250311,165500,246763365,16000,16000,16000,16000,0
20250311,165400,246763365,16000,16000,16000,16000,44
20250311,165300,246763365,16000,16000,16000,16000,0
20250311,165200,246763365,16000,16000,16000,16000,0
20250311,165100,246763365,16000,16000,16000,16000,0
20250311,165000,246763365,16000,16000,16000,16000,0
20250311,164900,246763365,16000,16000,16000,16000,0
20250311,164800,246763365,16000,16000,16000,16000,0
20250311,164700,246763365,16000,16000,16000,16000,0
20250311,164600,246763365,16000,16000,16000,16000,0
20250311,164500,246763365,16000,16000,16000,16000,0
20250311,164400,246763365,16000,16000,16000,16000,0
20250311,164300,246763365,16000,16000,16000,16000,0
20250311,164200,246763365,16000,16000,16000,16000,0
20250311,164100,246763365,16000,16000,16000,16000,0
20250311,164000,246763365,16000,16000,16000,16000,0
20250311,163900,246763365,16000,16000,16000,16000,0
20250311,163800,246763365,16000,16000,16000,16000,0
20250311,163700,246763365,16000,16000,16000,16000,0
20250311,163600,246763365,16000,16000,16000,16000,0
20250311,163500,246763365,16000,16000,16000,16000,0
20250311,163400,246763365,16000,16000,16000,16000,0
20250311,163300,246763365,16000,16000,16000,16000,0
20250311,163200,246763365,16000,16000,16000,16000,0
20250311,163100,246763365,16000,16000,16000,16000,0
20250311,163000,246763365,16000,16000,16000,16000,0
20250311,162900,246763365,16000,16000,16000,16000,0
20250311,162800,246763365,16000,16000,16000,16000,0
20250311,162700,246763365,16000,16000,16000,16000,0
20250311,162600,246763365,16000,16000,16000,16000,0
20250311,162500,246763365,16000,16000,16000,16000,0
20250311,162400,246763365,16000,16000,16000,16000,44
20250311,162300,246763365,16000,16000,16000,16000,0
20250311,162200,246763365,16000,16000,16000,16000,0
20250311,162100,246763365,16000,16000,16000,16000,0
20250311,162000,246763365,16000,16000,16000,16000,0
20250311,161900,246763365,16000,16000,16000,16000,0
20250311,161800,246763365,16000,16000,16000,16000,0
20250311,161700,246763365,16000,16000,16000,16000,0
20250311,161600,246763365,16000,16000,16000,16000,0
20250311,161500,246763365,16000,16000,16000,16000,0
20250311,161400,246763365,16000,16000,16000,16000,0
20250311,161300,246763365,16000,16000,16000,16000,0
20250311,161200,246763365,16000,16000,16000,16000,0
20250311,161100,246763365,16000,16000,16000,16000,0
20250311,161000,246763365,16000,16000,16000,16000,0
20250311,160900,246763365,16000,16000,16000,16000,0
20250311,160800,246763365,16000,16000,16000,16000,0
20250311,160700,246763365,16000,16000,16000,16000,0
20250311,160600,246763365,16000,16000,16000,16000,0
20250311,160500,246763365,16000,16000,16000,16000,0
20250311,160400,246763365,16000,16000,16000,16000,0
20250311,160300,246763365,16000,16000,16000,16000,0
20250311,160200,246763365,16000,16000,16000,16000,0
20250311,160100,246763365,16000,16000,16000,16000,0
20250311,160000,246763365,16000,16000,16000,16000,0
20250311,155900,246763365,16000,16000,16000,16000,0
20250311,155800,246763365,16000,16000,16000,16000,0
20250311,155700,246763365,16000,16000,16000,16000,0
20250311,155600,246763365,16000,16000,16000,16000,0
20250311,155500,246763365,16000,16000,16000,16000,0
20250311,155400,246763365,16000,16000,16000,16000,44
20250311,155300,246763365,16000,16000,16000,16000,0
20250311,155200,246763365,16000,16000,16000,16000,0
20250311,155100,246763365,16000,16000,16000,16000,0
20250311,155000,246763365,16000,16000,16000,16000,0
20250311,154900,246763365,16000,16000,16000,16000,0
20250311,154800,246763365,16000,16000,16000,16000,0
20250311,154700,246763365,16000,16000,16000,16000,0
20250311,154600,246763365,16000,16000,16000,16000,0
20250311,154500,246763365,16000,16000,16000,16000,0
20250311,154400,246763365,16000,16000,16000,16000,0
20250311,154300,246763365,16000,16000,16000,16000,0
20250311,154200,246763365,16000,16000,16000,16000,0
20250311,154100,246763365,16000,16000,16000,16000,0
20250311,154000,246763365,16000,16000,16000,16000,0
20250311,153900,246763365,16000,16000,16000,16000,0
20250311,153800,246763365,16000,16000,16000,16000,0
20250311,153700,246763365,16000,16000,16000,16000,0
20250311,153600,246763365,16000,16000,16000,16000,0
20250311,153500,246763365,16000,16000,16000,16000,0
20250311,153400,246763365,16000,16000,16000,16000,0
20250311,153300,246763365,16000,16000,16000,16000,0
20250311,153200,246763365,16000,16000,16000,16000,0
20250311,153100,246763365,16000,16000,16000,16000,0
20250311,153000,246763365,16000,16000,16000,16000,44
20250311,152900,246059365,16010,16010,16010,16010,0
20250311,152800,246059365,16010,16010,16010,16010,0
20250311,152700,246059365,16010,16010,16010,16010,0
20250311,152600,246059365,16010,16010,16010,16010,0
20250311,152500,246059365,16010,16010,16010,16010,0
20250311,152400,246059365,16010,16010,16010,16010,0
20250311,152300,246059365,16010,16010,16010,16010,0
20250311,152200,246059365,16010,16010,16010,16010,0
20250311,152100,246059365,16010,16010,16010,16010,0
20250311,152000,246059365,16010,16010,16010,16010,0
20250311,151900,246059365,16010,16010,16010,16010,0
20250311,151800,246059365,16010,16010,16010,16010,0
20250311,151700,246059365,16010,16010,16010,16010,0
20250311,151600,246059365,16010,16010,16010,16010,0
20250311,151500,246059365,16010,16010,16010,16010,0
20250311,151400,246059365,16010,16010,16010,16010,0
20250311,151300,246059365,16010,16010,16010,16010,0
20250311,151200,246059365,16010,16010,16010,16010,0
20250311,151100,246059365,16010,16010,16010,16010,0
20250311,151000,246059365,16010,16010,16010,16010,0
20250311,150900,246059365,16010,16010,16010,16010,0
20250311,150800,246059365,16010,16010,16010,16010,0
20250311,150700,246059365,16010,16010,16010,16010,0
20250311,150600,246059365,16010,16010,16010,16010,0
20250311,150500,246059365,16010,16010,16010,16010,18
20250311,150400,245771185,15900,15900,15900,15900,1
20250311,150300,245755285,16010,16010,16010,16010,0
20250311,150200,245755285,16010,16010,16010,16010,0
20250311,150100,245755285,16010,16010,16010,16010,0
20250311,150000,245755285,16010,16010,16010,16010,0
20250311,145900,245755285,16010,16010,16010,16010,0
20250311,145800,245755285,16010,16010,16010,16010,0
20250311,145700,245755285,16010,16010,16010,16010,0
20250311,145600,245755285,16010,16010,16010,16010,0
20250311,145500,245755285,16010,16010,16010,16010,1
20250311,145400,245739275,16010,16010,16010,16010,0
20250311,145300,245739275,16010,16010,16010,16010,0
20250311,145200,245739275,16010,16010,16010,16010,0
20250311,145100,245739275,16010,16010,16010,16010,0
20250311,145000,245739275,16010,16010,16010,16010,0
20250311,144900,245739275,16010,16010,16010,16010,0
20250311,144800,245739275,16010,16010,16010,16010,0
20250311,144700,245739275,16010,16010,16010,16010,10
20250311,144600,245579175,16010,16010,16010,16010,0
20250311,144500,245579175,16010,15970,16010,15970,100
20250311,144400,243980365,15970,15970,15970,15970,0
20250311,144300,243980365,15970,15970,15970,15970,0
20250311,144200,243980365,15970,15970,15970,15970,0
20250311,144100,243980365,15970,15930,15970,15930,200
20250311,144000,240792595,15920,15920,15920,15920,0
20250311,143900,240792595,15920,15920,15920,15920,0
20250311,143800,240792595,15920,15920,15920,15920,0
20250311,143700,240792595,15920,15920,15920,15920,51
20250311,143600,239980675,15930,15930,15930,15930,0
20250311,143500,239980675,15930,15930,15930,15930,0
