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

597
009830/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,597 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,185500,33708818440,20150,20150,20150,20150,54391
20250311,185400,33708818440,20150,20150,20150,20150,0
20250311,185300,33708818440,20150,20150,20150,20150,0
20250311,185200,33708818440,20150,20150,20150,20150,0
20250311,185100,33708818440,20150,20150,20150,20150,0
20250311,185000,33708818440,20150,20150,20150,20150,0
20250311,184900,33708818440,20150,20150,20150,20150,0
20250311,184800,33708818440,20150,20150,20150,20150,0
20250311,184700,33708818440,20150,20150,20150,20150,0
20250311,184600,33708818440,20150,20150,20150,20150,0
20250311,184500,33708818440,20150,20150,20150,20150,0
20250311,184400,33708818440,20150,20150,20150,20150,0
20250311,184300,33708818440,20150,20150,20150,20150,0
20250311,184200,33708818440,20150,20150,20150,20150,0
20250311,184100,33708818440,20150,20150,20150,20150,0
20250311,184000,33708818440,20150,20150,20150,20150,0
20250311,183900,33708818440,20150,20150,20150,20150,0
20250311,183800,33708818440,20150,20150,20150,20150,0
20250311,183700,33708818440,20150,20150,20150,20150,0
20250311,183600,33708818440,20150,20150,20150,20150,0
20250311,183500,33708818440,20150,20150,20150,20150,0
20250311,183400,33708818440,20150,20150,20150,20150,0
20250311,183300,33708818440,20150,20150,20150,20150,0
20250311,183200,33708818440,20150,20150,20150,20150,0
20250311,183100,33708818440,20150,20150,20150,20150,0
20250311,183000,33708818440,20150,20150,20150,20150,0
20250311,182900,33708818440,20150,20150,20150,20150,0
20250311,182800,33708818440,20150,20150,20150,20150,0
20250311,182700,33708818440,20150,20150,20150,20150,0
20250311,182600,33708818440,20150,20150,20150,20150,0
20250311,182500,33708818440,20150,20150,20150,20150,54391
20250311,182400,33708818440,20150,20150,20150,20150,0
20250311,182300,33708818440,20150,20150,20150,20150,0
20250311,182200,33708818440,20150,20150,20150,20150,0
20250311,182100,33708818440,20150,20150,20150,20150,0
20250311,182000,33708818440,20150,20150,20150,20150,0
20250311,181900,33708818440,20150,20150,20150,20150,0
20250311,181800,33708818440,20150,20150,20150,20150,0
20250311,181700,33708818440,20150,20150,20150,20150,0
20250311,181600,33708818440,20150,20150,20150,20150,0
20250311,181500,33708818440,20150,20150,20150,20150,0
20250311,181400,33708818440,20150,20150,20150,20150,0
20250311,181300,33708818440,20150,20150,20150,20150,0
20250311,181200,33708818440,20150,20150,20150,20150,0
20250311,181100,33708818440,20150,20150,20150,20150,0
20250311,181000,33708818440,20150,20150,20150,20150,0
20250311,180900,33708818440,20150,20150,20150,20150,0
20250311,180800,33708818440,20150,20150,20150,20150,0
20250311,180700,33708818440,20150,20150,20150,20150,0
20250311,180600,33708818440,20150,20150,20150,20150,0
20250311,180500,33708818440,20150,20150,20150,20150,0
20250311,180400,33708818440,20150,20150,20150,20150,0
20250311,180300,33708818440,20150,20150,20150,20150,0
20250311,180200,33708818440,20150,20150,20150,20150,0
20250311,180100,33708818440,20150,20150,20150,20150,0
20250311,180000,33708818440,20150,20150,20150,20150,0
20250311,175900,33708818440,20150,20150,20150,20150,0
20250311,175800,33708818440,20150,20150,20150,20150,0
20250311,175700,33708818440,20150,20150,20150,20150,0
20250311,175600,33708818440,20150,20150,20150,20150,0
20250311,175500,33708818440,20150,20150,20150,20150,54391
20250311,175400,33708818440,20150,20150,20150,20150,0
20250311,175300,33708818440,20150,20150,20150,20150,0
20250311,175200,33708818440,20150,20150,20150,20150,0
20250311,175100,33708818440,20150,20150,20150,20150,0
20250311,175000,33708818440,20150,20150,20150,20150,0
20250311,174900,33708818440,20150,20150,20150,20150,0
20250311,174800,33708818440,20150,20150,20150,20150,0
20250311,174700,33708818440,20150,20150,20150,20150,0
20250311,174600,33708818440,20150,20150,20150,20150,0
20250311,174500,33708818440,20150,20150,20150,20150,0
20250311,174400,33708818440,20150,20150,20150,20150,0
20250311,174300,33708818440,20150,20150,20150,20150,0
20250311,174200,33708818440,20150,20150,20150,20150,0
20250311,174100,33708818440,20150,20150,20150,20150,0
20250311,174000,33708818440,20150,20150,20150,20150,0
20250311,173900,33708818440,20150,20150,20150,20150,0
20250311,173800,33708818440,20150,20150,20150,20150,0
20250311,173700,33708818440,20150,20150,20150,20150,0
20250311,173600,33708818440,20150,20150,20150,20150,0
20250311,173500,33708818440,20150,20150,20150,20150,0
20250311,173400,33708818440,20150,20150,20150,20150,0
20250311,173300,33708818440,20150,20150,20150,20150,0
20250311,173200,33708818440,20150,20150,20150,20150,0
20250311,173100,33708818440,20150,20150,20150,20150,0
20250311,173000,33708818440,20150,20150,20150,20150,0
20250311,172900,33708818440,20150,20150,20150,20150,0
20250311,172800,33708818440,20150,20150,20150,20150,0
20250311,172700,33708818440,20150,20150,20150,20150,0
20250311,172600,33708818440,20150,20150,20150,20150,0
20250311,172500,33708818440,20150,20150,20150,20150,54391
20250311,172400,33708818440,20150,20150,20150,20150,0
20250311,172300,33708818440,20150,20150,20150,20150,0
20250311,172200,33708818440,20150,20150,20150,20150,0
20250311,172100,33708818440,20150,20150,20150,20150,0
20250311,172000,33708818440,20150,20150,20150,20150,0
20250311,171900,33708818440,20150,20150,20150,20150,0
20250311,171800,33708818440,20150,20150,20150,20150,0
20250311,171700,33708818440,20150,20150,20150,20150,0
20250311,171600,33708818440,20150,20150,20150,20150,0
20250311,171500,33708818440,20150,20150,20150,20150,0
20250311,171400,33708818440,20150,20150,20150,20150,0
20250311,171300,33708818440,20150,20150,20150,20150,0
20250311,171200,33708818440,20150,20150,20150,20150,0
20250311,171100,33708818440,20150,20150,20150,20150,0
20250311,171000,33708818440,20150,20150,20150,20150,0
20250311,170900,33708818440,20150,20150,20150,20150,0
20250311,170800,33708818440,20150,20150,20150,20150,0
20250311,170700,33708818440,20150,20150,20150,20150,0
20250311,170600,33708818440,20150,20150,20150,20150,0
20250311,170500,33708818440,20150,20150,20150,20150,0
20250311,170400,33708818440,20150,20150,20150,20150,0
20250311,170300,33708818440,20150,20150,20150,20150,0
20250311,170200,33708818440,20150,20150,20150,20150,0
20250311,170100,33708818440,20150,20150,20150,20150,0
20250311,170000,33708818440,20150,20150,20150,20150,0
20250311,165900,33708818440,20150,20150,20150,20150,0
20250311,165800,33708818440,20150,20150,20150,20150,0
20250311,165700,33708818440,20150,20150,20150,20150,0
20250311,165600,33708818440,20150,20150,20150,20150,0
20250311,165500,33708818440,20150,20150,20150,20150,54391
20250311,165400,33708818440,20150,20150,20150,20150,0
20250311,165300,33708818440,20150,20150,20150,20150,0
20250311,165200,33708818440,20150,20150,20150,20150,0
20250311,165100,33708818440,20150,20150,20150,20150,0
20250311,165000,33708818440,20150,20150,20150,20150,0
20250311,164900,33708818440,20150,20150,20150,20150,0
20250311,164800,33708818440,20150,20150,20150,20150,0
20250311,164700,33708818440,20150,20150,20150,20150,0
20250311,164600,33708818440,20150,20150,20150,20150,0
20250311,164500,33708818440,20150,20150,20150,20150,0
20250311,164400,33708818440,20150,20150,20150,20150,0
20250311,164300,33708818440,20150,20150,20150,20150,0
20250311,164200,33708818440,20150,20150,20150,20150,0
20250311,164100,33708818440,20150,20150,20150,20150,0
20250311,164000,33708818440,20150,20150,20150,20150,0
20250311,163900,33708818440,20150,20150,20150,20150,0
20250311,163800,33708818440,20150,20150,20150,20150,0
20250311,163700,33708818440,20150,20150,20150,20150,0
20250311,163600,33708818440,20150,20150,20150,20150,0
20250311,163500,33708818440,20150,20150,20150,20150,0
20250311,163400,33708818440,20150,20150,20150,20150,0
20250311,163300,33708818440,20150,20150,20150,20150,0
20250311,163200,33708818440,20150,20150,20150,20150,0
20250311,163100,33708818440,20150,20150,20150,20150,0
20250311,163000,33708818440,20150,20150,20150,20150,0
20250311,162900,33708818440,20150,20150,20150,20150,0
20250311,162800,33708818440,20150,20150,20150,20150,0
20250311,162700,33708818440,20150,20150,20150,20150,0
20250311,162600,33708818440,20150,20150,20150,20150,0
20250311,162500,33708818440,20150,20150,20150,20150,54391
20250311,162400,33708818440,20150,20150,20150,20150,0
20250311,162300,33708818440,20150,20150,20150,20150,0
20250311,162200,33708818440,20150,20150,20150,20150,0
20250311,162100,33708818440,20150,20150,20150,20150,0
20250311,162000,33708818440,20150,20150,20150,20150,0
20250311,161900,33708818440,20150,20150,20150,20150,0
