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

605
015710/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,190300,214294499,4095,4095,4095,4095,817
20250311,190200,214294499,4095,4095,4095,4095,0
20250311,190100,214294499,4095,4095,4095,4095,0
20250311,190000,214294499,4095,4095,4095,4095,0
20250311,185900,214294499,4095,4095,4095,4095,0
20250311,185800,214294499,4095,4095,4095,4095,0
20250311,185700,214294499,4095,4095,4095,4095,0
20250311,185600,214294499,4095,4095,4095,4095,0
20250311,185500,214294499,4095,4095,4095,4095,0
20250311,185400,214294499,4095,4095,4095,4095,0
20250311,185300,214294499,4095,4095,4095,4095,0
20250311,185200,214294499,4095,4095,4095,4095,0
20250311,185100,214294499,4095,4095,4095,4095,0
20250311,185000,214294499,4095,4095,4095,4095,0
20250311,184900,214294499,4095,4095,4095,4095,0
20250311,184800,214294499,4095,4095,4095,4095,0
20250311,184700,214294499,4095,4095,4095,4095,0
20250311,184600,214294499,4095,4095,4095,4095,0
20250311,184500,214294499,4095,4095,4095,4095,0
20250311,184400,214294499,4095,4095,4095,4095,0
20250311,184300,214294499,4095,4095,4095,4095,0
20250311,184200,214294499,4095,4095,4095,4095,0
20250311,184100,214294499,4095,4095,4095,4095,0
20250311,184000,214294499,4095,4095,4095,4095,0
20250311,183900,214294499,4095,4095,4095,4095,0
20250311,183800,214294499,4095,4095,4095,4095,0
20250311,183700,214294499,4095,4095,4095,4095,0
20250311,183600,214294499,4095,4095,4095,4095,0
20250311,183500,214294499,4095,4095,4095,4095,0
20250311,183400,214294499,4095,4095,4095,4095,0
20250311,183300,214294499,4095,4095,4095,4095,817
20250311,183200,214294499,4095,4095,4095,4095,0
20250311,183100,214294499,4095,4095,4095,4095,0
20250311,183000,214294499,4095,4095,4095,4095,0
20250311,182900,214294499,4095,4095,4095,4095,0
20250311,182800,214294499,4095,4095,4095,4095,0
20250311,182700,214294499,4095,4095,4095,4095,0
20250311,182600,214294499,4095,4095,4095,4095,0
20250311,182500,214294499,4095,4095,4095,4095,0
20250311,182400,214294499,4095,4095,4095,4095,0
20250311,182300,214294499,4095,4095,4095,4095,0
20250311,182200,214294499,4095,4095,4095,4095,0
20250311,182100,214294499,4095,4095,4095,4095,0
20250311,182000,214294499,4095,4095,4095,4095,0
20250311,181900,214294499,4095,4095,4095,4095,0
20250311,181800,214294499,4095,4095,4095,4095,0
20250311,181700,214294499,4095,4095,4095,4095,0
20250311,181600,214294499,4095,4095,4095,4095,0
20250311,181500,214294499,4095,4095,4095,4095,0
20250311,181400,214294499,4095,4095,4095,4095,0
20250311,181300,214294499,4095,4095,4095,4095,0
20250311,181200,214294499,4095,4095,4095,4095,0
20250311,181100,214294499,4095,4095,4095,4095,0
20250311,181000,214294499,4095,4095,4095,4095,0
20250311,180900,214294499,4095,4095,4095,4095,0
20250311,180800,214294499,4095,4095,4095,4095,0
20250311,180700,214294499,4095,4095,4095,4095,0
20250311,180600,214294499,4095,4095,4095,4095,0
20250311,180500,214294499,4095,4095,4095,4095,0
20250311,180400,214294499,4095,4095,4095,4095,0
20250311,180300,214294499,4095,4095,4095,4095,817
20250311,180200,214294499,4095,4095,4095,4095,0
20250311,180100,214294499,4095,4095,4095,4095,0
20250311,180000,214294499,4095,4095,4095,4095,0
20250311,175900,214294499,4095,4095,4095,4095,0
20250311,175800,214294499,4095,4095,4095,4095,0
20250311,175700,214294499,4095,4095,4095,4095,0
20250311,175600,214294499,4095,4095,4095,4095,0
20250311,175500,214294499,4095,4095,4095,4095,0