20250311,143400,239980675,15930,15930,15930,15930,0
20250311,143300,239980675,15930,15930,15930,15930,0
20250311,143200,239980675,15930,15930,15930,15930,0
20250311,143100,239980675,15930,15930,15930,15930,0
20250311,143000,239980675,15930,15930,15930,15930,0
20250311,142900,239980675,15930,15930,15930,15930,0
20250311,142800,239980675,15930,15930,15930,15930,1
20250311,142700,239964745,15940,15940,15940,15940,0
20250311,142600,239964745,15940,15940,15940,15940,1
20250311,142500,239948805,15910,15910,15910,15910,0
20250311,142400,239948805,15910,15910,15910,15910,0
20250311,142300,239948805,15910,15910,15910,15910,0
20250311,142200,239948805,15910,15910,15910,15910,0
20250311,142100,239948805,15910,15910,15910,15910,0
20250311,142000,239948805,15910,15910,15910,15910,0
20250311,141900,239948805,15910,15910,15910,15910,0
20250311,141800,239948805,15910,15910,15910,15910,0
20250311,141700,239948805,15910,15910,15910,15910,12
20250311,141600,239757885,15940,15940,15940,15940,0
20250311,141500,239757885,15940,15940,15940,15940,0
20250311,141400,239757885,15940,15940,15940,15940,0
20250311,141300,239757885,15940,15940,15940,15940,0
20250311,141200,239757885,15940,15940,15940,15940,0
20250311,141100,239757885,15940,15940,15940,15940,0
20250311,141000,239757885,15940,15940,15940,15940,0
20250311,140900,239757885,15940,15940,15940,15940,0
20250311,140800,239757885,15940,15940,15940,15940,0
20250311,140700,239757885,15940,15940,15940,15940,0
20250311,140600,239757885,15940,15940,15940,15940,0
20250311,140500,239757885,15940,15940,15940,15940,0
20250311,140400,239757885,15940,15940,15940,15940,0
20250311,140300,239757885,15940,15940,15940,15940,0
20250311,140200,239757885,15940,15940,15940,15940,0
20250311,140100,239757885,15940,15940,15940,15940,0
20250311,140000,239757885,15940,15940,15940,15940,0
20250311,135900,239757885,15940,15940,15940,15940,30
20250311,135800,239279685,15910,15910,15910,15910,0
20250311,135700,239279685,15910,15910,15910,15910,0
20250311,135600,239279685,15910,15910,15910,15910,0
20250311,135500,239279685,15910,15910,15910,15910,0
20250311,135400,239279685,15910,15910,15910,15910,0
20250311,135300,239279685,15910,15910,15910,15910,0
20250311,135200,239279685,15910,15910,15910,15910,17
20250311,135100,239009215,15940,15940,15940,15940,0
20250311,135000,239009215,15940,15940,15940,15940,0
20250311,134900,239009215,15940,15940,15940,15940,0
20250311,134800,239009215,15940,15940,15940,15940,0
20250311,134700,239009215,15940,15940,15940,15940,0
20250311,134600,239009215,15940,15940,15940,15940,0
20250311,134500,239009215,15940,15930,15940,15930,20
20250311,134400,238690515,15920,15920,15920,15920,0
20250311,134300,238690515,15920,15920,15920,15920,0
20250311,134200,238690515,15920,15920,15920,15920,0
20250311,134100,238690515,15920,15920,15920,15920,0
20250311,134000,238690515,15920,15920,15920,15920,119
20250311,133900,236796035,15920,15920,15920,15920,0
20250311,133800,236796035,15920,15920,15920,15920,5
20250311,133700,236716435,15910,15910,15910,15910,0
20250311,133600,236716435,15910,15910,15910,15910,0
20250311,133500,236716435,15910,15910,15910,15910,0
20250311,133400,236716435,15910,15910,15910,15910,19
20250311,133300,236414145,15920,15920,15920,15920,0
20250311,133200,236414145,15920,15920,15920,15920,0
20250311,133100,236414145,15920,15920,15920,15920,0
20250311,133000,236414145,15920,15920,15920,15920,0
20250311,132900,236414145,15920,15920,15920,15920,0
20250311,132800,236414145,15920,15920,15920,15920,0
20250311,132700,236414145,15920,15920,15920,15920,0
20250311,132600,236414145,15920,15920,15920,15920,0
20250311,132500,236414145,15920,15920,15920,15920,0
20250311,132400,236414145,15920,15920,15920,15920,0
20250311,132300,236414145,15920,15920,15920,15920,0
20250311,132200,236414145,15920,15920,15920,15920,0
20250311,132100,236414145,15920,15920,15920,15920,0
20250311,132000,236414145,15920,15920,15920,15920,0
20250311,131900,236414145,15920,15920,15920,15920,0
20250311,131800,236414145,15920,15920,15920,15920,0
20250311,131700,236414145,15920,15920,15920,15920,0
20250311,131600,236414145,15920,15920,15920,15920,1
20250311,131500,236398225,15900,15900,15900,15900,0
20250311,131400,236398225,15900,15900,15900,15900,0
20250311,131300,236398225,15900,15900,15900,15900,0
20250311,131200,236398225,15900,15900,15900,15900,0
20250311,131100,236398225,15900,15900,15900,15900,0
20250311,131000,236398225,15900,15900,15900,15900,0
20250311,130900,236398225,15900,15900,15900,15900,12
20250311,130800,236207425,15910,15910,15910,15910,102
20250311,130700,234584605,15910,15910,15910,15910,0
20250311,130600,234584605,15910,15910,15910,15910,3
20250311,130500,234536875,15920,15920,15920,15920,0
20250311,130400,234536875,15920,15920,15920,15920,0
20250311,130300,234536875,15920,15920,15920,15920,0
20250311,130200,234536875,15920,15920,15920,15920,0
20250311,130100,234536875,15920,15920,15920,15920,0
20250311,130000,234536875,15920,15920,15920,15920,0
20250311,125900,234536875,15920,15920,15920,15920,0
20250311,125800,234536875,15920,15920,15920,15920,0
20250311,125700,234536875,15920,15920,15920,15920,0
20250311,125600,234536875,15920,15920,15920,15920,0
20250311,125500,234536875,15920,15920,15920,15920,0
20250311,125400,234536875,15920,15920,15920,15920,0
20250311,125300,234536875,15920,15920,15920,15920,0
20250311,125200,234536875,15920,15920,15920,15920,1
20250311,125100,234520955,15910,15910,15910,15910,0
20250311,125000,234520955,15910,15910,15910,15910,0
20250311,124900,234520955,15910,15910,15910,15910,0
20250311,124800,234520955,15910,15910,15910,15910,0
20250311,124700,234520955,15910,15910,15910,15910,0
20250311,124600,234520955,15910,15910,15910,15910,0
20250311,124500,234520955,15910,15910,15910,15910,0
20250311,124400,234520955,15910,15910,15910,15910,0
20250311,124300,234520955,15910,15910,15910,15910,0
20250311,124200,234520955,15910,15910,15910,15910,0
20250311,124100,234520955,15910,15910,15910,15910,0
20250311,124000,234520955,15910,15910,15910,15910,0
20250311,123900,234520955,15910,15910,15910,15910,0
20250311,123800,234520955,15910,15910,15910,15910,0
20250311,123700,234520955,15910,15910,15910,15910,0
20250311,123600,234520955,15910,15910,15910,15910,0
20250311,123500,234520955,15910,15910,15910,15910,0
20250311,123400,234520955,15910,15910,15910,15910,0
20250311,123300,234520955,15910,15910,15910,15910,0
20250311,123200,234520955,15910,15935,15935,15910,46
20250311,123100,233788190,15930,15930,15930,15930,0
20250311,123000,233788190,15930,15930,15930,15930,0
20250311,122900,233788190,15930,15930,15930,15930,0
20250311,122800,233788190,15930,15930,15930,15930,0
20250311,122700,233788190,15930,15930,15930,15930,0
20250311,122600,233788190,15930,15930,15930,15930,0
20250311,122500,233788190,15930,15930,15930,15930,0
20250311,122400,233788190,15930,15930,15930,15930,18
20250311,122300,233501450,15920,15920,15920,15920,0
20250311,122200,233501450,15920,15920,15920,15920,0
20250311,122100,233501450,15920,15920,15920,15920,0
20250311,122000,233501450,15920,15920,15920,15920,0
20250311,121900,233501450,15920,15920,15920,15920,0
20250311,121800,233501450,15920,15920,15920,15920,0
20250311,121700,233501450,15920,15920,15920,15920,0
20250311,121600,233501450,15920,15920,15920,15920,0
20250311,121500,233501450,15920,15920,15920,15920,0