20250311,161800,33708818440,20150,20150,20150,20150,0
20250311,161700,33708818440,20150,20150,20150,20150,0
20250311,161600,33708818440,20150,20150,20150,20150,0
20250311,161500,33708818440,20150,20150,20150,20150,0
20250311,161400,33708818440,20150,20150,20150,20150,0
20250311,161300,33708818440,20150,20150,20150,20150,0
20250311,161200,33708818440,20150,20150,20150,20150,0
20250311,161100,33708818440,20150,20150,20150,20150,0
20250311,161000,33708818440,20150,20150,20150,20150,0
20250311,160900,33708818440,20150,20150,20150,20150,0
20250311,160800,33708818440,20150,20150,20150,20150,0
20250311,160700,33708818440,20150,20150,20150,20150,0
20250311,160600,33708818440,20150,20150,20150,20150,0
20250311,160500,33708818440,20150,20150,20150,20150,0
20250311,160400,33708818440,20150,20150,20150,20150,0
20250311,160300,33708818440,20150,20150,20150,20150,0
20250311,160200,33708818440,20150,20150,20150,20150,0
20250311,160100,33708818440,20150,20150,20150,20150,0
20250311,160000,33708818440,20150,20150,20150,20150,0
20250311,155900,33708818440,20150,20150,20150,20150,0
20250311,155800,33708818440,20150,20150,20150,20150,0
20250311,155700,33708818440,20150,20150,20150,20150,0
20250311,155600,33708818440,20150,20150,20150,20150,0
20250311,155500,33708818440,20150,20150,20150,20150,54391
20250311,155400,33708818440,20150,20150,20150,20150,0
20250311,155300,33708818440,20150,20150,20150,20150,0
20250311,155200,33708818440,20150,20150,20150,20150,0
20250311,155100,33708818440,20150,20150,20150,20150,0
20250311,155000,33708818440,20150,20150,20150,20150,0
20250311,154900,33708818440,20150,20150,20150,20150,0
20250311,154800,33708818440,20150,20150,20150,20150,0
20250311,154700,33708818440,20150,20150,20150,20150,0
20250311,154600,33708818440,20150,20150,20150,20150,0
20250311,154500,33708818440,20150,20150,20150,20150,0
20250311,154400,33708818440,20150,20150,20150,20150,0
20250311,154300,33708818440,20150,20150,20150,20150,0
20250311,154200,33708818440,20150,20150,20150,20150,0
20250311,154100,33708818440,20150,20150,20150,20150,0
20250311,154000,33708818440,20150,20150,20150,20150,0
20250311,153900,33708818440,20150,20150,20150,20150,0
20250311,153800,33708818440,20150,20150,20150,20150,0
20250311,153700,33708818440,20150,20150,20150,20150,0
20250311,153600,33708818440,20150,20150,20150,20150,0
20250311,153500,33708818440,20150,20150,20150,20150,0
20250311,153400,33708818440,20150,20150,20150,20150,0
20250311,153300,33708818440,20150,20150,20150,20150,0
20250311,153200,33708818440,20150,20150,20150,20150,0
20250311,153100,33708818440,20150,20150,20150,20150,0
20250311,153000,33708818440,20150,20150,20150,20150,54391
20250311,152900,32612839790,20150,20150,20150,20150,0
20250311,152800,32612839790,20150,20150,20150,20150,0
20250311,152700,32612839790,20150,20150,20150,20150,0
20250311,152600,32612839790,20150,20150,20150,20150,0
20250311,152500,32612839790,20150,20150,20150,20150,0
20250311,152400,32612839790,20150,20150,20150,20150,0
20250311,152300,32612839790,20150,20150,20150,20150,0
20250311,152200,32612839790,20150,20150,20150,20150,0
20250311,152100,32612839790,20150,20150,20150,20150,0
20250311,152000,32612839790,20150,20150,20150,20150,0
20250311,151900,32612839790,20150,20200,20200,20150,2623
20250311,151800,32559876390,20200,20150,20200,20150,1791
20250311,151700,32523738590,20150,20100,20200,20100,8497
20250311,151600,32352540690,20150,20100,20150,20100,3894
20250311,151500,32274170440,20150,20100,20150,20100,3039
20250311,151400,32213034040,20100,20150,20150,20100,4943
20250311,151300,32113557990,20100,20100,20150,20100,2289
20250311,151200,32067538240,20150,20100,20150,20100,2318
20250311,151100,32020931040,20150,20150,20150,20100,3318
20250311,151000,31954085440,20150,20150,20150,20100,1184
20250311,150900,31930264190,20100,20150,20150,20100,840
20250311,150800,31913374490,20150,20150,20150,20100,616
20250311,150700,31900969640,20150,20100,20150,20100,1646
20250311,150600,31867875340,20150,20150,20150,20100,2346
20250311,150500,31820710440,20150,20150,20150,20100,2961
20250311,150400,31761180090,20100,20100,20150,20100,160
20250311,150300,31757957865,20100,20150,20150,20100,1118
20250311,150200,31735475915,20100,20075,20150,20050,2629
20250311,150100,31682634240,20100,20100,20150,20050,9928
20250311,150000,31483131890,20100,20125,20150,20050,16638
20250311,145900,31148723615,20150,20150,20150,20100,1130
20250311,145800,31125998165,20150,20100,20150,20100,1294
20250311,145700,31099959465,20100,20150,20150,20100,2330
20250311,145600,31053119865,20100,20150,20150,20100,4253
20250311,145500,30967442090,20100,20100,20150,20100,1979
20250311,145400,30927637040,20150,20150,20150,20100,7596
20250311,145300,30774935040,20100,20150,20150,20100,2216
20250311,145200,30730381190,20150,20100,20150,20100,2016
20250311,145100,30689797690,20100,20150,20150,20100,679
20250311,145000,30676141690,20150,20150,20150,20100,1140
20250311,144900,30653193190,20100,20100,20150,20100,2651
20250311,144800,30599817390,20100,20150,20150,20100,947
20250311,144700,30580773990,20150,20150,20150,20100,1196
20250311,144600,30556686140,20100,20125,20150,20100,692
20250311,144500,30542755965,20150,20150,20150,20100,934
20250311,144400,30523950090,20150,20150,20150,20100,1124
20250311,144300,30501317990,20100,20150,20200,20100,1235
20250311,144200,30476450890,20150,20200,20200,20150,1634
20250311,144100,30443516090,20150,20200,20200,20150,2316
20250311,144000,30396836490,20200,20150,20200,20150,1040
20250311,143900,30375875690,20150,20200,20200,20150,412
20250311,143800,30367569290,20200,20150,20200,20150,3246
20250311,143700,30302029890,20150,20200,20200,20150,4950
20250311,143600,30202282390,20200,20150,20200,20150,543
20250311,143500,30191333690,20200,20100,20200,20100,1122
20250311,143400,30168728940,20100,20100,20200,20100,1553
20250311,143300,30137448640,20100,20150,20150,20100,792
20250311,143200,30121524890,20100,20100,20150,20100,1188
20250311,143100,30097640790,20100,20150,20150,20100,623
20250311,143000,30085112840,20100,20100,20200,20100,305
20250311,142900,30078973190,20100,20150,20200,20100,1107
20250311,142800,30056685740,20150,20150,20150,20100,866
20250311,142700,30039254340,20100,20150,20150,20100,345
20250311,142600,30032314890,20150,20150,20150,20100,552
20250311,142500,30021210990,20150,20100,20150,20100,1644
20250311,142400,29988154440,20150,20150,20200,20100,2492
20250311,142300,29937944390,20150,20150,20150,20100,1926
20250311,142200,29899153740,20150,20150,20200,20100,976
20250311,142100,29879507540,20150,20150,20200,20100,3083
20250311,142000,29817378240,20150,20100,20200,20100,2363
20250311,141900,29769764690,20100,20150,20150,20100,567
20250311,141800,29758363790,20150,20150,20150,20100,979
20250311,141700,29738679090,20150,20150,20150,20100,1034
20250311,141600,29717884090,20100,20100,20200,20100,3238
20250311,141500,29652698390,20150,20100,20150,20100,2029
20250311,141400,29611840240,20150,20100,20150,20100,232
20250311,141300,29607174090,20100,20150,20150,20100,2657
20250311,141200,29553663340,20100,20150,20150,20100,976
20250311,141100,29534015690,20100,20100,20150,20100,861
20250311,141000,29516705290,20150,20100,20150,20100,679
20250311,140900,29503039840,20100,20100,20200,20100,981
20250311,140800,29483317340,20150,20150,20200,20100,2365
20250311,140700,29435661640,20150,20150,20200,20100,283
20250311,140600,29429959240,20100,20150,20200,20100,3361
20250311,140500,29362259990,20150,20200,20250,20150,3429
20250311,140400,29293004490,20150,20150,20200,20150,709
20250311,140300,29278715890,20150,20200,20200,20150,4882
20250311,140200,29180122290,20150,20200,20200,20150,348
20250311,140100,29173107490,20200,20100,20200,20100,5375
20250311,140000,29064843740,20150,20100,20200,20100,2595
20250311,135900,29012566340,20100,20150,20150,20100,1356
20250311,135800,28985268990,20150,20100,20150,20100,6121
20250311,135700,28862228540,20150,20150,20150,20100,1215
20250311,135600,28837782115,20100,20150,20150,20100,656
20250311,135500,28824582340,20100,20200,20200,20100,6813
20250311,135400,28687299215,20200,20150,20200,20150,684
20250311,135300,28673511415,20150,20150,20200,20150,1166
20250311,135200,28650014315,20200,20150,20200,20150,4593
20250311,135100,28557463965,20150,20150,20200,20150,411
20250311,135000,28549177015,20200,20200,20200,20150,1062
20250311,134900,28527766215,20150,20200,20200,20150,443
20250311,134800,28518832265,20150,20150,20200,20150,372
20250311,134700,28511334465,20150,20150,20200,20150,667
20250311,134600,28497892265,20150,20200,20200,20150,418
20250311,134500,28489463615,20200,20150,20200,20150,1251
20250311,134400,28464248365,20200,20200,20250,20150,8095
20250311,134300,28300747565,20250,20200,20250,20200,708