20250311,175400,214294499,4095,4095,4095,4095,0
20250311,175300,214294499,4095,4095,4095,4095,0
20250311,175200,214294499,4095,4095,4095,4095,0
20250311,175100,214294499,4095,4095,4095,4095,0
20250311,175000,214294499,4095,4095,4095,4095,0
20250311,174900,214294499,4095,4095,4095,4095,0
20250311,174800,214294499,4095,4095,4095,4095,0
20250311,174700,214294499,4095,4095,4095,4095,0
20250311,174600,214294499,4095,4095,4095,4095,0
20250311,174500,214294499,4095,4095,4095,4095,0
20250311,174400,214294499,4095,4095,4095,4095,0
20250311,174300,214294499,4095,4095,4095,4095,0
20250311,174200,214294499,4095,4095,4095,4095,0
20250311,174100,214294499,4095,4095,4095,4095,0
20250311,174000,214294499,4095,4095,4095,4095,0
20250311,173900,214294499,4095,4095,4095,4095,0
20250311,173800,214294499,4095,4095,4095,4095,0
20250311,173700,214294499,4095,4095,4095,4095,0
20250311,173600,214294499,4095,4095,4095,4095,0
20250311,173500,214294499,4095,4095,4095,4095,0
20250311,173400,214294499,4095,4095,4095,4095,0
20250311,173300,214294499,4095,4095,4095,4095,817
20250311,173200,214294499,4095,4095,4095,4095,0
20250311,173100,214294499,4095,4095,4095,4095,0
20250311,173000,214294499,4095,4095,4095,4095,0
20250311,172900,214294499,4095,4095,4095,4095,0
20250311,172800,214294499,4095,4095,4095,4095,0
20250311,172700,214294499,4095,4095,4095,4095,0
20250311,172600,214294499,4095,4095,4095,4095,0
20250311,172500,214294499,4095,4095,4095,4095,0
20250311,172400,214294499,4095,4095,4095,4095,0
20250311,172300,214294499,4095,4095,4095,4095,0
20250311,172200,214294499,4095,4095,4095,4095,0
20250311,172100,214294499,4095,4095,4095,4095,0
20250311,172000,214294499,4095,4095,4095,4095,0
20250311,171900,214294499,4095,4095,4095,4095,0
20250311,171800,214294499,4095,4095,4095,4095,0
20250311,171700,214294499,4095,4095,4095,4095,0
20250311,171600,214294499,4095,4095,4095,4095,0
20250311,171500,214294499,4095,4095,4095,4095,0
20250311,171400,214294499,4095,4095,4095,4095,0
20250311,171300,214294499,4095,4095,4095,4095,0
20250311,171200,214294499,4095,4095,4095,4095,0
20250311,171100,214294499,4095,4095,4095,4095,0
20250311,171000,214294499,4095,4095,4095,4095,0
20250311,170900,214294499,4095,4095,4095,4095,0
20250311,170800,214294499,4095,4095,4095,4095,0
20250311,170700,214294499,4095,4095,4095,4095,0
20250311,170600,214294499,4095,4095,4095,4095,0
20250311,170500,214294499,4095,4095,4095,4095,0
20250311,170400,214294499,4095,4095,4095,4095,0
20250311,170300,214294499,4095,4095,4095,4095,817
20250311,170200,214294499,4095,4095,4095,4095,0
20250311,170100,214294499,4095,4095,4095,4095,0
20250311,170000,214294499,4095,4095,4095,4095,0
20250311,165900,214294499,4095,4095,4095,4095,0
20250311,165800,214294499,4095,4095,4095,4095,0
20250311,165700,214294499,4095,4095,4095,4095,0
20250311,165600,214294499,4095,4095,4095,4095,0
20250311,165500,214294499,4095,4095,4095,4095,0
20250311,165400,214294499,4095,4095,4095,4095,0
20250311,165300,214294499,4095,4095,4095,4095,0
20250311,165200,214294499,4095,4095,4095,4095,0
20250311,165100,214294499,4095,4095,4095,4095,0
20250311,165000,214294499,4095,4095,4095,4095,0
20250311,164900,214294499,4095,4095,4095,4095,0
20250311,164800,214294499,4095,4095,4095,4095,0
20250311,164700,214294499,4095,4095,4095,4095,0
20250311,164600,214294499,4095,4095,4095,4095,0
20250311,164500,214294499,4095,4095,4095,4095,0
20250311,164400,214294499,4095,4095,4095,4095,0