20250311,121400,233501450,15920,15920,15920,15920,0
20250311,121300,233501450,15920,15910,15920,15910,478
20250311,121200,225891900,15910,15910,15910,15910,0
20250311,121100,225891900,15910,15910,15910,15910,18
20250311,121000,225605520,15900,15900,15900,15900,0
20250311,120900,225605520,15900,15900,15900,15900,3
20250311,120800,225557820,15900,15900,15900,15900,0
20250311,120700,225557820,15900,15900,15900,15900,0
20250311,120600,225557820,15900,15900,15900,15900,0
20250311,120500,225557820,15900,15900,15900,15900,0
20250311,120400,225557820,15900,15900,15900,15900,0
20250311,120300,225557820,15900,15900,15900,15900,0
20250311,120200,225557820,15900,15900,15900,15900,0
20250311,120100,225557820,15900,15900,15900,15900,0
20250311,120000,225557820,15900,15900,15900,15900,0
20250311,115900,225557820,15900,15900,15900,15900,1
20250311,115800,225541920,15875,15875,15875,15875,0
20250311,115700,225541920,15875,15875,15875,15875,0
20250311,115600,225541920,15875,15875,15875,15875,0
20250311,115500,225541920,15875,15875,15875,15875,1
20250311,115400,225526045,15900,15900,15900,15900,0
20250311,115300,225526045,15900,15900,15900,15900,0
20250311,115200,225526045,15900,15900,15900,15900,0
20250311,115100,225526045,15900,15900,15900,15900,0
20250311,115000,225526045,15900,15900,15900,15900,0
20250311,114900,225526045,15900,15900,15900,15900,0
20250311,114800,225526045,15900,15900,15900,15900,1
20250311,114700,225510145,15820,15820,15820,15820,0
20250311,114600,225510145,15820,15820,15820,15820,0
20250311,114500,225510145,15820,15820,15820,15820,0
20250311,114400,225510145,15820,15820,15820,15820,0
20250311,114300,225510145,15820,15820,15820,15820,0
20250311,114200,225510145,15820,15870,15870,15810,60
20250311,114100,224560475,15900,15900,15900,15900,0
20250311,114000,224560475,15900,15900,15900,15900,0
20250311,113900,224560475,15900,15900,15900,15900,0
20250311,113800,224560475,15900,15900,15900,15900,0
20250311,113700,224560475,15900,15900,15900,15900,1000
20250311,113600,208660475,15890,15890,15890,15890,20
20250311,113500,208342675,15900,15900,15900,15900,0
20250311,113400,208342675,15900,15900,15900,15900,0
20250311,113300,208342675,15900,15900,15900,15900,0
20250311,113200,208342675,15900,15900,15900,15900,0
20250311,113100,208342675,15900,15900,15900,15900,6
20250311,113000,208247275,15900,15900,15900,15900,0
20250311,112900,208247275,15900,15900,15900,15900,1
20250311,112800,208231375,15900,15900,15900,15900,0
20250311,112700,208231375,15900,15900,15900,15900,0
20250311,112600,208231375,15900,15900,15900,15900,0
20250311,112500,208231375,15900,15880,15900,15880,20
20250311,112400,207913575,15870,15870,15870,15870,0
20250311,112300,207913575,15870,15870,15870,15870,0
20250311,112200,207913575,15870,15870,15870,15870,0
20250311,112100,207913575,15870,15870,15870,15870,41
20250311,112000,207262905,15870,15870,15870,15870,0
20250311,111900,207262905,15870,15870,15870,15870,1
20250311,111800,207247035,15870,15870,15870,15870,0
20250311,111700,207247035,15870,15870,15870,15870,0
20250311,111600,207247035,15870,15870,15870,15870,1
20250311,111500,207231165,15870,15870,15870,15870,0
20250311,111400,207231165,15870,15870,15870,15870,0
20250311,111300,207231165,15870,15870,15870,15870,1
20250311,111200,207215295,15870,15870,15870,15870,0
20250311,111100,207215295,15870,15870,15870,15870,0
20250311,111000,207215295,15870,15870,15870,15870,0
20250311,110900,207215295,15870,15870,15870,15870,0
20250311,110800,207215295,15870,15870,15870,15870,0
20250311,110700,207215295,15870,15870,15870,15870,0
20250311,110600,207215295,15870,15870,15870,15870,0
20250311,110500,207215295,15870,15870,15870,15870,0
20250311,110400,207215295,15870,15870,15870,15870,0
20250311,110300,207215295,15870,15870,15870,15870,1
20250311,110200,207199425,15870,15870,15870,15870,0
20250311,110100,207199425,15870,15870,15870,15870,0
20250311,110000,207199425,15870,15870,15870,15870,1
20250311,105900,207183555,15870,15870,15870,15870,0
20250311,105800,207183555,15870,15870,15870,15870,0
20250311,105700,207183555,15870,15870,15870,15870,0
20250311,105600,207183555,15870,15870,15870,15870,0
20250311,105500,207183555,15870,15870,15870,15870,1
20250311,105400,207167685,15870,15870,15870,15870,1
20250311,105300,207151815,15860,15860,15860,15860,0
20250311,105200,207151815,15860,15860,15860,15860,0
20250311,105100,207151815,15860,15860,15860,15860,0
20250311,105000,207151815,15860,15860,15860,15860,0
20250311,104900,207151815,15860,15860,15860,15860,100
20250311,104800,205565815,15860,15860,15860,15860,7
20250311,104700,205454795,15860,15860,15860,15860,0
20250311,104600,205454795,15860,15860,15860,15860,1
20250311,104500,205438935,15860,15860,15860,15860,0
20250311,104400,205438935,15860,15860,15860,15860,0
20250311,104300,205438935,15860,15860,15860,15860,0
20250311,104200,205438935,15860,15860,15860,15860,0
20250311,104100,205438935,15860,15850,15860,15850,54
20250311,104000,204582895,15760,15760,15760,15760,0
20250311,103900,204582895,15760,15760,15760,15760,70
20250311,103800,203479695,15860,15860,15860,15860,0
20250311,103700,203479695,15860,15860,15860,15860,0
20250311,103600,203479695,15860,15860,15860,15860,1
20250311,103500,203463835,15850,15850,15850,15850,0
20250311,103400,203463835,15850,15850,15850,15850,0
20250311,103300,203463835,15850,15850,15850,15850,1000
20250311,103200,187613835,15850,15850,15850,15850,0
20250311,103100,187613835,15850,15850,15850,15850,0
20250311,103000,187613835,15850,15850,15850,15850,0
20250311,102900,187613835,15850,15850,15850,15850,0
20250311,102800,187613835,15850,15850,15850,15850,0
20250311,102700,187613835,15850,15850,15850,15850,1
20250311,102600,187597985,15750,15750,15750,15750,0
20250311,102500,187597985,15750,15750,15750,15750,0
20250311,102400,187597985,15750,15780,15780,15750,50
20250311,102300,186810425,15830,15830,15830,15830,0
20250311,102200,186810425,15830,15830,15830,15830,0
20250311,102100,186810425,15830,15830,15830,15830,0
20250311,102000,186810425,15830,15830,15830,15830,1
20250311,101900,186794595,15830,15830,15830,15830,0
20250311,101800,186794595,15830,15830,15830,15830,0
20250311,101700,186794595,15830,15830,15830,15830,180
20250311,101600,183945195,15830,15750,15830,15750,2
20250311,101500,183913615,15750,15760,15760,15750,672
20250311,101400,173327045,15760,15760,15760,15760,120
20250311,101300,171435845,15770,15860,15860,15770,129
20250311,101200,169401425,15780,15780,15780,15780,61
20250311,101100,168438845,15790,15790,15790,15790,0
20250311,101000,168438845,15790,15790,15790,15790,0
20250311,100900,168438845,15790,15790,15790,15790,0
20250311,100800,168438845,15790,15790,15790,15790,0
20250311,100700,168438845,15790,15790,15790,15790,0
20250311,100600,168438845,15790,15790,15790,15790,0
20250311,100500,168438845,15790,15790,15790,15790,20
20250311,100400,168123045,15870,15870,15870,15870,0
20250311,100300,168123045,15870,15800,15870,15790,705
20250311,100200,156984555,15870,15810,15870,15810,24
20250311,100100,156604975,15860,15860,15860,15860,0
20250311,100000,156604975,15860,15860,15860,15860,0
20250311,095900,156604975,15860,15860,15860,15860,0
20250311,095800,156604975,15860,15860,15860,15860,0
20250311,095700,156604975,15860,15860,15870,15860,1001
20250311,095600,140719805,15870,15820,15870,15800,102
20250311,095500,139107375,15870,15820,15870,15820,232