20250311,134200,28286445865,20200,20250,20300,20200,2376
20250311,134100,28238343765,20250,20250,20250,20200,2329
20250311,134000,28191197715,20250,20250,20300,20200,4759
20250311,133900,28094822865,20200,20200,20250,20200,451
20250311,133800,28085710365,20250,20200,20250,20200,2729
20250311,133700,28030479715,20200,20200,20250,20150,3187
20250311,133600,27966034015,20200,20200,20250,20200,4361
20250311,133500,27877940115,20200,20200,20250,20200,1804
20250311,133400,27841425415,20200,20200,20250,20200,694
20250311,133300,27827406415,20200,20150,20250,20150,5984
20250311,133200,27706410515,20150,20150,20200,20150,525
20250311,133100,27695831465,20200,20150,20200,20150,1084
20250311,133000,27673960715,20150,20150,20200,20150,1207
20250311,132900,27649599215,20175,20200,20200,20150,2052
20250311,132800,27608235915,20150,20200,20200,20150,1006
20250311,132700,27587939615,20150,20150,20200,20150,263
20250311,132600,27582634365,20150,20150,20200,20150,941
20250311,132500,27563649815,20150,20150,20200,20150,334
20250311,132400,27556919665,20150,20175,20200,20150,1603
20250311,132300,27524551040,20150,20225,20225,20150,3463
20250311,132200,27454662515,20200,20150,20225,20150,7539
20250311,132100,27302443315,20150,20150,20150,20150,1099
20250311,132000,27280298465,20150,20100,20200,20100,219
20250311,131900,27275890615,20100,20100,20150,20100,768
20250311,131800,27260436265,20150,20100,20200,20100,5107
20250311,131700,27157560665,20100,20150,20150,20100,1559
20250311,131600,27126224465,20100,20100,20150,20100,1395
20250311,131500,27098182465,20100,20100,20150,20100,900
20250311,131400,27080090965,20100,20100,20150,20100,311
20250311,131300,27073839265,20100,20100,20150,20100,1026
20250311,131200,27053215915,20100,20150,20150,20100,388
20250311,131100,27045417015,20150,20100,20150,20100,532
20250311,131000,27034723515,20100,20150,20150,20100,1149
20250311,130900,27011625465,20100,20150,20150,20100,803
20250311,130800,26995484715,20100,20100,20150,20050,1732
20250311,130700,26960656015,20100,20100,20100,20100,457
20250311,130600,26951470315,20100,20100,20150,20100,692
20250311,130500,26937558415,20100,20100,20150,20100,4260
20250311,130400,26851932315,20100,20100,20150,20100,912
20250311,130300,26833599865,20100,20100,20150,20100,880
20250311,130200,26815911815,20100,20100,20150,20100,605
20250311,130100,26803751065,20100,20100,20150,20100,1219
20250311,130000,26779224015,20150,20150,20150,20100,434
20250311,125900,26770496615,20150,20100,20150,20100,450
20250311,125800,26761445565,20100,20100,20150,20100,348
20250311,125700,26754450515,20100,20100,20150,20100,1615
20250311,125600,26721988915,20100,20050,20100,20050,3325
20250311,125500,26655177965,20100,20050,20100,20050,526
20250311,125400,26644628615,20100,20050,20100,20050,833
20250311,125300,26627918715,20050,20100,20100,20050,1072
20250311,125200,26606388965,20100,20050,20100,20050,600
20250311,125100,26594348315,20050,20050,20100,20050,1875
20250311,125000,26556712015,20050,20050,20100,20050,928
20250311,124900,26538104715,20050,20050,20100,20050,1071
20250311,124800,26516628215,20050,20050,20100,20050,1783
20250311,124700,26480877115,20050,20100,20150,20050,7675
20250311,124600,26326971515,20100,20100,20150,20050,10750
20250311,124500,26110903465,20100,20100,20150,20100,1517
20250311,124400,26080385015,20150,20100,20150,20100,448
20250311,124300,26071379915,20100,20100,20150,20100,349
20250311,124200,26064364815,20150,20100,20150,20100,314
20250311,124100,26058053315,20150,20100,20150,20100,1315
20250311,124000,26031619965,20100,20200,20200,20100,4817
20250311,123900,25934590915,20200,20150,20200,20150,896
20250311,123800,25916536415,20150,20200,20200,20150,611
20250311,123700,25904218165,20150,20150,20200,20150,313
20250311,123600,25897910565,20200,20150,20200,20100,4051
20250311,123500,25816299965,20100,20100,20150,20100,860
20250311,123400,25798990315,20100,20125,20150,20100,302
20250311,123300,25792917390,20100,20125,20150,20100,1422
20250311,123200,25764321090,20125,20100,20150,20100,2347
20250311,123100,25717143240,20100,20100,20150,20100,934
20250311,123000,25698351640,20150,20150,20150,20100,758
20250311,122900,25683092640,20150,20100,20150,20100,375
20250311,122800,25675548440,20100,20100,20150,20100,626
20250311,122700,25662958490,20150,20150,20150,20100,1950
20250311,122600,25623746390,20100,20150,20200,20100,1807
20250311,122500,25587364590,20150,20100,20150,20100,4507
20250311,122400,25496591290,20100,20150,20150,20100,741
20250311,122300,25481693690,20150,20150,20150,20100,750
20250311,122200,25466604840,20100,20100,20150,20100,428
20250311,122100,25458000340,20100,20100,20150,20100,1102
20250311,122000,25435849290,20100,20100,20150,20100,852
20250311,121900,25418724015,20100,20150,20150,20100,854
20250311,121800,25401557915,20100,20100,20150,20100,436
20250311,121700,25392791565,20150,20150,20150,20100,1566
20250311,121600,25361276615,20150,20150,20175,20100,1786
20250311,121500,25325307065,20150,20150,20175,20150,995
20250311,121400,25305247790,20150,20150,20175,20150,1045
20250311,121300,25284190965,20150,20200,20200,20150,875
20250311,121200,25266557815,20150,20150,20200,20150,1233
20250311,121100,25241694740,20150,20150,20200,20150,307
20250311,121000,25235508640,20150,20200,20200,20150,1482
20250311,120900,25205592640,20150,20150,20200,20150,1258
20250311,120800,25180232840,20175,20150,20200,20150,5833
20250311,120700,25062419590,20150,20150,20200,20100,642
20250311,120600,25049484190,20200,20100,20200,20100,11285
20250311,120500,24822074940,20100,20100,20150,20100,1777
20250311,120400,24786324615,20150,20100,20150,20100,473
20250311,120300,24776816915,20100,20100,20100,20050,541
20250311,120200,24765945865,20100,20100,20150,20100,1721
20250311,120100,24731352215,20100,20100,20150,20050,1578
20250311,120000,24699651815,20100,20100,20150,20100,391
20250311,115900,24691792115,20100,20150,20150,20100,2192
20250311,115800,24647730165,20150,20100,20150,20050,800
20250311,115700,24631644715,20150,20100,20150,20100,387
20250311,115600,24623865415,20100,20100,20150,20100,1147
20250311,115500,24600792865,20150,20150,20150,20050,796
20250311,115400,24584769015,20150,20100,20150,20050,530
20250311,115300,24574121415,20100,20150,20150,20050,1574
20250311,115200,24542496515,20150,20100,20150,20100,910
20250311,115100,24524205215,20150,20100,20150,20100,1198
20250311,115000,24500123265,20150,20150,20150,20050,6029
20250311,114900,24379214365,20100,20100,20100,20050,1430
20250311,114800,24350485615,20100,20150,20150,20050,1362
20250311,114700,24323129115,20100,20050,20150,20050,1682
20250311,114600,24289394215,20150,20100,20150,20050,516
20250311,114500,24279029815,20150,20150,20150,20100,1412
20250311,114400,24250640915,20150,20150,20150,20100,1390
20250311,114300,24222700615,20150,20100,20150,20100,1212
20250311,114200,24198339265,20150,20050,20150,20050,1243
20250311,114100,24173360940,20050,20050,20100,20050,476
20250311,114000,24163811640,20050,20150,20150,20050,550
20250311,113900,24152765965,20150,20100,20150,20100,2327
20250311,113800,24105993065,20100,20100,20150,20050,5407
20250311,113700,23997314365,20050,20050,20100,20000,1349
20250311,113600,23970299765,20050,20050,20100,20050,1635
20250311,113500,23937515615,20050,20050,20100,20050,1547
20250311,113400,23906498115,20050,20050,20100,20050,6294
20250311,113300,23780303115,20050,20050,20100,20050,621
20250311,113200,23767839565,20100,20100,20100,20050,457
20250311,113100,23758676515,20050,20050,20100,20050,505
20250311,113000,23748549015,20050,20050,20100,20050,962
20250311,112900,23729257315,20050,20100,20150,20050,935
20250311,112800,23710469665,20100,20150,20150,20100,536
20250311,112700,23699695415,20150,20100,20150,20050,1982
20250311,112600,23659873115,20100,20100,20150,20100,4249
20250311,112500,23574450665,20100,20150,20150,20100,591
20250311,112400,23562568715,20150,20150,20150,20100,461
20250311,112300,23553300215,20150,20150,20150,20050,3067
20250311,112200,23491648915,20150,20100,20150,20100,2552
20250311,112100,23440351290,20150,20150,20150,20100,1069
20250311,112000,23418859890,20100,20100,20150,20100,609
20250311,111900,23406612365,20150,20150,20150,20100,762
20250311,111800,23391286965,20150,20150,20150,20100,931
20250311,111700,23372563015,20150,20125,20150,20050,4098
20250311,111600,23290191040,20150,20150,20150,20050,6126
20250311,111500,23167055690,20100,20100,20150,20050,7701
20250311,111400,23012276540,20100,20000,20100,20000,3055
20250311,111300,22951041590,20050,19990,20050,19990,7822
20250311,111200,22794340680,19990,19995,19995,19980,2502
20250311,111100,22744327660,19990,19990,20000,19990,1293
20250311,111000,22718478460,19980,19970,19990,19960,959
20250311,110900,22699322890,19960,19970,19980,19960,1344