20250311,164300,214294499,4095,4095,4095,4095,0
20250311,164200,214294499,4095,4095,4095,4095,0
20250311,164100,214294499,4095,4095,4095,4095,0
20250311,164000,214294499,4095,4095,4095,4095,0
20250311,163900,214294499,4095,4095,4095,4095,0
20250311,163800,214294499,4095,4095,4095,4095,0
20250311,163700,214294499,4095,4095,4095,4095,0
20250311,163600,214294499,4095,4095,4095,4095,0
20250311,163500,214294499,4095,4095,4095,4095,0
20250311,163400,214294499,4095,4095,4095,4095,0
20250311,163300,214294499,4095,4095,4095,4095,817
20250311,163200,214294499,4095,4095,4095,4095,0
20250311,163100,214294499,4095,4095,4095,4095,0
20250311,163000,214294499,4095,4095,4095,4095,0
20250311,162900,214294499,4095,4095,4095,4095,0
20250311,162800,214294499,4095,4095,4095,4095,0
20250311,162700,214294499,4095,4095,4095,4095,0
20250311,162600,214294499,4095,4095,4095,4095,0
20250311,162500,214294499,4095,4095,4095,4095,0
20250311,162400,214294499,4095,4095,4095,4095,0
20250311,162300,214294499,4095,4095,4095,4095,0
20250311,162200,214294499,4095,4095,4095,4095,0
20250311,162100,214294499,4095,4095,4095,4095,0
20250311,162000,214294499,4095,4095,4095,4095,0
20250311,161900,214294499,4095,4095,4095,4095,0
20250311,161800,214294499,4095,4095,4095,4095,0
20250311,161700,214294499,4095,4095,4095,4095,0
20250311,161600,214294499,4095,4095,4095,4095,0
20250311,161500,214294499,4095,4095,4095,4095,0
20250311,161400,214294499,4095,4095,4095,4095,0
20250311,161300,214294499,4095,4095,4095,4095,0
20250311,161200,214294499,4095,4095,4095,4095,0
20250311,161100,214294499,4095,4095,4095,4095,0
20250311,161000,214294499,4095,4095,4095,4095,0
20250311,160900,214294499,4095,4095,4095,4095,0
20250311,160800,214294499,4095,4095,4095,4095,0
20250311,160700,214294499,4095,4095,4095,4095,0
20250311,160600,214294499,4095,4095,4095,4095,0
20250311,160500,214294499,4095,4095,4095,4095,0
20250311,160400,214294499,4095,4095,4095,4095,0
20250311,160300,214294499,4095,4095,4095,4095,817
20250311,160200,214294499,4095,4095,4095,4095,0
20250311,160100,214294499,4095,4095,4095,4095,0
20250311,160000,214294499,4095,4095,4095,4095,0
20250311,155900,214294499,4095,4095,4095,4095,0
20250311,155800,214294499,4095,4095,4095,4095,0
20250311,155700,214294499,4095,4095,4095,4095,0
20250311,155600,214294499,4095,4095,4095,4095,0
20250311,155500,214294499,4095,4095,4095,4095,0
20250311,155400,214294499,4095,4095,4095,4095,0
20250311,155300,214294499,4095,4095,4095,4095,0
20250311,155200,214294499,4095,4095,4095,4095,0
20250311,155100,214294499,4095,4095,4095,4095,0
20250311,155000,214294499,4095,4095,4095,4095,0
20250311,154900,214294499,4095,4095,4095,4095,0
20250311,154800,214294499,4095,4095,4095,4095,0
20250311,154700,214294499,4095,4095,4095,4095,0
20250311,154600,214294499,4095,4095,4095,4095,0
20250311,154500,214294499,4095,4095,4095,4095,0
20250311,154400,214294499,4095,4095,4095,4095,0
20250311,154300,214294499,4095,4095,4095,4095,0
20250311,154200,214294499,4095,4095,4095,4095,0
20250311,154100,214294499,4095,4095,4095,4095,0
20250311,154000,214294499,4095,4095,4095,4095,0
20250311,153900,214294499,4095,4095,4095,4095,0
20250311,153800,214294499,4095,4095,4095,4095,0
20250311,153700,214294499,4095,4095,4095,4095,0
20250311,153600,214294499,4095,4095,4095,4095,0
20250311,153500,214294499,4095,4095,4095,4095,0
20250311,153400,214294499,4095,4095,4095,4095,0
20250311,153300,214294499,4095,4095,4095,4095,817