20250311,095400,135436885,15820,15830,15830,15820,100
20250311,095300,133854385,15830,15830,15830,15830,0
20250311,095200,133854385,15830,15830,15830,15830,0
20250311,095100,133854385,15830,15830,15830,15830,0
20250311,095000,133854385,15830,15840,15840,15830,107
20250311,094900,132160565,15840,15840,15840,15840,10
20250311,094800,132002165,15840,15840,15840,15840,100
20250311,094700,130418165,15870,15870,15870,15870,0
20250311,094600,130418165,15870,15870,15870,15870,5
20250311,094500,130338815,15870,15870,15870,15870,5
20250311,094400,130259465,15870,15870,15870,15870,2
20250311,094300,130227725,15850,15850,15850,15850,20
20250311,094200,129910725,15850,15850,15850,15850,131
20250311,094100,127834375,15850,15850,15850,15850,50
20250311,094000,127041875,15850,15850,15850,15850,0
20250311,093900,127041875,15850,15860,15860,15850,327
20250311,093800,121858855,15870,15870,15870,15870,3
20250311,093700,121811245,15870,15880,15880,15870,93
20250311,093600,120334445,15900,15900,15900,15900,0
20250311,093500,120334445,15900,15900,15900,15900,0
20250311,093400,120334445,15900,15900,15900,15900,0
20250311,093300,120334445,15900,15900,15900,15900,0
20250311,093200,120334445,15900,15900,15900,15900,1
20250311,093100,120318545,15900,15900,15900,15900,0
20250311,093000,120318545,15900,15900,15900,15900,2
20250311,092900,120286745,15870,15870,15870,15870,25
20250311,092800,119889995,15870,15870,15870,15870,0
20250311,092700,119889995,15870,15870,15870,15870,0
20250311,092600,119889995,15870,15870,15870,15870,1
20250311,092500,119874125,15900,15900,15900,15900,0
20250311,092400,119874125,15900,15900,15900,15900,20
20250311,092300,119556125,15900,15900,15900,15900,0
20250311,092200,119556125,15900,15900,15900,15900,1
20250311,092100,119540225,15850,15850,15850,15850,0
20250311,092000,119540225,15850,15850,15850,15850,51
20250311,091900,118731875,15860,15860,15860,15860,289
20250311,091800,114148335,15860,15870,15870,15860,203
20250311,091700,110926995,15870,15850,15870,15850,26
20250311,091600,110514715,15850,15860,15860,15850,2
20250311,091500,110483005,15870,15870,15870,15870,1
20250311,091400,110467135,15900,15900,15900,15900,372
20250311,091300,104552335,15840,15820,15840,15800,354
20250311,091200,98956270,15830,15830,15830,15830,0
20250311,091100,98956270,15830,15830,15830,15830,0
20250311,091000,98956270,15830,15830,15830,15830,3
20250311,090900,98908780,15750,15760,15760,15750,212
20250311,090800,95567680,15760,15820,15840,15760,2697
20250311,090700,52938420,15840,15840,15900,15830,757
20250311,090600,40953880,15850,15850,15850,15850,100
20250311,090500,39368880,15900,15900,15900,15900,4
20250311,090400,39305280,15830,15830,15830,15830,0
20250311,090300,39305280,15830,15830,15830,15830,50
20250311,090200,38513780,15810,15820,15820,15810,261
20250311,090100,34387360,15820,15910,15910,15810,643
20250311,090000,24172900,15900,15950,15950,15900,1518
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185400 246763365 16000 16000 16000 16000 44
3 20250311 185300 246763365 16000 16000 16000 16000 0
4 20250311 185200 246763365 16000 16000 16000 16000 0
5 20250311 185100 246763365 16000 16000 16000 16000 0
6 20250311 185000 246763365 16000 16000 16000 16000 0
7 20250311 184900 246763365 16000 16000 16000 16000 0
8 20250311 184800 246763365 16000 16000 16000 16000 0
9 20250311 184700 246763365 16000 16000 16000 16000 0
10 20250311 184600 246763365 16000 16000 16000 16000 0
11 20250311 184500 246763365 16000 16000 16000 16000 0
12 20250311 184400 246763365 16000 16000 16000 16000 0
13 20250311 184300 246763365 16000 16000 16000 16000 0
14 20250311 184200 246763365 16000 16000 16000 16000 0
15 20250311 184100 246763365 16000 16000 16000 16000 0
16 20250311 184000 246763365 16000 16000 16000 16000 0
17 20250311 183900 246763365 16000 16000 16000 16000 0
18 20250311 183800 246763365 16000 16000 16000 16000 0
19 20250311 183700 246763365 16000 16000 16000 16000 0
20 20250311 183600 246763365 16000 16000 16000 16000 0
21 20250311 183500 246763365 16000 16000 16000 16000 0
22 20250311 183400 246763365 16000 16000 16000 16000 0
23 20250311 183300 246763365 16000 16000 16000 16000 0
24 20250311 183200 246763365 16000 16000 16000 16000 0
25 20250311 183100 246763365 16000 16000 16000 16000 0
26 20250311 183000 246763365 16000 16000 16000 16000 0
27 20250311 182900 246763365 16000 16000 16000 16000 0
28 20250311 182800 246763365 16000 16000 16000 16000 0
29 20250311 182700 246763365 16000 16000 16000 16000 0
30 20250311 182600 246763365 16000 16000 16000 16000 0
31 20250311 182500 246763365 16000 16000 16000 16000 0
32 20250311 182400 246763365 16000 16000 16000 16000 44
33 20250311 182300 246763365 16000 16000 16000 16000 0
34 20250311 182200 246763365 16000 16000 16000 16000 0
35 20250311 182100 246763365 16000 16000 16000 16000 0
36 20250311 182000 246763365 16000 16000 16000 16000 0
37 20250311 181900 246763365 16000 16000 16000 16000 0
38 20250311 181800 246763365 16000 16000 16000 16000 0
39 20250311 181700 246763365 16000 16000 16000 16000 0
40 20250311 181600 246763365 16000 16000 16000 16000 0
41 20250311 181500 246763365 16000 16000 16000 16000 0
42 20250311 181400 246763365 16000 16000 16000 16000 0
43 20250311 181300 246763365 16000 16000 16000 16000 0
44 20250311 181200 246763365 16000 16000 16000 16000 0
45 20250311 181100 246763365 16000 16000 16000 16000 0
46 20250311 181000 246763365 16000 16000 16000 16000 0
47 20250311 180900 246763365 16000 16000 16000 16000 0
48 20250311 180800 246763365 16000 16000 16000 16000 0
49 20250311 180700 246763365 16000 16000 16000 16000 0
50 20250311 180600 246763365 16000 16000 16000 16000 0
51 20250311 180500 246763365 16000 16000 16000 16000 0
52 20250311 180400 246763365 16000 16000 16000 16000 0
53 20250311 180300 246763365 16000 16000 16000 16000 0
54 20250311 180200 246763365 16000 16000 16000 16000 0
55 20250311 180100 246763365 16000 16000 16000 16000 0
56 20250311 180000 246763365 16000 16000 16000 16000 0
57 20250311 175900 246763365 16000 16000 16000 16000 0
58 20250311 175800 246763365 16000 16000 16000 16000 0
59 20250311 175700 246763365 16000 16000 16000 16000 0
60 20250311 175600 246763365 16000 16000 16000 16000 0
61 20250311 175500 246763365 16000 16000 16000 16000 0
62 20250311 175400 246763365 16000 16000 16000 16000 44
63 20250311 175300 246763365 16000 16000 16000 16000 0
64 20250311 175200 246763365 16000 16000 16000 16000 0
65 20250311 175100 246763365 16000 16000 16000 16000 0
66 20250311 175000 246763365 16000 16000 16000 16000 0
67 20250311 174900 246763365 16000 16000 16000 16000 0
68 20250311 174800 246763365 16000 16000 16000 16000 0
69 20250311 174700 246763365 16000 16000 16000 16000 0
70 20250311 174600 246763365 16000 16000 16000 16000 0
71 20250311 174500 246763365 16000 16000 16000 16000 0
72 20250311 174400 246763365 16000 16000 16000 16000 0
73 20250311 174300 246763365 16000 16000 16000 16000 0
74 20250311 174200 246763365 16000 16000 16000 16000 0
75 20250311 174100 246763365 16000 16000 16000 16000 0
76 20250311 174000 246763365 16000 16000 16000 16000 0
77 20250311 173900 246763365 16000 16000 16000 16000 0
78 20250311 173800 246763365 16000 16000 16000 16000 0
79 20250311 173700 246763365 16000 16000 16000 16000 0
80 20250311 173600 246763365 16000 16000 16000 16000 0
81 20250311 173500 246763365 16000 16000 16000 16000 0