20250311,110800,22672491580,19970,19940,19980,19940,1756
20250311,110700,22637437270,19940,19940,19960,19940,1543
20250311,110600,22606663370,19940,19960,19960,19940,4582
20250311,110500,22515259440,19960,19960,19960,19950,1176
20250311,110400,22491794710,19950,19960,19970,19950,580
20250311,110300,22480221320,19960,19950,19960,19950,438
20250311,110200,22471482500,19950,19940,19950,19930,527
20250311,110100,22460973650,19930,19920,19940,19920,577
20250311,110000,22449477590,19930,19940,19940,19930,6293
20250311,105900,22324056770,19940,19930,19940,19930,973
20250311,105800,22304664260,19930,19940,19950,19930,1763
20250311,105700,22269510700,19940,19950,19960,19930,11032
20250311,105600,22049465550,19950,19950,19960,19950,2047
20250311,105500,22008626700,19950,19980,19980,19950,13169
20250311,105400,21745683315,19980,19980,19980,19970,270
20250311,105300,21740289820,19980,19980,19990,19970,415
20250311,105200,21731996250,19990,19985,19990,19970,6214
20250311,105100,21607849010,19985,19980,19990,19980,485
20250311,105000,21598158530,19980,19990,19990,19980,748
20250311,104900,21583212340,19990,19980,19990,19980,1011
20250311,104800,21563012060,19980,19980,19990,19970,568
20250311,104700,21551664850,19980,19980,19990,19970,835
20250311,104600,21534982950,19980,19975,19980,19970,3292
20250311,104500,21469229965,19975,19990,19990,19970,573
20250311,104400,21457784940,19990,20000,20000,19980,2140
20250311,104300,21415019270,19990,20000,20000,19990,5685
20250311,104200,21301336700,20000,20000,20000,19990,493
20250311,104100,21291477020,20000,19990,20000,19990,767
20250311,104000,21276139850,19990,19980,19990,19980,843
20250311,103900,21259294690,19980,19990,20000,19970,407
20250311,103800,21251159300,19990,20000,20050,19980,2285
20250311,103700,21205445430,20000,19980,20000,19970,3820
20250311,103600,21129092380,19980,19970,19980,19960,849
20250311,103500,21112138850,19970,19990,19990,19970,2150
20250311,103400,21069182250,19990,19990,19990,19980,769
20250311,103300,21053813440,19990,19980,19990,19980,650
20250311,103200,21040823255,19980,20000,20000,19980,1225
20250311,103100,21016325265,20050,19970,20050,19970,5836
20250311,103000,20899598825,19960,19950,19970,19950,3000
20250311,102900,20839709090,19950,19940,19960,19940,1016
20250311,102800,20819440370,19940,19950,19950,19940,770
20250311,102700,20804082890,19940,19930,19950,19930,995
20250311,102600,20784244075,19930,19930,19930,19920,861
20250311,102500,20767087785,19920,19920,19925,19910,1781
20250311,102400,20731614015,19910,19920,19920,19910,5128
20250311,102300,20629511585,19910,19925,19950,19910,5246
20250311,102200,20524978260,19930,19910,19930,19910,2787
20250311,102100,20469466240,19910,19910,19920,19900,968
20250311,102000,20450195780,19910,19920,19920,19890,3822
20250311,101900,20374130765,19920,19910,19920,19890,21474
20250311,101800,19946755435,19900,19920,19920,19900,4374
20250311,101700,19859680900,19920,19910,19920,19910,996
20250311,101600,19839849550,19920,19910,19920,19900,1519
20250311,101500,19809606100,19910,19910,19920,19900,3911
20250311,101400,19731740840,19910,19900,19910,19900,4039
20250311,101300,19651354810,19900,19920,19920,19900,26172
20250311,101200,19130379460,19910,19930,19940,19910,8671
20250311,101100,18957611550,19930,19930,19940,19930,3311
20250311,101000,18891622760,19930,19930,19940,19930,4765
20250311,100900,18796652220,19940,19950,19950,19930,6755
20250311,100800,18661961370,19950,19950,19960,19940,8271
20250311,100700,18496959660,19950,19960,19970,19950,7486
20250311,100600,18347598810,19960,19970,19970,19950,2825
20250311,100500,18291212880,19960,19950,19970,19950,1755
20250311,100400,18256187970,19960,19980,19980,19950,9168
20250311,100300,18073189950,19980,20050,20050,19970,36846
20250311,100200,17336380050,20050,20050,20050,20000,1518
20250311,100100,17305947300,20050,20050,20050,20000,1653
20250311,100000,17272838350,20050,20050,20100,20000,3881
20250311,095900,17195027650,20050,20000,20100,20000,4176
20250311,095800,17111336050,20050,20050,20050,20000,939
20250311,095700,17092511375,20050,20050,20100,20000,1893
20250311,095600,17054552175,20100,20050,20100,20000,2415
20250311,095500,17006160375,20050,20050,20100,20000,6308
20250311,095400,16879681075,20000,20050,20050,20000,1883
20250311,095300,16841961825,20000,20050,20050,20000,2400
20250311,095200,16793877675,20050,20050,20050,20000,2062
20250311,095100,16752593825,20050,20050,20050,20000,4072
20250311,095000,16670957525,20050,20050,20050,20000,4565
20250311,094900,16579591500,20050,20100,20100,20000,8460
20250311,094800,16409968700,20100,20100,20100,20050,5422
20250311,094700,16301174750,20100,20150,20150,20100,10978
20250311,094600,16080490550,20150,20150,20150,20100,1240
20250311,094500,16055520350,20100,20100,20150,20100,5602
20250311,094400,15942722800,20150,20150,20150,20100,1409
20250311,094300,15914356750,20100,20150,20150,20100,2203
20250311,094200,15870017875,20150,20150,20150,20100,1459
20250311,094100,15840625575,20150,20200,20200,20100,1636
20250311,094000,15807628275,20150,20150,20200,20100,2818
20250311,093900,15750830700,20150,20150,20150,20100,1340
20250311,093800,15723830450,20150,20150,20200,20100,3999
20250311,093700,15643231300,20150,20150,20200,20100,5822
20250311,093600,15525942700,20150,20100,20150,20050,5900
20250311,093500,15407360800,20100,20100,20100,20050,1917
20250311,093400,15368862025,20100,20150,20200,20050,4519
20250311,093300,15277903050,20150,20100,20150,20050,10519
20250311,093200,15066153350,20150,20050,20150,20000,12565
20250311,093100,14813878375,20050,19960,20050,19960,5629
20250311,093000,14701322725,19960,19940,19970,19940,2498
20250311,092900,14651470215,19930,19890,19930,19880,4479
20250311,092800,14562319145,19890,19890,19910,19880,4574
20250311,092700,14471351555,19890,19920,19930,19880,49522
20250311,092600,13485718380,19920,19920,19930,19910,7799
20250311,092500,13330401160,19920,19930,19950,19910,9277
20250311,092400,13145645170,19910,19980,19980,19900,32626
20250311,092300,12495652320,19980,19980,19990,19940,14789
20250311,092200,12200420940,19980,19990,19990,19960,6657
20250311,092100,12067387880,20000,19970,20000,19970,7391
20250311,092000,11919607810,19960,19950,19960,19940,6084
20250311,091900,11798242135,19950,19970,19980,19940,13506
20250311,091800,11528745735,19960,19950,19990,19950,6234
20250311,091700,11404294265,19970,19930,19970,19900,18914
20250311,091600,11027480545,19930,19920,19960,19890,15312
20250311,091500,10722451725,19930,19960,19970,19880,58179
20250311,091400,9563975390,19960,20050,20050,19930,28307
20250311,091300,8998604030,20100,20025,20100,20000,2208
20250311,091200,8954349855,20050,19990,20050,19980,4533
20250311,091100,8863544475,19990,20050,20100,19980,16717
20250311,091000,8529045860,20050,20050,20100,20000,5073
20250311,090900,8427350835,20000,19940,20100,19910,16947
20250311,090800,8088899535,19940,19890,19950,19860,43732
20250311,090700,7219111445,19900,19920,19940,19860,37771
20250311,090600,6467851425,19890,20250,20250,19880,117342
20250311,090500,4119915625,20200,20250,20250,20150,12945
20250311,090400,3858526900,20200,20150,20250,20150,31840
20250311,090300,3216069175,20150,20150,20200,20100,19965
20250311,090200,2813779025,20150,20200,20250,20050,35724
20250311,090100,2094147425,20200,20150,20250,20000,20791
20250311,090000,1675013100,20150,20100,20200,20000,83138
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 185500 33708818440 20150 20150 20150 20150 54391
3 20250311 185400 33708818440 20150 20150 20150 20150 0
4 20250311 185300 33708818440 20150 20150 20150 20150 0
5 20250311 185200 33708818440 20150 20150 20150 20150 0
6 20250311 185100 33708818440 20150 20150 20150 20150 0
7 20250311 185000 33708818440 20150 20150 20150 20150 0
8 20250311 184900 33708818440 20150 20150 20150 20150 0
9 20250311 184800 33708818440 20150 20150 20150 20150 0
10 20250311 184700 33708818440 20150 20150 20150 20150 0
11 20250311 184600 33708818440 20150 20150 20150 20150 0
12 20250311 184500 33708818440 20150 20150 20150 20150 0
13 20250311 184400 33708818440 20150 20150 20150 20150 0
14 20250311 184300 33708818440 20150 20150 20150 20150 0
15 20250311 184200 33708818440 20150 20150 20150 20150 0
16 20250311 184100 33708818440 20150 20150 20150 20150 0
17 20250311 184000 33708818440 20150 20150 20150 20150 0
18 20250311 183900 33708818440 20150 20150 20150 20150 0
19 20250311 183800 33708818440 20150 20150 20150 20150 0
20 20250311 183700 33708818440 20150 20150 20150 20150 0
21 20250311 183600 33708818440 20150 20150 20150 20150 0
22 20250311 183500 33708818440 20150 20150 20150 20150 0
23 20250311 183400 33708818440 20150 20150 20150 20150 0
24 20250311 183300 33708818440 20150 20150 20150 20150 0