20250311,153200,214294499,4095,4095,4095,4095,0
20250311,153100,214294499,4095,4095,4095,4095,0
20250311,153000,214294499,4095,4095,4095,4095,817
20250311,152900,210948884,4100,4100,4100,4100,0
20250311,152800,210948884,4100,4100,4100,4100,0
20250311,152700,210948884,4100,4100,4100,4100,0
20250311,152600,210948884,4100,4100,4100,4100,0
20250311,152500,210948884,4100,4100,4100,4100,0
20250311,152400,210948884,4100,4100,4100,4100,0
20250311,152300,210948884,4100,4100,4100,4100,0
20250311,152200,210948884,4100,4100,4100,4100,0
20250311,152100,210948884,4100,4100,4100,4100,0
20250311,152000,210948884,4100,4100,4100,4100,0
20250311,151900,210948884,4100,4105,4105,4080,465
20250311,151800,209050894,4080,4080,4080,4080,45
20250311,151700,208867294,4105,4105,4105,4105,0
20250311,151600,208867294,4105,4105,4105,4080,57
20250311,151500,208634409,4105,4080,4105,4080,83
20250311,151400,208295699,4105,4105,4105,4105,4
20250311,151300,208279279,4105,4105,4105,4105,0
20250311,151200,208279279,4105,4105,4105,4105,0
20250311,151100,208279279,4105,4105,4105,4105,1
20250311,151000,208275174,4100,4105,4105,4100,11
20250311,150900,208230069,4105,4105,4105,4105,1
20250311,150800,208225964,4095,4100,4105,4095,640
20250311,150700,205604654,4100,4095,4100,4095,99
20250311,150600,205199239,4095,4095,4095,4095,1213
20250311,150500,200232004,4095,4095,4095,4095,1
20250311,150400,200227909,4095,4095,4095,4095,0
20250311,150300,200227909,4095,4075,4095,4075,378
20250311,150200,198687479,4100,4100,4100,4075,678
20250311,150100,195924494,4100,4100,4100,4100,8
20250311,150000,195891694,4105,4105,4105,4105,0
20250311,145900,195891694,4105,4105,4105,4105,0
20250311,145800,195891694,4105,4105,4105,4105,1
20250311,145700,195887589,4075,4080,4080,4075,90
20250311,145600,195520639,4105,4105,4105,4105,0
20250311,145500,195520639,4105,4105,4105,4105,0
20250311,145400,195520639,4105,4105,4105,4075,303
20250311,145300,194285854,4100,4090,4100,4090,3000
20250311,145200,181992089,4090,4090,4090,4090,0
20250311,145100,181992089,4090,4090,4090,4090,0
20250311,145000,181992089,4090,4090,4090,4090,0
20250311,144900,181992089,4090,4090,4090,4090,0
20250311,144800,181992089,4090,4090,4090,4090,0
20250311,144700,181992089,4090,4090,4090,4090,0
20250311,144600,181992089,4090,4090,4090,4090,1
20250311,144500,181987999,4090,4090,4095,4090,143
20250311,144400,181403124,4090,4090,4090,4090,13
20250311,144300,181349954,4095,4090,4095,4090,16
20250311,144200,181284504,4085,4090,4090,4085,7
20250311,144100,181255904,4085,4085,4085,4085,5
20250311,144000,181235479,4090,4090,4090,4090,0
20250311,143900,181235479,4090,4090,4090,4090,0
20250311,143800,181235479,4090,4090,4090,4090,0
20250311,143700,181235479,4090,4090,4090,4090,0
20250311,143600,181235479,4090,4090,4090,4090,0
20250311,143500,181235479,4090,4070,4090,4070,45
20250311,143400,181052309,4090,4090,4090,4090,0
20250311,143300,181052309,4090,4090,4090,4090,0
20250311,143200,181052309,4090,4085,4090,4085,11
20250311,143100,181007369,4090,4090,4090,4090,0
20250311,143000,181007369,4090,4090,4090,4090,50
20250311,142900,180802869,4090,4090,4090,4090,0
20250311,142800,180802869,4090,4090,4090,4090,0
20250311,142700,180802869,4090,4090,4090,4090,0
20250311,142600,180802869,4090,4090,4090,4090,0
20250311,142500,180802869,4090,4090,4090,4090,0
20250311,142400,180802869,4090,4090,4090,4090,0
20250311,142300,180802869,4090,4090,4090,4090,0
20250311,142200,180802869,4090,4090,4090,4090,1