82 20250311 173400 246763365 16000 16000 16000 16000 0
83 20250311 173300 246763365 16000 16000 16000 16000 0
84 20250311 173200 246763365 16000 16000 16000 16000 0
85 20250311 173100 246763365 16000 16000 16000 16000 0
86 20250311 173000 246763365 16000 16000 16000 16000 0
87 20250311 172900 246763365 16000 16000 16000 16000 0
88 20250311 172800 246763365 16000 16000 16000 16000 0
89 20250311 172700 246763365 16000 16000 16000 16000 0
90 20250311 172600 246763365 16000 16000 16000 16000 0
91 20250311 172500 246763365 16000 16000 16000 16000 0
92 20250311 172400 246763365 16000 16000 16000 16000 44
93 20250311 172300 246763365 16000 16000 16000 16000 0
94 20250311 172200 246763365 16000 16000 16000 16000 0
95 20250311 172100 246763365 16000 16000 16000 16000 0
96 20250311 172000 246763365 16000 16000 16000 16000 0
97 20250311 171900 246763365 16000 16000 16000 16000 0
98 20250311 171800 246763365 16000 16000 16000 16000 0
99 20250311 171700 246763365 16000 16000 16000 16000 0
100 20250311 171600 246763365 16000 16000 16000 16000 0
101 20250311 171500 246763365 16000 16000 16000 16000 0
102 20250311 171400 246763365 16000 16000 16000 16000 0
103 20250311 171300 246763365 16000 16000 16000 16000 0
104 20250311 171200 246763365 16000 16000 16000 16000 0
105 20250311 171100 246763365 16000 16000 16000 16000 0
106 20250311 171000 246763365 16000 16000 16000 16000 0
107 20250311 170900 246763365 16000 16000 16000 16000 0
108 20250311 170800 246763365 16000 16000 16000 16000 0
109 20250311 170700 246763365 16000 16000 16000 16000 0
110 20250311 170600 246763365 16000 16000 16000 16000 0
111 20250311 170500 246763365 16000 16000 16000 16000 0
112 20250311 170400 246763365 16000 16000 16000 16000 0
113 20250311 170300 246763365 16000 16000 16000 16000 0
114 20250311 170200 246763365 16000 16000 16000 16000 0
115 20250311 170100 246763365 16000 16000 16000 16000 0
116 20250311 170000 246763365 16000 16000 16000 16000 0
117 20250311 165900 246763365 16000 16000 16000 16000 0
118 20250311 165800 246763365 16000 16000 16000 16000 0
119 20250311 165700 246763365 16000 16000 16000 16000 0
120 20250311 165600 246763365 16000 16000 16000 16000 0
121 20250311 165500 246763365 16000 16000 16000 16000 0
122 20250311 165400 246763365 16000 16000 16000 16000 44
123 20250311 165300 246763365 16000 16000 16000 16000 0
124 20250311 165200 246763365 16000 16000 16000 16000 0
125 20250311 165100 246763365 16000 16000 16000 16000 0
126 20250311 165000 246763365 16000 16000 16000 16000 0
127 20250311 164900 246763365 16000 16000 16000 16000 0
128 20250311 164800 246763365 16000 16000 16000 16000 0
129 20250311 164700 246763365 16000 16000 16000 16000 0
130 20250311 164600 246763365 16000 16000 16000 16000 0
131 20250311 164500 246763365 16000 16000 16000 16000 0
132 20250311 164400 246763365 16000 16000 16000 16000 0
133 20250311 164300 246763365 16000 16000 16000 16000 0
134 20250311 164200 246763365 16000 16000 16000 16000 0
135 20250311 164100 246763365 16000 16000 16000 16000 0
136 20250311 164000 246763365 16000 16000 16000 16000 0
137 20250311 163900 246763365 16000 16000 16000 16000 0
138 20250311 163800 246763365 16000 16000 16000 16000 0
139 20250311 163700 246763365 16000 16000 16000 16000 0
140 20250311 163600 246763365 16000 16000 16000 16000 0
141 20250311 163500 246763365 16000 16000 16000 16000 0
142 20250311 163400 246763365 16000 16000 16000 16000 0
143 20250311 163300 246763365 16000 16000 16000 16000 0
144 20250311 163200 246763365 16000 16000 16000 16000 0
145 20250311 163100 246763365 16000 16000 16000 16000 0
146 20250311 163000 246763365 16000 16000 16000 16000 0
147 20250311 162900 246763365 16000 16000 16000 16000 0
148 20250311 162800 246763365 16000 16000 16000 16000 0
149 20250311 162700 246763365 16000 16000 16000 16000 0
150 20250311 162600 246763365 16000 16000 16000 16000 0
151 20250311 162500 246763365 16000 16000 16000 16000 0
152 20250311 162400 246763365 16000 16000 16000 16000 44
153 20250311 162300 246763365 16000 16000 16000 16000 0
154 20250311 162200 246763365 16000 16000 16000 16000 0
155 20250311 162100 246763365 16000 16000 16000 16000 0
156 20250311 162000 246763365 16000 16000 16000 16000 0
157 20250311 161900 246763365 16000 16000 16000 16000 0
158 20250311 161800 246763365 16000 16000 16000 16000 0
159 20250311 161700 246763365 16000 16000 16000 16000 0
160 20250311 161600 246763365 16000 16000 16000 16000 0
161 20250311 161500 246763365 16000 16000 16000 16000 0
162 20250311 161400 246763365 16000 16000 16000 16000 0
163 20250311 161300 246763365 16000 16000 16000 16000 0
164 20250311 161200 246763365 16000 16000 16000 16000 0
165 20250311 161100 246763365 16000 16000 16000 16000 0
166 20250311 161000 246763365 16000 16000 16000 16000 0
167 20250311 160900 246763365 16000 16000 16000 16000 0
168 20250311 160800 246763365 16000 16000 16000 16000 0
169 20250311 160700 246763365 16000 16000 16000 16000 0
170 20250311 160600 246763365 16000 16000 16000 16000 0
171 20250311 160500 246763365 16000 16000 16000 16000 0
172 20250311 160400 246763365 16000 16000 16000 16000 0
173 20250311 160300 246763365 16000 16000 16000 16000 0
174 20250311 160200 246763365 16000 16000 16000 16000 0
175 20250311 160100 246763365 16000 16000 16000 16000 0
176 20250311 160000 246763365 16000 16000 16000 16000 0
177 20250311 155900 246763365 16000 16000 16000 16000 0
178 20250311 155800 246763365 16000 16000 16000 16000 0
179 20250311 155700 246763365 16000 16000 16000 16000 0
180 20250311 155600 246763365 16000 16000 16000 16000 0
181 20250311 155500 246763365 16000 16000 16000 16000 0
182 20250311 155400 246763365 16000 16000 16000 16000 44
183 20250311 155300 246763365 16000 16000 16000 16000 0
184 20250311 155200 246763365 16000 16000 16000 16000 0
185 20250311 155100 246763365 16000 16000 16000 16000 0
186 20250311 155000 246763365 16000 16000 16000 16000 0
187 20250311 154900 246763365 16000 16000 16000 16000 0
188 20250311 154800 246763365 16000 16000 16000 16000 0
189 20250311 154700 246763365 16000 16000 16000 16000 0
190 20250311 154600 246763365 16000 16000 16000 16000 0
191 20250311 154500 246763365 16000 16000 16000 16000 0
192 20250311 154400 246763365 16000 16000 16000 16000 0
193 20250311 154300 246763365 16000 16000 16000 16000 0
194 20250311 154200 246763365 16000 16000 16000 16000 0
195 20250311 154100 246763365 16000 16000 16000 16000 0
196 20250311 154000 246763365 16000 16000 16000 16000 0
197 20250311 153900 246763365 16000 16000 16000 16000 0
198 20250311 153800 246763365 16000 16000 16000 16000 0
199 20250311 153700 246763365 16000 16000 16000 16000 0
200 20250311 153600 246763365 16000 16000 16000 16000 0
201 20250311 153500 246763365 16000 16000 16000 16000 0
202 20250311 153400 246763365 16000 16000 16000 16000 0
203 20250311 153300 246763365 16000 16000 16000 16000 0
204 20250311 153200 246763365 16000 16000 16000 16000 0
205 20250311 153100 246763365 16000 16000 16000 16000 0
206 20250311 153000 246763365 16000 16000 16000 16000 44
207 20250311 152900 246059365 16010 16010 16010 16010 0
208 20250311 152800 246059365 16010 16010 16010 16010 0
209 20250311 152700 246059365 16010 16010 16010 16010 0
210 20250311 152600 246059365 16010 16010 16010 16010 0
211 20250311 152500 246059365 16010 16010 16010 16010 0
212 20250311 152400 246059365 16010 16010 16010 16010 0