25 20250311 183200 33708818440 20150 20150 20150 20150 0
26 20250311 183100 33708818440 20150 20150 20150 20150 0
27 20250311 183000 33708818440 20150 20150 20150 20150 0
28 20250311 182900 33708818440 20150 20150 20150 20150 0
29 20250311 182800 33708818440 20150 20150 20150 20150 0
30 20250311 182700 33708818440 20150 20150 20150 20150 0
31 20250311 182600 33708818440 20150 20150 20150 20150 0
32 20250311 182500 33708818440 20150 20150 20150 20150 54391
33 20250311 182400 33708818440 20150 20150 20150 20150 0
34 20250311 182300 33708818440 20150 20150 20150 20150 0
35 20250311 182200 33708818440 20150 20150 20150 20150 0
36 20250311 182100 33708818440 20150 20150 20150 20150 0
37 20250311 182000 33708818440 20150 20150 20150 20150 0
38 20250311 181900 33708818440 20150 20150 20150 20150 0
39 20250311 181800 33708818440 20150 20150 20150 20150 0
40 20250311 181700 33708818440 20150 20150 20150 20150 0
41 20250311 181600 33708818440 20150 20150 20150 20150 0
42 20250311 181500 33708818440 20150 20150 20150 20150 0
43 20250311 181400 33708818440 20150 20150 20150 20150 0
44 20250311 181300 33708818440 20150 20150 20150 20150 0
45 20250311 181200 33708818440 20150 20150 20150 20150 0
46 20250311 181100 33708818440 20150 20150 20150 20150 0
47 20250311 181000 33708818440 20150 20150 20150 20150 0
48 20250311 180900 33708818440 20150 20150 20150 20150 0
49 20250311 180800 33708818440 20150 20150 20150 20150 0
50 20250311 180700 33708818440 20150 20150 20150 20150 0
51 20250311 180600 33708818440 20150 20150 20150 20150 0
52 20250311 180500 33708818440 20150 20150 20150 20150 0
53 20250311 180400 33708818440 20150 20150 20150 20150 0
54 20250311 180300 33708818440 20150 20150 20150 20150 0
55 20250311 180200 33708818440 20150 20150 20150 20150 0
56 20250311 180100 33708818440 20150 20150 20150 20150 0
57 20250311 180000 33708818440 20150 20150 20150 20150 0
58 20250311 175900 33708818440 20150 20150 20150 20150 0
59 20250311 175800 33708818440 20150 20150 20150 20150 0
60 20250311 175700 33708818440 20150 20150 20150 20150 0
61 20250311 175600 33708818440 20150 20150 20150 20150 0
62 20250311 175500 33708818440 20150 20150 20150 20150 54391
63 20250311 175400 33708818440 20150 20150 20150 20150 0
64 20250311 175300 33708818440 20150 20150 20150 20150 0
65 20250311 175200 33708818440 20150 20150 20150 20150 0
66 20250311 175100 33708818440 20150 20150 20150 20150 0
67 20250311 175000 33708818440 20150 20150 20150 20150 0
68 20250311 174900 33708818440 20150 20150 20150 20150 0
69 20250311 174800 33708818440 20150 20150 20150 20150 0
70 20250311 174700 33708818440 20150 20150 20150 20150 0
71 20250311 174600 33708818440 20150 20150 20150 20150 0
72 20250311 174500 33708818440 20150 20150 20150 20150 0
73 20250311 174400 33708818440 20150 20150 20150 20150 0
74 20250311 174300 33708818440 20150 20150 20150 20150 0
75 20250311 174200 33708818440 20150 20150 20150 20150 0
76 20250311 174100 33708818440 20150 20150 20150 20150 0
77 20250311 174000 33708818440 20150 20150 20150 20150 0
78 20250311 173900 33708818440 20150 20150 20150 20150 0
79 20250311 173800 33708818440 20150 20150 20150 20150 0
80 20250311 173700 33708818440 20150 20150 20150 20150 0
81 20250311 173600 33708818440 20150 20150 20150 20150 0
82 20250311 173500 33708818440 20150 20150 20150 20150 0
83 20250311 173400 33708818440 20150 20150 20150 20150 0
84 20250311 173300 33708818440 20150 20150 20150 20150 0
85 20250311 173200 33708818440 20150 20150 20150 20150 0
86 20250311 173100 33708818440 20150 20150 20150 20150 0
87 20250311 173000 33708818440 20150 20150 20150 20150 0
88 20250311 172900 33708818440 20150 20150 20150 20150 0
89 20250311 172800 33708818440 20150 20150 20150 20150 0
90 20250311 172700 33708818440 20150 20150 20150 20150 0
91 20250311 172600 33708818440 20150 20150 20150 20150 0
92 20250311 172500 33708818440 20150 20150 20150 20150 54391
93 20250311 172400 33708818440 20150 20150 20150 20150 0
94 20250311 172300 33708818440 20150 20150 20150 20150 0
95 20250311 172200 33708818440 20150 20150 20150 20150 0
96 20250311 172100 33708818440 20150 20150 20150 20150 0
97 20250311 172000 33708818440 20150 20150 20150 20150 0
98 20250311 171900 33708818440 20150 20150 20150 20150 0
99 20250311 171800 33708818440 20150 20150 20150 20150 0
100 20250311 171700 33708818440 20150 20150 20150 20150 0
101 20250311 171600 33708818440 20150 20150 20150 20150 0
102 20250311 171500 33708818440 20150 20150 20150 20150 0
103 20250311 171400 33708818440 20150 20150 20150 20150 0
104 20250311 171300 33708818440 20150 20150 20150 20150 0
105 20250311 171200 33708818440 20150 20150 20150 20150 0
106 20250311 171100 33708818440 20150 20150 20150 20150 0
107 20250311 171000 33708818440 20150 20150 20150 20150 0
108 20250311 170900 33708818440 20150 20150 20150 20150 0
109 20250311 170800 33708818440 20150 20150 20150 20150 0
110 20250311 170700 33708818440 20150 20150 20150 20150 0
111 20250311 170600 33708818440 20150 20150 20150 20150 0
112 20250311 170500 33708818440 20150 20150 20150 20150 0
113 20250311 170400 33708818440 20150 20150 20150 20150 0
114 20250311 170300 33708818440 20150 20150 20150 20150 0
115 20250311 170200 33708818440 20150 20150 20150 20150 0
116 20250311 170100 33708818440 20150 20150 20150 20150 0
117 20250311 170000 33708818440 20150 20150 20150 20150 0
118 20250311 165900 33708818440 20150 20150 20150 20150 0
119 20250311 165800 33708818440 20150 20150 20150 20150 0
120 20250311 165700 33708818440 20150 20150 20150 20150 0
121 20250311 165600 33708818440 20150 20150 20150 20150 0
122 20250311 165500 33708818440 20150 20150 20150 20150 54391
123 20250311 165400 33708818440 20150 20150 20150 20150 0
124 20250311 165300 33708818440 20150 20150 20150 20150 0
125 20250311 165200 33708818440 20150 20150 20150 20150 0
126 20250311 165100 33708818440 20150 20150 20150 20150 0
127 20250311 165000 33708818440 20150 20150 20150 20150 0
128 20250311 164900 33708818440 20150 20150 20150 20150 0
129 20250311 164800 33708818440 20150 20150 20150 20150 0
130 20250311 164700 33708818440 20150 20150 20150 20150 0
131 20250311 164600 33708818440 20150 20150 20150 20150 0
132 20250311 164500 33708818440 20150 20150 20150 20150 0
133 20250311 164400 33708818440 20150 20150 20150 20150 0
134 20250311 164300 33708818440 20150 20150 20150 20150 0
135 20250311 164200 33708818440 20150 20150 20150 20150 0
136 20250311 164100 33708818440 20150 20150 20150 20150 0
137 20250311 164000 33708818440 20150 20150 20150 20150 0
138 20250311 163900 33708818440 20150 20150 20150 20150 0
139 20250311 163800 33708818440 20150 20150 20150 20150 0
140 20250311 163700 33708818440 20150 20150 20150 20150 0
141 20250311 163600 33708818440 20150 20150 20150 20150 0
142 20250311 163500 33708818440 20150 20150 20150 20150 0
143 20250311 163400 33708818440 20150 20150 20150 20150 0
144 20250311 163300 33708818440 20150 20150 20150 20150 0
145 20250311 163200 33708818440 20150 20150 20150 20150 0
146 20250311 163100 33708818440 20150 20150 20150 20150 0
147 20250311 163000 33708818440 20150 20150 20150 20150 0
148 20250311 162900 33708818440 20150 20150 20150 20150 0
149 20250311 162800 33708818440 20150 20150 20150 20150 0
150 20250311 162700 33708818440 20150 20150 20150 20150 0
151 20250311 162600 33708818440 20150 20150 20150 20150 0
152 20250311 162500 33708818440 20150 20150 20150 20150 54391
153 20250311 162400 33708818440 20150 20150 20150 20150 0
154 20250311 162300 33708818440 20150 20150 20150 20150 0
155 20250311 162200 33708818440 20150 20150 20150 20150 0
156 20250311 162100 33708818440 20150 20150 20150 20150 0
157 20250311 162000 33708818440 20150 20150 20150 20150 0
158 20250311 161900 33708818440 20150 20150 20150 20150 0
159 20250311 161800 33708818440 20150 20150 20150 20150 0
160 20250311 161700 33708818440 20150 20150 20150 20150 0
161 20250311 161600 33708818440 20150 20150 20150 20150 0
162 20250311 161500 33708818440 20150 20150 20150 20150 0
163 20250311 161400 33708818440 20150 20150 20150 20150 0
164 20250311 161300 33708818440 20150 20150 20150 20150 0
165 20250311 161200 33708818440 20150 20150 20150 20150 0
166 20250311 161100 33708818440 20150 20150 20150 20150 0
167 20250311 161000 33708818440 20150 20150 20150 20150 0
168 20250311 160900 33708818440 20150 20150 20150 20150 0
169 20250311 160800 33708818440 20150 20150 20150 20150 0
170 20250311 160700 33708818440 20150 20150 20150 20150 0
171 20250311 160600 33708818440 20150 20150 20150 20150 0
172 20250311 160500 33708818440 20150 20150 20150 20150 0
173 20250311 160400 33708818440 20150 20150 20150 20150 0
174 20250311 160300 33708818440 20150 20150 20150 20150 0
175 20250311 160200 33708818440 20150 20150 20150 20150 0
176 20250311 160100 33708818440 20150 20150 20150 20150 0
177 20250311 160000 33708818440 20150 20150 20150 20150 0
178 20250311 155900 33708818440 20150 20150 20150 20150 0
179 20250311 155800 33708818440 20150 20150 20150 20150 0
180 20250311 155700 33708818440 20150 20150 20150 20150 0
181 20250311 155600 33708818440 20150 20150 20150 20150 0
182 20250311 155500 33708818440 20150 20150 20150 20150 54391
183 20250311 155400 33708818440 20150 20150 20150 20150 0
184 20250311 155300 33708818440 20150 20150 20150 20150 0
185 20250311 155200 33708818440 20150 20150 20150 20150 0
186 20250311 155100 33708818440 20150 20150 20150 20150 0
187 20250311 155000 33708818440 20150 20150 20150 20150 0
188 20250311 154900 33708818440 20150 20150 20150 20150 0
189 20250311 154800 33708818440 20150 20150 20150 20150 0
190 20250311 154700 33708818440 20150 20150 20150 20150 0
191 20250311 154600 33708818440 20150 20150 20150 20150 0
192 20250311 154500 33708818440 20150 20150 20150 20150 0
193 20250311 154400 33708818440 20150 20150 20150 20150 0
194 20250311 154300 33708818440 20150 20150 20150 20150 0
195 20250311 154200 33708818440 20150 20150 20150 20150 0
196 20250311 154100 33708818440 20150 20150 20150 20150 0
197 20250311 154000 33708818440 20150 20150 20150 20150 0
198 20250311 153900 33708818440 20150 20150 20150 20150 0
199 20250311 153800 33708818440 20150 20150 20150 20150 0
200 20250311 153700 33708818440 20150 20150 20150 20150 0
201 20250311 153600 33708818440 20150 20150 20150 20150 0
202 20250311 153500 33708818440 20150 20150 20150 20150 0
203 20250311 153400 33708818440 20150 20150 20150 20150 0
204 20250311 153300 33708818440 20150 20150 20150 20150 0
205 20250311 153200 33708818440 20150 20150 20150 20150 0
206 20250311 153100 33708818440 20150 20150 20150 20150 0
207 20250311 153000 33708818440 20150 20150 20150 20150 54391
208 20250311 152900 32612839790 20150 20150 20150 20150 0
209 20250311 152800 32612839790 20150 20150 20150 20150 0
210 20250311 152700 32612839790 20150 20150 20150 20150 0
211 20250311 152600 32612839790 20150 20150 20150 20150 0
212 20250311 152500 32612839790 20150 20150 20150 20150 0
213 20250311 152400 32612839790 20150 20150 20150 20150 0
214 20250311 152300 32612839790 20150 20150 20150 20150 0
215 20250311 152200 32612839790 20150 20150 20150 20150 0
216 20250311 152100 32612839790 20150 20150 20150 20150 0
217 20250311 152000 32612839790 20150 20150 20150 20150 0
218 20250311 151900 32612839790 20150 20200 20200 20150 2623
219 20250311 151800 32559876390 20200 20150 20200 20150 1791
220 20250311 151700 32523738590 20150 20100 20200 20100 8497
221 20250311 151600 32352540690 20150 20100 20150 20100 3894
222 20250311 151500 32274170440 20150 20100 20150 20100 3039
223 20250311 151400 32213034040 20100 20150 20150 20100 4943
224 20250311 151300 32113557990 20100 20100 20150 20100 2289
225 20250311 151200 32067538240 20150 20100 20150 20100 2318
226 20250311 151100 32020931040 20150 20150 20150 20100 3318
227 20250311 151000 31954085440 20150 20150 20150 20100 1184
228 20250311 150900 31930264190 20100 20150 20150 20100 840
229 20250311 150800 31913374490 20150 20150 20150 20100 616
230 20250311 150700 31900969640 20150 20100 20150 20100 1646
231 20250311 150600 31867875340 20150 20150 20150 20100 2346
232 20250311 150500 31820710440 20150 20150 20150 20100 2961
233 20250311 150400 31761180090 20100 20100 20150 20100 160
234 20250311 150300 31757957865 20100 20150 20150 20100 1118
235 20250311 150200 31735475915 20100 20075 20150 20050 2629
236 20250311 150100 31682634240 20100 20100 20150 20050 9928
237 20250311 150000 31483131890 20100 20125 20150 20050 16638
238 20250311 145900 31148723615 20150 20150 20150 20100 1130
239 20250311 145800 31125998165 20150 20100 20150 20100 1294
240 20250311 145700 31099959465 20100 20150 20150 20100 2330
241 20250311 145600 31053119865 20100 20150 20150 20100 4253
242 20250311 145500 30967442090 20100 20100 20150 20100 1979
243 20250311 145400 30927637040 20150 20150 20150 20100 7596
244 20250311 145300 30774935040 20100 20150 20150 20100 2216
245 20250311 145200 30730381190 20150 20100 20150 20100 2016
246 20250311 145100 30689797690 20100 20150 20150 20100 679
247 20250311 145000 30676141690 20150 20150 20150 20100 1140
248 20250311 144900 30653193190 20100 20100 20150 20100 2651
249 20250311 144800 30599817390 20100 20150 20150 20100 947
250 20250311 144700 30580773990 20150 20150 20150 20100 1196
251 20250311 144600 30556686140 20100 20125 20150 20100 692
252 20250311 144500 30542755965 20150 20150 20150 20100 934
253 20250311 144400 30523950090 20150 20150 20150 20100 1124
254 20250311 144300 30501317990 20100 20150 20200 20100 1235
255 20250311 144200 30476450890 20150 20200 20200 20150 1634
256 20250311 144100 30443516090 20150 20200 20200 20150 2316
257 20250311 144000 30396836490 20200 20150 20200 20150 1040
258 20250311 143900 30375875690 20150 20200 20200 20150 412
259 20250311 143800 30367569290 20200 20150 20200 20150 3246
260 20250311 143700 30302029890 20150 20200 20200 20150 4950
261 20250311 143600 30202282390 20200 20150 20200 20150 543
262 20250311 143500 30191333690 20200 20100 20200 20100 1122
263 20250311 143400 30168728940 20100 20100 20200 20100 1553
264 20250311 143300 30137448640 20100 20150 20150 20100 792
265 20250311 143200 30121524890 20100 20100 20150 20100 1188
266 20250311 143100 30097640790 20100 20150 20150 20100 623
267 20250311 143000 30085112840 20100 20100 20200 20100 305
268 20250311 142900 30078973190 20100 20150 20200 20100 1107
269 20250311 142800 30056685740 20150 20150 20150 20100 866
270 20250311 142700 30039254340 20100 20150 20150 20100 345
271 20250311 142600 30032314890 20150 20150 20150 20100 552
272 20250311 142500 30021210990 20150 20100 20150 20100 1644
273 20250311 142400 29988154440 20150 20150 20200 20100 2492
274 20250311 142300 29937944390 20150 20150 20150 20100 1926
275 20250311 142200 29899153740 20150 20150 20200 20100 976
276 20250311 142100 29879507540 20150 20150 20200 20100 3083
277 20250311 142000 29817378240 20150 20100 20200 20100 2363
278 20250311 141900 29769764690 20100 20150 20150 20100 567
279 20250311 141800 29758363790 20150 20150 20150 20100 979
280 20250311 141700 29738679090 20150 20150 20150 20100 1034
281 20250311 141600 29717884090 20100 20100 20200 20100 3238
282 20250311 141500 29652698390 20150 20100 20150 20100 2029
283 20250311 141400 29611840240 20150 20100 20150 20100 232
284 20250311 141300 29607174090 20100 20150 20150 20100 2657
285 20250311 141200 29553663340 20100 20150 20150 20100 976
286 20250311 141100 29534015690 20100 20100 20150 20100 861
287 20250311 141000 29516705290 20150 20100 20150 20100 679
288 20250311 140900 29503039840 20100 20100 20200 20100 981
289 20250311 140800 29483317340 20150 20150 20200 20100 2365
290 20250311 140700 29435661640 20150 20150 20200 20100 283
291 20250311 140600 29429959240 20100 20150 20200 20100 3361
292 20250311 140500 29362259990 20150 20200 20250 20150 3429
293 20250311 140400 29293004490 20150 20150 20200 20150 709
294 20250311 140300 29278715890 20150 20200 20200 20150 4882
295 20250311 140200 29180122290 20150 20200 20200 20150 348
296 20250311 140100 29173107490 20200 20100 20200 20100 5375
297 20250311 140000 29064843740 20150 20100 20200 20100 2595
298 20250311 135900 29012566340 20100 20150 20150 20100 1356
299 20250311 135800 28985268990 20150 20100 20150 20100 6121
300 20250311 135700 28862228540 20150 20150 20150 20100 1215
301 20250311 135600 28837782115 20100 20150 20150 20100 656
302 20250311 135500 28824582340 20100 20200 20200 20100 6813
303 20250311 135400 28687299215 20200 20150 20200 20150 684
304 20250311 135300 28673511415 20150 20150 20200 20150 1166
305 20250311 135200 28650014315 20200 20150 20200 20150 4593
306 20250311 135100 28557463965 20150 20150 20200 20150 411
307 20250311 135000 28549177015 20200 20200 20200 20150 1062
308 20250311 134900 28527766215 20150 20200 20200 20150 443
309 20250311 134800 28518832265 20150 20150 20200 20150 372
310 20250311 134700 28511334465 20150 20150 20200 20150 667
311 20250311 134600 28497892265 20150 20200 20200 20150 418
312 20250311 134500 28489463615 20200 20150 20200 20150 1251
313 20250311 134400 28464248365 20200 20200 20250 20150 8095
314 20250311 134300 28300747565 20250 20200 20250 20200 708
315 20250311 134200 28286445865 20200 20250 20300 20200 2376
316 20250311 134100 28238343765 20250 20250 20250 20200 2329
317 20250311 134000 28191197715 20250 20250 20300 20200 4759
318 20250311 133900 28094822865 20200 20200 20250 20200 451
319 20250311 133800 28085710365 20250 20200 20250 20200 2729
320 20250311 133700 28030479715 20200 20200 20250 20150 3187