213 20250311 152300 246059365 16010 16010 16010 16010 0
214 20250311 152200 246059365 16010 16010 16010 16010 0
215 20250311 152100 246059365 16010 16010 16010 16010 0
216 20250311 152000 246059365 16010 16010 16010 16010 0
217 20250311 151900 246059365 16010 16010 16010 16010 0
218 20250311 151800 246059365 16010 16010 16010 16010 0
219 20250311 151700 246059365 16010 16010 16010 16010 0
220 20250311 151600 246059365 16010 16010 16010 16010 0
221 20250311 151500 246059365 16010 16010 16010 16010 0
222 20250311 151400 246059365 16010 16010 16010 16010 0
223 20250311 151300 246059365 16010 16010 16010 16010 0
224 20250311 151200 246059365 16010 16010 16010 16010 0
225 20250311 151100 246059365 16010 16010 16010 16010 0
226 20250311 151000 246059365 16010 16010 16010 16010 0
227 20250311 150900 246059365 16010 16010 16010 16010 0
228 20250311 150800 246059365 16010 16010 16010 16010 0
229 20250311 150700 246059365 16010 16010 16010 16010 0
230 20250311 150600 246059365 16010 16010 16010 16010 0
231 20250311 150500 246059365 16010 16010 16010 16010 18
232 20250311 150400 245771185 15900 15900 15900 15900 1
233 20250311 150300 245755285 16010 16010 16010 16010 0
234 20250311 150200 245755285 16010 16010 16010 16010 0
235 20250311 150100 245755285 16010 16010 16010 16010 0
236 20250311 150000 245755285 16010 16010 16010 16010 0
237 20250311 145900 245755285 16010 16010 16010 16010 0
238 20250311 145800 245755285 16010 16010 16010 16010 0
239 20250311 145700 245755285 16010 16010 16010 16010 0
240 20250311 145600 245755285 16010 16010 16010 16010 0
241 20250311 145500 245755285 16010 16010 16010 16010 1
242 20250311 145400 245739275 16010 16010 16010 16010 0
243 20250311 145300 245739275 16010 16010 16010 16010 0
244 20250311 145200 245739275 16010 16010 16010 16010 0
245 20250311 145100 245739275 16010 16010 16010 16010 0
246 20250311 145000 245739275 16010 16010 16010 16010 0
247 20250311 144900 245739275 16010 16010 16010 16010 0
248 20250311 144800 245739275 16010 16010 16010 16010 0
249 20250311 144700 245739275 16010 16010 16010 16010 10
250 20250311 144600 245579175 16010 16010 16010 16010 0
251 20250311 144500 245579175 16010 15970 16010 15970 100
252 20250311 144400 243980365 15970 15970 15970 15970 0
253 20250311 144300 243980365 15970 15970 15970 15970 0
254 20250311 144200 243980365 15970 15970 15970 15970 0
255 20250311 144100 243980365 15970 15930 15970 15930 200
256 20250311 144000 240792595 15920 15920 15920 15920 0
257 20250311 143900 240792595 15920 15920 15920 15920 0
258 20250311 143800 240792595 15920 15920 15920 15920 0
259 20250311 143700 240792595 15920 15920 15920 15920 51
260 20250311 143600 239980675 15930 15930 15930 15930 0
261 20250311 143500 239980675 15930 15930 15930 15930 0
262 20250311 143400 239980675 15930 15930 15930 15930 0
263 20250311 143300 239980675 15930 15930 15930 15930 0
264 20250311 143200 239980675 15930 15930 15930 15930 0
265 20250311 143100 239980675 15930 15930 15930 15930 0
266 20250311 143000 239980675 15930 15930 15930 15930 0
267 20250311 142900 239980675 15930 15930 15930 15930 0
268 20250311 142800 239980675 15930 15930 15930 15930 1
269 20250311 142700 239964745 15940 15940 15940 15940 0
270 20250311 142600 239964745 15940 15940 15940 15940 1
271 20250311 142500 239948805 15910 15910 15910 15910 0
272 20250311 142400 239948805 15910 15910 15910 15910 0
273 20250311 142300 239948805 15910 15910 15910 15910 0
274 20250311 142200 239948805 15910 15910 15910 15910 0
275 20250311 142100 239948805 15910 15910 15910 15910 0
276 20250311 142000 239948805 15910 15910 15910 15910 0
277 20250311 141900 239948805 15910 15910 15910 15910 0
278 20250311 141800 239948805 15910 15910 15910 15910 0
279 20250311 141700 239948805 15910 15910 15910 15910 12
280 20250311 141600 239757885 15940 15940 15940 15940 0
281 20250311 141500 239757885 15940 15940 15940 15940 0
282 20250311 141400 239757885 15940 15940 15940 15940 0
283 20250311 141300 239757885 15940 15940 15940 15940 0
284 20250311 141200 239757885 15940 15940 15940 15940 0
285 20250311 141100 239757885 15940 15940 15940 15940 0
286 20250311 141000 239757885 15940 15940 15940 15940 0
287 20250311 140900 239757885 15940 15940 15940 15940 0
288 20250311 140800 239757885 15940 15940 15940 15940 0
289 20250311 140700 239757885 15940 15940 15940 15940 0
290 20250311 140600 239757885 15940 15940 15940 15940 0
291 20250311 140500 239757885 15940 15940 15940 15940 0
292 20250311 140400 239757885 15940 15940 15940 15940 0
293 20250311 140300 239757885 15940 15940 15940 15940 0
294 20250311 140200 239757885 15940 15940 15940 15940 0
295 20250311 140100 239757885 15940 15940 15940 15940 0
296 20250311 140000 239757885 15940 15940 15940 15940 0
297 20250311 135900 239757885 15940 15940 15940 15940 30
298 20250311 135800 239279685 15910 15910 15910 15910 0
299 20250311 135700 239279685 15910 15910 15910 15910 0
300 20250311 135600 239279685 15910 15910 15910 15910 0
301 20250311 135500 239279685 15910 15910 15910 15910 0
302 20250311 135400 239279685 15910 15910 15910 15910 0
303 20250311 135300 239279685 15910 15910 15910 15910 0
304 20250311 135200 239279685 15910 15910 15910 15910 17
305 20250311 135100 239009215 15940 15940 15940 15940 0
306 20250311 135000 239009215 15940 15940 15940 15940 0
307 20250311 134900 239009215 15940 15940 15940 15940 0
308 20250311 134800 239009215 15940 15940 15940 15940 0
309 20250311 134700 239009215 15940 15940 15940 15940 0
310 20250311 134600 239009215 15940 15940 15940 15940 0
311 20250311 134500 239009215 15940 15930 15940 15930 20
312 20250311 134400 238690515 15920 15920 15920 15920 0
313 20250311 134300 238690515 15920 15920 15920 15920 0
314 20250311 134200 238690515 15920 15920 15920 15920 0
315 20250311 134100 238690515 15920 15920 15920 15920 0
316 20250311 134000 238690515 15920 15920 15920 15920 119
317 20250311 133900 236796035 15920 15920 15920 15920 0
318 20250311 133800 236796035 15920 15920 15920 15920 5
319 20250311 133700 236716435 15910 15910 15910 15910 0
320 20250311 133600 236716435 15910 15910 15910 15910 0
321 20250311 133500 236716435 15910 15910 15910 15910 0
322 20250311 133400 236716435 15910 15910 15910 15910 19
323 20250311 133300 236414145 15920 15920 15920 15920 0
324 20250311 133200 236414145 15920 15920 15920 15920 0
325 20250311 133100 236414145 15920 15920 15920 15920 0
326 20250311 133000 236414145 15920 15920 15920 15920 0
327 20250311 132900 236414145 15920 15920 15920 15920 0
328 20250311 132800 236414145 15920 15920 15920 15920 0
329 20250311 132700 236414145 15920 15920 15920 15920 0
330 20250311 132600 236414145 15920 15920 15920 15920 0
331 20250311 132500 236414145 15920 15920 15920 15920 0
332 20250311 132400 236414145 15920 15920 15920 15920 0
333 20250311 132300 236414145 15920 15920 15920 15920 0
334 20250311 132200 236414145 15920 15920 15920 15920 0
335 20250311 132100 236414145 15920 15920 15920 15920 0
336 20250311 132000 236414145 15920 15920 15920 15920 0
337 20250311 131900 236414145 15920 15920 15920 15920 0
338 20250311 131800 236414145 15920 15920 15920 15920 0
339 20250311 131700 236414145 15920 15920 15920 15920 0
340 20250311 131600 236414145 15920 15920 15920 15920 1
341 20250311 131500 236398225 15900 15900 15900 15900 0
342 20250311 131400 236398225 15900 15900 15900 15900 0
343 20250311 131300 236398225 15900 15900 15900 15900 0