321 20250311 133600 27966034015 20200 20200 20250 20200 4361
322 20250311 133500 27877940115 20200 20200 20250 20200 1804
323 20250311 133400 27841425415 20200 20200 20250 20200 694
324 20250311 133300 27827406415 20200 20150 20250 20150 5984
325 20250311 133200 27706410515 20150 20150 20200 20150 525
326 20250311 133100 27695831465 20200 20150 20200 20150 1084
327 20250311 133000 27673960715 20150 20150 20200 20150 1207
328 20250311 132900 27649599215 20175 20200 20200 20150 2052
329 20250311 132800 27608235915 20150 20200 20200 20150 1006
330 20250311 132700 27587939615 20150 20150 20200 20150 263
331 20250311 132600 27582634365 20150 20150 20200 20150 941
332 20250311 132500 27563649815 20150 20150 20200 20150 334
333 20250311 132400 27556919665 20150 20175 20200 20150 1603
334 20250311 132300 27524551040 20150 20225 20225 20150 3463
335 20250311 132200 27454662515 20200 20150 20225 20150 7539
336 20250311 132100 27302443315 20150 20150 20150 20150 1099
337 20250311 132000 27280298465 20150 20100 20200 20100 219
338 20250311 131900 27275890615 20100 20100 20150 20100 768
339 20250311 131800 27260436265 20150 20100 20200 20100 5107
340 20250311 131700 27157560665 20100 20150 20150 20100 1559
341 20250311 131600 27126224465 20100 20100 20150 20100 1395
342 20250311 131500 27098182465 20100 20100 20150 20100 900
343 20250311 131400 27080090965 20100 20100 20150 20100 311
344 20250311 131300 27073839265 20100 20100 20150 20100 1026
345 20250311 131200 27053215915 20100 20150 20150 20100 388
346 20250311 131100 27045417015 20150 20100 20150 20100 532
347 20250311 131000 27034723515 20100 20150 20150 20100 1149
348 20250311 130900 27011625465 20100 20150 20150 20100 803
349 20250311 130800 26995484715 20100 20100 20150 20050 1732
350 20250311 130700 26960656015 20100 20100 20100 20100 457
351 20250311 130600 26951470315 20100 20100 20150 20100 692
352 20250311 130500 26937558415 20100 20100 20150 20100 4260
353 20250311 130400 26851932315 20100 20100 20150 20100 912
354 20250311 130300 26833599865 20100 20100 20150 20100 880
355 20250311 130200 26815911815 20100 20100 20150 20100 605
356 20250311 130100 26803751065 20100 20100 20150 20100 1219
357 20250311 130000 26779224015 20150 20150 20150 20100 434
358 20250311 125900 26770496615 20150 20100 20150 20100 450
359 20250311 125800 26761445565 20100 20100 20150 20100 348
360 20250311 125700 26754450515 20100 20100 20150 20100 1615
361 20250311 125600 26721988915 20100 20050 20100 20050 3325
362 20250311 125500 26655177965 20100 20050 20100 20050 526
363 20250311 125400 26644628615 20100 20050 20100 20050 833
364 20250311 125300 26627918715 20050 20100 20100 20050 1072
365 20250311 125200 26606388965 20100 20050 20100 20050 600
366 20250311 125100 26594348315 20050 20050 20100 20050 1875
367 20250311 125000 26556712015 20050 20050 20100 20050 928
368 20250311 124900 26538104715 20050 20050 20100 20050 1071
369 20250311 124800 26516628215 20050 20050 20100 20050 1783
370 20250311 124700 26480877115 20050 20100 20150 20050 7675
371 20250311 124600 26326971515 20100 20100 20150 20050 10750
372 20250311 124500 26110903465 20100 20100 20150 20100 1517
373 20250311 124400 26080385015 20150 20100 20150 20100 448
374 20250311 124300 26071379915 20100 20100 20150 20100 349
375 20250311 124200 26064364815 20150 20100 20150 20100 314
376 20250311 124100 26058053315 20150 20100 20150 20100 1315
377 20250311 124000 26031619965 20100 20200 20200 20100 4817
378 20250311 123900 25934590915 20200 20150 20200 20150 896
379 20250311 123800 25916536415 20150 20200 20200 20150 611
380 20250311 123700 25904218165 20150 20150 20200 20150 313
381 20250311 123600 25897910565 20200 20150 20200 20100 4051
382 20250311 123500 25816299965 20100 20100 20150 20100 860
383 20250311 123400 25798990315 20100 20125 20150 20100 302
384 20250311 123300 25792917390 20100 20125 20150 20100 1422
385 20250311 123200 25764321090 20125 20100 20150 20100 2347
386 20250311 123100 25717143240 20100 20100 20150 20100 934
387 20250311 123000 25698351640 20150 20150 20150 20100 758
388 20250311 122900 25683092640 20150 20100 20150 20100 375
389 20250311 122800 25675548440 20100 20100 20150 20100 626
390 20250311 122700 25662958490 20150 20150 20150 20100 1950
391 20250311 122600 25623746390 20100 20150 20200 20100 1807
392 20250311 122500 25587364590 20150 20100 20150 20100 4507
393 20250311 122400 25496591290 20100 20150 20150 20100 741
394 20250311 122300 25481693690 20150 20150 20150 20100 750
395 20250311 122200 25466604840 20100 20100 20150 20100 428
396 20250311 122100 25458000340 20100 20100 20150 20100 1102
397 20250311 122000 25435849290 20100 20100 20150 20100 852
398 20250311 121900 25418724015 20100 20150 20150 20100 854
399 20250311 121800 25401557915 20100 20100 20150 20100 436
400 20250311 121700 25392791565 20150 20150 20150 20100 1566
401 20250311 121600 25361276615 20150 20150 20175 20100 1786
402 20250311 121500 25325307065 20150 20150 20175 20150 995
403 20250311 121400 25305247790 20150 20150 20175 20150 1045
404 20250311 121300 25284190965 20150 20200 20200 20150 875
405 20250311 121200 25266557815 20150 20150 20200 20150 1233
406 20250311 121100 25241694740 20150 20150 20200 20150 307
407 20250311 121000 25235508640 20150 20200 20200 20150 1482
408 20250311 120900 25205592640 20150 20150 20200 20150 1258
409 20250311 120800 25180232840 20175 20150 20200 20150 5833
410 20250311 120700 25062419590 20150 20150 20200 20100 642
411 20250311 120600 25049484190 20200 20100 20200 20100 11285
412 20250311 120500 24822074940 20100 20100 20150 20100 1777
413 20250311 120400 24786324615 20150 20100 20150 20100 473
414 20250311 120300 24776816915 20100 20100 20100 20050 541
415 20250311 120200 24765945865 20100 20100 20150 20100 1721
416 20250311 120100 24731352215 20100 20100 20150 20050 1578
417 20250311 120000 24699651815 20100 20100 20150 20100 391
418 20250311 115900 24691792115 20100 20150 20150 20100 2192
419 20250311 115800 24647730165 20150 20100 20150 20050 800
420 20250311 115700 24631644715 20150 20100 20150 20100 387
421 20250311 115600 24623865415 20100 20100 20150 20100 1147
422 20250311 115500 24600792865 20150 20150 20150 20050 796
423 20250311 115400 24584769015 20150 20100 20150 20050 530
424 20250311 115300 24574121415 20100 20150 20150 20050 1574
425 20250311 115200 24542496515 20150 20100 20150 20100 910
426 20250311 115100 24524205215 20150 20100 20150 20100 1198
427 20250311 115000 24500123265 20150 20150 20150 20050 6029
428 20250311 114900 24379214365 20100 20100 20100 20050 1430
429 20250311 114800 24350485615 20100 20150 20150 20050 1362
430 20250311 114700 24323129115 20100 20050 20150 20050 1682
431 20250311 114600 24289394215 20150 20100 20150 20050 516
432 20250311 114500 24279029815 20150 20150 20150 20100 1412
433 20250311 114400 24250640915 20150 20150 20150 20100 1390
434 20250311 114300 24222700615 20150 20100 20150 20100 1212
435 20250311 114200 24198339265 20150 20050 20150 20050 1243
436 20250311 114100 24173360940 20050 20050 20100 20050 476
437 20250311 114000 24163811640 20050 20150 20150 20050 550
438 20250311 113900 24152765965 20150 20100 20150 20100 2327
439 20250311 113800 24105993065 20100 20100 20150 20050 5407
440 20250311 113700 23997314365 20050 20050 20100 20000 1349
441 20250311 113600 23970299765 20050 20050 20100 20050 1635
442 20250311 113500 23937515615 20050 20050 20100 20050 1547
443 20250311 113400 23906498115 20050 20050 20100 20050 6294
444 20250311 113300 23780303115 20050 20050 20100 20050 621
445 20250311 113200 23767839565 20100 20100 20100 20050 457
446 20250311 113100 23758676515 20050 20050 20100 20050 505
447 20250311 113000 23748549015 20050 20050 20100 20050 962
448 20250311 112900 23729257315 20050 20100 20150 20050 935
449 20250311 112800 23710469665 20100 20150 20150 20100 536
450 20250311 112700 23699695415 20150 20100 20150 20050 1982
451 20250311 112600 23659873115 20100 20100 20150 20100 4249
452 20250311 112500 23574450665 20100 20150 20150 20100 591
453 20250311 112400 23562568715 20150 20150 20150 20100 461
454 20250311 112300 23553300215 20150 20150 20150 20050 3067
455 20250311 112200 23491648915 20150 20100 20150 20100 2552
456 20250311 112100 23440351290 20150 20150 20150 20100 1069
457 20250311 112000 23418859890 20100 20100 20150 20100 609
458 20250311 111900 23406612365 20150 20150 20150 20100 762
459 20250311 111800 23391286965 20150 20150 20150 20100 931
460 20250311 111700 23372563015 20150 20125 20150 20050 4098
461 20250311 111600 23290191040 20150 20150 20150 20050 6126
462 20250311 111500 23167055690 20100 20100 20150 20050 7701
463 20250311 111400 23012276540 20100 20000 20100 20000 3055