344 20250311 131200 236398225 15900 15900 15900 15900 0
345 20250311 131100 236398225 15900 15900 15900 15900 0
346 20250311 131000 236398225 15900 15900 15900 15900 0
347 20250311 130900 236398225 15900 15900 15900 15900 12
348 20250311 130800 236207425 15910 15910 15910 15910 102
349 20250311 130700 234584605 15910 15910 15910 15910 0
350 20250311 130600 234584605 15910 15910 15910 15910 3
351 20250311 130500 234536875 15920 15920 15920 15920 0
352 20250311 130400 234536875 15920 15920 15920 15920 0
353 20250311 130300 234536875 15920 15920 15920 15920 0
354 20250311 130200 234536875 15920 15920 15920 15920 0
355 20250311 130100 234536875 15920 15920 15920 15920 0
356 20250311 130000 234536875 15920 15920 15920 15920 0
357 20250311 125900 234536875 15920 15920 15920 15920 0
358 20250311 125800 234536875 15920 15920 15920 15920 0
359 20250311 125700 234536875 15920 15920 15920 15920 0
360 20250311 125600 234536875 15920 15920 15920 15920 0
361 20250311 125500 234536875 15920 15920 15920 15920 0
362 20250311 125400 234536875 15920 15920 15920 15920 0
363 20250311 125300 234536875 15920 15920 15920 15920 0
364 20250311 125200 234536875 15920 15920 15920 15920 1
365 20250311 125100 234520955 15910 15910 15910 15910 0
366 20250311 125000 234520955 15910 15910 15910 15910 0
367 20250311 124900 234520955 15910 15910 15910 15910 0
368 20250311 124800 234520955 15910 15910 15910 15910 0
369 20250311 124700 234520955 15910 15910 15910 15910 0
370 20250311 124600 234520955 15910 15910 15910 15910 0
371 20250311 124500 234520955 15910 15910 15910 15910 0
372 20250311 124400 234520955 15910 15910 15910 15910 0
373 20250311 124300 234520955 15910 15910 15910 15910 0
374 20250311 124200 234520955 15910 15910 15910 15910 0
375 20250311 124100 234520955 15910 15910 15910 15910 0
376 20250311 124000 234520955 15910 15910 15910 15910 0
377 20250311 123900 234520955 15910 15910 15910 15910 0
378 20250311 123800 234520955 15910 15910 15910 15910 0
379 20250311 123700 234520955 15910 15910 15910 15910 0
380 20250311 123600 234520955 15910 15910 15910 15910 0
381 20250311 123500 234520955 15910 15910 15910 15910 0
382 20250311 123400 234520955 15910 15910 15910 15910 0
383 20250311 123300 234520955 15910 15910 15910 15910 0
384 20250311 123200 234520955 15910 15935 15935 15910 46
385 20250311 123100 233788190 15930 15930 15930 15930 0
386 20250311 123000 233788190 15930 15930 15930 15930 0
387 20250311 122900 233788190 15930 15930 15930 15930 0
388 20250311 122800 233788190 15930 15930 15930 15930 0
389 20250311 122700 233788190 15930 15930 15930 15930 0
390 20250311 122600 233788190 15930 15930 15930 15930 0
391 20250311 122500 233788190 15930 15930 15930 15930 0
392 20250311 122400 233788190 15930 15930 15930 15930 18
393 20250311 122300 233501450 15920 15920 15920 15920 0
394 20250311 122200 233501450 15920 15920 15920 15920 0
395 20250311 122100 233501450 15920 15920 15920 15920 0
396 20250311 122000 233501450 15920 15920 15920 15920 0
397 20250311 121900 233501450 15920 15920 15920 15920 0
398 20250311 121800 233501450 15920 15920 15920 15920 0
399 20250311 121700 233501450 15920 15920 15920 15920 0
400 20250311 121600 233501450 15920 15920 15920 15920 0
401 20250311 121500 233501450 15920 15920 15920 15920 0
402 20250311 121400 233501450 15920 15920 15920 15920 0
403 20250311 121300 233501450 15920 15910 15920 15910 478
404 20250311 121200 225891900 15910 15910 15910 15910 0
405 20250311 121100 225891900 15910 15910 15910 15910 18
406 20250311 121000 225605520 15900 15900 15900 15900 0
407 20250311 120900 225605520 15900 15900 15900 15900 3
408 20250311 120800 225557820 15900 15900 15900 15900 0
409 20250311 120700 225557820 15900 15900 15900 15900 0
410 20250311 120600 225557820 15900 15900 15900 15900 0
411 20250311 120500 225557820 15900 15900 15900 15900 0
412 20250311 120400 225557820 15900 15900 15900 15900 0
413 20250311 120300 225557820 15900 15900 15900 15900 0
414 20250311 120200 225557820 15900 15900 15900 15900 0
415 20250311 120100 225557820 15900 15900 15900 15900 0
416 20250311 120000 225557820 15900 15900 15900 15900 0
417 20250311 115900 225557820 15900 15900 15900 15900 1
418 20250311 115800 225541920 15875 15875 15875 15875 0
419 20250311 115700 225541920 15875 15875 15875 15875 0
420 20250311 115600 225541920 15875 15875 15875 15875 0
421 20250311 115500 225541920 15875 15875 15875 15875 1
422 20250311 115400 225526045 15900 15900 15900 15900 0
423 20250311 115300 225526045 15900 15900 15900 15900 0
424 20250311 115200 225526045 15900 15900 15900 15900 0
425 20250311 115100 225526045 15900 15900 15900 15900 0
426 20250311 115000 225526045 15900 15900 15900 15900 0
427 20250311 114900 225526045 15900 15900 15900 15900 0
428 20250311 114800 225526045 15900 15900 15900 15900 1
429 20250311 114700 225510145 15820 15820 15820 15820 0
430 20250311 114600 225510145 15820 15820 15820 15820 0
431 20250311 114500 225510145 15820 15820 15820 15820 0
432 20250311 114400 225510145 15820 15820 15820 15820 0
433 20250311 114300 225510145 15820 15820 15820 15820 0
434 20250311 114200 225510145 15820 15870 15870 15810 60
435 20250311 114100 224560475 15900 15900 15900 15900 0
436 20250311 114000 224560475 15900 15900 15900 15900 0
437 20250311 113900 224560475 15900 15900 15900 15900 0
438 20250311 113800 224560475 15900 15900 15900 15900 0
439 20250311 113700 224560475 15900 15900 15900 15900 1000
440 20250311 113600 208660475 15890 15890 15890 15890 20
441 20250311 113500 208342675 15900 15900 15900 15900 0
442 20250311 113400 208342675 15900 15900 15900 15900 0
443 20250311 113300 208342675 15900 15900 15900 15900 0
444 20250311 113200 208342675 15900 15900 15900 15900 0
445 20250311 113100 208342675 15900 15900 15900 15900 6
446 20250311 113000 208247275 15900 15900 15900 15900 0
447 20250311 112900 208247275 15900 15900 15900 15900 1
448 20250311 112800 208231375 15900 15900 15900 15900 0
449 20250311 112700 208231375 15900 15900 15900 15900 0
450 20250311 112600 208231375 15900 15900 15900 15900 0
451 20250311 112500 208231375 15900 15880 15900 15880 20
452 20250311 112400 207913575 15870 15870 15870 15870 0
453 20250311 112300 207913575 15870 15870 15870 15870 0
454 20250311 112200 207913575 15870 15870 15870 15870 0
455 20250311 112100 207913575 15870 15870 15870 15870 41
456 20250311 112000 207262905 15870 15870 15870 15870 0
457 20250311 111900 207262905 15870 15870 15870 15870 1
458 20250311 111800 207247035 15870 15870 15870 15870 0
459 20250311 111700 207247035 15870 15870 15870 15870 0
460 20250311 111600 207247035 15870 15870 15870 15870 1
461 20250311 111500 207231165 15870 15870 15870 15870 0
462 20250311 111400 207231165 15870 15870 15870 15870 0
463 20250311 111300 207231165 15870 15870 15870 15870 1
464 20250311 111200 207215295 15870 15870 15870 15870 0
465 20250311 111100 207215295 15870 15870 15870 15870 0
466 20250311 111000 207215295 15870 15870 15870 15870 0
467 20250311 110900 207215295 15870 15870 15870 15870 0
468 20250311 110800 207215295 15870 15870 15870 15870 0
469 20250311 110700 207215295 15870 15870 15870 15870 0
470 20250311 110600 207215295 15870 15870 15870 15870 0
471 20250311 110500 207215295 15870 15870 15870 15870 0
472 20250311 110400 207215295 15870 15870 15870 15870 0
473 20250311 110300 207215295 15870 15870 15870 15870 1
474 20250311 110200 207199425 15870 15870 15870 15870 0
475 20250311 110100 207199425 15870 15870 15870 15870 0
476 20250311 110000 207199425 15870 15870 15870 15870 1
477 20250311 105900 207183555 15870 15870 15870 15870 0
478 20250311 105800 207183555 15870 15870 15870 15870 0
479 20250311 105700 207183555 15870 15870 15870 15870 0
480 20250311 105600 207183555 15870 15870 15870 15870 0
481 20250311 105500 207183555 15870 15870 15870 15870 1
482 20250311 105400 207167685 15870 15870 15870 15870 1
483 20250311 105300 207151815 15860 15860 15860 15860 0
484 20250311 105200 207151815 15860 15860 15860 15860 0
485 20250311 105100 207151815 15860 15860 15860 15860 0
486 20250311 105000 207151815 15860 15860 15860 15860 0
487 20250311 104900 207151815 15860 15860 15860 15860 100
488 20250311 104800 205565815 15860 15860 15860 15860 7
489 20250311 104700 205454795 15860 15860 15860 15860 0
490 20250311 104600 205454795 15860 15860 15860 15860 1
491 20250311 104500 205438935 15860 15860 15860 15860 0
492 20250311 104400 205438935 15860 15860 15860 15860 0
493 20250311 104300 205438935 15860 15860 15860 15860 0
494 20250311 104200 205438935 15860 15860 15860 15860 0
495 20250311 104100 205438935 15860 15850 15860 15850 54
496 20250311 104000 204582895 15760 15760 15760 15760 0
497 20250311 103900 204582895 15760 15760 15760 15760 70
498 20250311 103800 203479695 15860 15860 15860 15860 0
499 20250311 103700 203479695 15860 15860 15860 15860 0
500 20250311 103600 203479695 15860 15860 15860 15860 1
501 20250311 103500 203463835 15850 15850 15850 15850 0
502 20250311 103400 203463835 15850 15850 15850 15850 0
503 20250311 103300 203463835 15850 15850 15850 15850 1000
504 20250311 103200 187613835 15850 15850 15850 15850 0
505 20250311 103100 187613835 15850 15850 15850 15850 0
506 20250311 103000 187613835 15850 15850 15850 15850 0
507 20250311 102900 187613835 15850 15850 15850 15850 0
508 20250311 102800 187613835 15850 15850 15850 15850 0
509 20250311 102700 187613835 15850 15850 15850 15850 1
510 20250311 102600 187597985 15750 15750 15750 15750 0
511 20250311 102500 187597985 15750 15750 15750 15750 0
512 20250311 102400 187597985 15750 15780 15780 15750 50
513 20250311 102300 186810425 15830 15830 15830 15830 0
514 20250311 102200 186810425 15830 15830 15830 15830 0
515 20250311 102100 186810425 15830 15830 15830 15830 0
516 20250311 102000 186810425 15830 15830 15830 15830 1
517 20250311 101900 186794595 15830 15830 15830 15830 0
518 20250311 101800 186794595 15830 15830 15830 15830 0
519 20250311 101700 186794595 15830 15830 15830 15830 180
520 20250311 101600 183945195 15830 15750 15830 15750 2
521 20250311 101500 183913615 15750 15760 15760 15750 672
522 20250311 101400 173327045 15760 15760 15760 15760 120
523 20250311 101300 171435845 15770 15860 15860 15770 129
524 20250311 101200 169401425 15780 15780 15780 15780 61
525 20250311 101100 168438845 15790 15790 15790 15790 0
526 20250311 101000 168438845 15790 15790 15790 15790 0
527 20250311 100900 168438845 15790 15790 15790 15790 0
528 20250311 100800 168438845 15790 15790 15790 15790 0
529 20250311 100700 168438845 15790 15790 15790 15790 0
530 20250311 100600 168438845 15790 15790 15790 15790 0
531 20250311 100500 168438845 15790 15790 15790 15790 20
532 20250311 100400 168123045 15870 15870 15870 15870 0
533 20250311 100300 168123045 15870 15800 15870 15790 705
534 20250311 100200 156984555 15870 15810 15870 15810 24
535 20250311 100100 156604975 15860 15860 15860 15860 0
536 20250311 100000 156604975 15860 15860 15860 15860 0
537 20250311 095900 156604975 15860 15860 15860 15860 0
538 20250311 095800 156604975 15860 15860 15860 15860 0
539 20250311 095700 156604975 15860 15860 15870 15860 1001
540 20250311 095600 140719805 15870 15820 15870 15800 102
541 20250311 095500 139107375 15870 15820 15870 15820 232
542 20250311 095400 135436885 15820 15830 15830 15820 100
543 20250311 095300 133854385 15830 15830 15830 15830 0
544 20250311 095200 133854385 15830 15830 15830 15830 0
545 20250311 095100 133854385 15830 15830 15830 15830 0
546 20250311 095000 133854385 15830 15840 15840 15830 107
547 20250311 094900 132160565 15840 15840 15840 15840 10
548 20250311 094800 132002165 15840 15840 15840 15840 100
549 20250311 094700 130418165 15870 15870 15870 15870 0
550 20250311 094600 130418165 15870 15870 15870 15870 5
551 20250311 094500 130338815 15870 15870 15870 15870 5
552 20250311 094400 130259465 15870 15870 15870 15870 2
553 20250311 094300 130227725 15850 15850 15850 15850 20
554 20250311 094200 129910725 15850 15850 15850 15850 131
555 20250311 094100 127834375 15850 15850 15850 15850 50
556 20250311 094000 127041875 15850 15850 15850 15850 0
557 20250311 093900 127041875 15850 15860 15860 15850 327
558 20250311 093800 121858855 15870 15870 15870 15870 3
559 20250311 093700 121811245 15870 15880 15880 15870 93
560 20250311 093600 120334445 15900 15900 15900 15900 0
561 20250311 093500 120334445 15900 15900 15900 15900 0
562 20250311 093400 120334445 15900 15900 15900 15900 0
563 20250311 093300 120334445 15900 15900 15900 15900 0
564 20250311 093200 120334445 15900 15900 15900 15900 1
565 20250311 093100 120318545 15900 15900 15900 15900 0
566 20250311 093000 120318545 15900 15900 15900 15900 2
567 20250311 092900 120286745 15870 15870 15870 15870 25
568 20250311 092800 119889995 15870 15870 15870 15870 0
569 20250311 092700 119889995 15870 15870 15870 15870 0
570 20250311 092600 119889995 15870 15870 15870 15870 1
571 20250311 092500 119874125 15900 15900 15900 15900 0
572 20250311 092400 119874125 15900 15900 15900 15900 20
573 20250311 092300 119556125 15900 15900 15900 15900 0
574 20250311 092200 119556125 15900 15900 15900 15900 1
575 20250311 092100 119540225 15850 15850 15850 15850 0
576 20250311 092000 119540225 15850 15850 15850 15850 51
577 20250311 091900 118731875 15860 15860 15860 15860 289
578 20250311 091800 114148335 15860 15870 15870 15860 203
579 20250311 091700 110926995 15870 15850 15870 15850 26
580 20250311 091600 110514715 15850 15860 15860 15850 2
581 20250311 091500 110483005 15870 15870 15870 15870 1
582 20250311 091400 110467135 15900 15900 15900 15900 372
583 20250311 091300 104552335 15840 15820 15840 15800 354
584 20250311 091200 98956270 15830 15830 15830 15830 0
585 20250311 091100 98956270 15830 15830 15830 15830 0
586 20250311 091000 98956270 15830 15830 15830 15830 3
587 20250311 090900 98908780 15750 15760 15760 15750 212
588 20250311 090800 95567680 15760 15820 15840 15760 2697
589 20250311 090700 52938420 15840 15840 15900 15830 757
590 20250311 090600 40953880 15850 15850 15850 15850 100
591 20250311 090500 39368880 15900 15900 15900 15900 4
592 20250311 090400 39305280 15830 15830 15830 15830 0
593 20250311 090300 39305280 15830 15830 15830 15830 50
594 20250311 090200 38513780 15810 15820 15820 15810 261
595 20250311 090100 34387360 15820 15910 15910 15810 643
596 20250311 090000 24172900 15900 15950 15950 15900 1518

1
009300/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,6370000,0,103831000000,0.00
20250306,0,6370000,0,103130300000,0.00
20250305,0,6370000,0,103703600000,0.00
20250304,0,6370000,0,103194000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 6370000 0 103831000000 0.00
3 20250306 0 6370000 0 103130300000 0.00
4 20250305 0 6370000 0 103703600000 0.00
5 20250304 0 6370000 0 103194000000 0.00