464 20250311 111300 22951041590 20050 19990 20050 19990 7822
465 20250311 111200 22794340680 19990 19995 19995 19980 2502
466 20250311 111100 22744327660 19990 19990 20000 19990 1293
467 20250311 111000 22718478460 19980 19970 19990 19960 959
468 20250311 110900 22699322890 19960 19970 19980 19960 1344
469 20250311 110800 22672491580 19970 19940 19980 19940 1756
470 20250311 110700 22637437270 19940 19940 19960 19940 1543
471 20250311 110600 22606663370 19940 19960 19960 19940 4582
472 20250311 110500 22515259440 19960 19960 19960 19950 1176
473 20250311 110400 22491794710 19950 19960 19970 19950 580
474 20250311 110300 22480221320 19960 19950 19960 19950 438
475 20250311 110200 22471482500 19950 19940 19950 19930 527
476 20250311 110100 22460973650 19930 19920 19940 19920 577
477 20250311 110000 22449477590 19930 19940 19940 19930 6293
478 20250311 105900 22324056770 19940 19930 19940 19930 973
479 20250311 105800 22304664260 19930 19940 19950 19930 1763
480 20250311 105700 22269510700 19940 19950 19960 19930 11032
481 20250311 105600 22049465550 19950 19950 19960 19950 2047
482 20250311 105500 22008626700 19950 19980 19980 19950 13169
483 20250311 105400 21745683315 19980 19980 19980 19970 270
484 20250311 105300 21740289820 19980 19980 19990 19970 415
485 20250311 105200 21731996250 19990 19985 19990 19970 6214
486 20250311 105100 21607849010 19985 19980 19990 19980 485
487 20250311 105000 21598158530 19980 19990 19990 19980 748
488 20250311 104900 21583212340 19990 19980 19990 19980 1011
489 20250311 104800 21563012060 19980 19980 19990 19970 568
490 20250311 104700 21551664850 19980 19980 19990 19970 835
491 20250311 104600 21534982950 19980 19975 19980 19970 3292
492 20250311 104500 21469229965 19975 19990 19990 19970 573
493 20250311 104400 21457784940 19990 20000 20000 19980 2140
494 20250311 104300 21415019270 19990 20000 20000 19990 5685
495 20250311 104200 21301336700 20000 20000 20000 19990 493
496 20250311 104100 21291477020 20000 19990 20000 19990 767
497 20250311 104000 21276139850 19990 19980 19990 19980 843
498 20250311 103900 21259294690 19980 19990 20000 19970 407
499 20250311 103800 21251159300 19990 20000 20050 19980 2285
500 20250311 103700 21205445430 20000 19980 20000 19970 3820
501 20250311 103600 21129092380 19980 19970 19980 19960 849
502 20250311 103500 21112138850 19970 19990 19990 19970 2150
503 20250311 103400 21069182250 19990 19990 19990 19980 769
504 20250311 103300 21053813440 19990 19980 19990 19980 650
505 20250311 103200 21040823255 19980 20000 20000 19980 1225
506 20250311 103100 21016325265 20050 19970 20050 19970 5836
507 20250311 103000 20899598825 19960 19950 19970 19950 3000
508 20250311 102900 20839709090 19950 19940 19960 19940 1016
509 20250311 102800 20819440370 19940 19950 19950 19940 770
510 20250311 102700 20804082890 19940 19930 19950 19930 995
511 20250311 102600 20784244075 19930 19930 19930 19920 861
512 20250311 102500 20767087785 19920 19920 19925 19910 1781
513 20250311 102400 20731614015 19910 19920 19920 19910 5128
514 20250311 102300 20629511585 19910 19925 19950 19910 5246
515 20250311 102200 20524978260 19930 19910 19930 19910 2787
516 20250311 102100 20469466240 19910 19910 19920 19900 968
517 20250311 102000 20450195780 19910 19920 19920 19890 3822
518 20250311 101900 20374130765 19920 19910 19920 19890 21474
519 20250311 101800 19946755435 19900 19920 19920 19900 4374
520 20250311 101700 19859680900 19920 19910 19920 19910 996
521 20250311 101600 19839849550 19920 19910 19920 19900 1519
522 20250311 101500 19809606100 19910 19910 19920 19900 3911
523 20250311 101400 19731740840 19910 19900 19910 19900 4039
524 20250311 101300 19651354810 19900 19920 19920 19900 26172
525 20250311 101200 19130379460 19910 19930 19940 19910 8671
526 20250311 101100 18957611550 19930 19930 19940 19930 3311
527 20250311 101000 18891622760 19930 19930 19940 19930 4765
528 20250311 100900 18796652220 19940 19950 19950 19930 6755
529 20250311 100800 18661961370 19950 19950 19960 19940 8271
530 20250311 100700 18496959660 19950 19960 19970 19950 7486
531 20250311 100600 18347598810 19960 19970 19970 19950 2825
532 20250311 100500 18291212880 19960 19950 19970 19950 1755
533 20250311 100400 18256187970 19960 19980 19980 19950 9168
534 20250311 100300 18073189950 19980 20050 20050 19970 36846
535 20250311 100200 17336380050 20050 20050 20050 20000 1518
536 20250311 100100 17305947300 20050 20050 20050 20000 1653
537 20250311 100000 17272838350 20050 20050 20100 20000 3881
538 20250311 095900 17195027650 20050 20000 20100 20000 4176
539 20250311 095800 17111336050 20050 20050 20050 20000 939
540 20250311 095700 17092511375 20050 20050 20100 20000 1893
541 20250311 095600 17054552175 20100 20050 20100 20000 2415
542 20250311 095500 17006160375 20050 20050 20100 20000 6308
543 20250311 095400 16879681075 20000 20050 20050 20000 1883
544 20250311 095300 16841961825 20000 20050 20050 20000 2400
545 20250311 095200 16793877675 20050 20050 20050 20000 2062
546 20250311 095100 16752593825 20050 20050 20050 20000 4072
547 20250311 095000 16670957525 20050 20050 20050 20000 4565
548 20250311 094900 16579591500 20050 20100 20100 20000 8460
549 20250311 094800 16409968700 20100 20100 20100 20050 5422
550 20250311 094700 16301174750 20100 20150 20150 20100 10978
551 20250311 094600 16080490550 20150 20150 20150 20100 1240
552 20250311 094500 16055520350 20100 20100 20150 20100 5602
553 20250311 094400 15942722800 20150 20150 20150 20100 1409
554 20250311 094300 15914356750 20100 20150 20150 20100 2203
555 20250311 094200 15870017875 20150 20150 20150 20100 1459
556 20250311 094100 15840625575 20150 20200 20200 20100 1636
557 20250311 094000 15807628275 20150 20150 20200 20100 2818
558 20250311 093900 15750830700 20150 20150 20150 20100 1340
559 20250311 093800 15723830450 20150 20150 20200 20100 3999
560 20250311 093700 15643231300 20150 20150 20200 20100 5822
561 20250311 093600 15525942700 20150 20100 20150 20050 5900
562 20250311 093500 15407360800 20100 20100 20100 20050 1917
563 20250311 093400 15368862025 20100 20150 20200 20050 4519
564 20250311 093300 15277903050 20150 20100 20150 20050 10519
565 20250311 093200 15066153350 20150 20050 20150 20000 12565
566 20250311 093100 14813878375 20050 19960 20050 19960 5629
567 20250311 093000 14701322725 19960 19940 19970 19940 2498
568 20250311 092900 14651470215 19930 19890 19930 19880 4479
569 20250311 092800 14562319145 19890 19890 19910 19880 4574
570 20250311 092700 14471351555 19890 19920 19930 19880 49522
571 20250311 092600 13485718380 19920 19920 19930 19910 7799
572 20250311 092500 13330401160 19920 19930 19950 19910 9277
573 20250311 092400 13145645170 19910 19980 19980 19900 32626
574 20250311 092300 12495652320 19980 19980 19990 19940 14789
575 20250311 092200 12200420940 19980 19990 19990 19960 6657
576 20250311 092100 12067387880 20000 19970 20000 19970 7391
577 20250311 092000 11919607810 19960 19950 19960 19940 6084
578 20250311 091900 11798242135 19950 19970 19980 19940 13506
579 20250311 091800 11528745735 19960 19950 19990 19950 6234
580 20250311 091700 11404294265 19970 19930 19970 19900 18914
581 20250311 091600 11027480545 19930 19920 19960 19890 15312
582 20250311 091500 10722451725 19930 19960 19970 19880 58179
583 20250311 091400 9563975390 19960 20050 20050 19930 28307
584 20250311 091300 8998604030 20100 20025 20100 20000 2208
585 20250311 091200 8954349855 20050 19990 20050 19980 4533
586 20250311 091100 8863544475 19990 20050 20100 19980 16717
587 20250311 091000 8529045860 20050 20050 20100 20000 5073
588 20250311 090900 8427350835 20000 19940 20100 19910 16947
589 20250311 090800 8088899535 19940 19890 19950 19860 43732
590 20250311 090700 7219111445 19900 19920 19940 19860 37771
591 20250311 090600 6467851425 19890 20250 20250 19880 117342
592 20250311 090500 4119915625 20200 20250 20250 20150 12945
593 20250311 090400 3858526900 20200 20150 20250 20150 31840
594 20250311 090300 3216069175 20150 20150 20200 20100 19965
595 20250311 090200 2813779025 20150 20200 20250 20050 35724
596 20250311 090100 2094147425 20200 20150 20250 20000 20791
597 20250311 090000 1675013100 20150 20100 20200 20000 83138

1
009830/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,47741,171892536,1021657400,3678500270400,0.03
20250306,47741,171892536,983464600,3540986241600,0.03
20250305,47742,171892536,1004969100,3618337882800,0.03
20250304,47715,171892536,982929000,3540986241600,0.03
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 47741 171892536 1021657400 3678500270400 0.03
3 20250306 47741 171892536 983464600 3540986241600 0.03
4 20250305 47742 171892536 1004969100 3618337882800 0.03
5 20250304 47715 171892536 982929000 3540986241600 0.03