20250311,142100,180798779,4090,4090,4090,4090,11
20250311,142000,180753789,4090,4090,4090,4090,0
20250311,141900,180753789,4090,4090,4090,4090,1
20250311,141800,180749699,4090,4090,4090,4090,0
20250311,141700,180749699,4090,4090,4090,4090,0
20250311,141600,180749699,4090,4090,4090,4090,0
20250311,141500,180749699,4090,4090,4090,4090,1
20250311,141400,180745609,4090,4085,4090,4085,530
20250311,141300,178578059,4070,4070,4070,4070,0
20250311,141200,178578059,4070,4070,4070,4070,0
20250311,141100,178578059,4070,4070,4070,4070,30
20250311,141000,178455959,4095,4095,4095,4095,0
20250311,140900,178455959,4095,4070,4095,4070,61
20250311,140800,178207664,4095,4095,4095,4095,0
20250311,140700,178207664,4095,4095,4095,4095,108
20250311,140600,177765404,4095,4095,4095,4095,0
20250311,140500,177765404,4095,4090,4095,4090,15
20250311,140400,177704044,4090,4090,4090,4090,8
20250311,140300,177671324,4090,4090,4090,4090,0
20250311,140200,177671324,4090,4090,4090,4090,0
20250311,140100,177671324,4090,4090,4090,4090,0
20250311,140000,177671324,4090,4090,4090,4090,0
20250311,135900,177671324,4090,4090,4090,4090,254
20250311,135800,176632464,4090,4090,4090,4090,0
20250311,135700,176632464,4090,4090,4090,4090,0
20250311,135600,176632464,4090,4090,4090,4090,1
20250311,135500,176628374,4090,4090,4090,4090,0
20250311,135400,176628374,4090,4090,4090,4090,104
20250311,135300,176203014,4090,4090,4090,4090,0
20250311,135200,176203014,4090,4090,4090,4090,0
20250311,135100,176203014,4090,4090,4090,4090,0
20250311,135000,176203014,4090,4090,4090,4090,0
20250311,134900,176203014,4090,4090,4090,4090,10
20250311,134800,176162114,4090,4090,4090,4090,0
20250311,134700,176162114,4090,4090,4090,4090,2
20250311,134600,176153934,4065,4065,4065,4065,0
20250311,134500,176153934,4065,4065,4065,4065,0
20250311,134400,176153934,4065,4065,4065,4065,47
20250311,134300,175962879,4085,4085,4085,4085,0
20250311,134200,175962879,4085,4085,4085,4085,10
20250311,134100,175922029,4090,4090,4090,4090,0
20250311,134000,175922029,4090,4090,4090,4090,0
20250311,133900,175922029,4090,4090,4090,4090,0
20250311,133800,175922029,4090,4090,4090,4090,10
20250311,133700,175881129,4090,4080,4090,4080,2
20250311,133600,175872959,4080,4080,4080,4080,29
20250311,133500,175754639,4090,4090,4090,4090,0
20250311,133400,175754639,4090,4090,4090,4090,0
20250311,133300,175754639,4090,4090,4090,4090,0
20250311,133200,175754639,4090,4090,4090,4090,0
20250311,133100,175754639,4090,4090,4090,4090,0
20250311,133000,175754639,4090,4090,4090,4090,0
20250311,132900,175754639,4090,4080,4090,4080,369
20250311,132800,174247009,4080,4080,4080,4080,0
20250311,132700,174247009,4080,4080,4080,4080,926
20250311,132600,170468929,4080,4080,4080,4080,104
20250311,132500,170044609,4080,4080,4080,4080,1
20250311,132400,170040529,4075,4060,4075,4060,58
20250311,132300,169804214,4055,4060,4060,4055,929
20250311,132200,166037094,4070,4060,4070,4060,658
20250311,132100,163361034,4070,4070,4070,4070,0
20250311,132000,163361034,4070,4070,4070,4070,0
20250311,131900,163361034,4070,4070,4070,4070,0
20250311,131800,163361034,4070,4070,4070,4070,0
20250311,131700,163361034,4070,4070,4070,4070,0
20250311,131600,163361034,4070,4070,4070,4070,0
20250311,131500,163361034,4070,4070,4070,4070,0
20250311,131400,163361034,4070,4070,4070,4070,3
20250311,131300,163348824,4070,4070,4070,4070,0
20250311,131200,163348824,4070,4070,4070,4070,0
20250311,131100,163348824,4070,4070,4070,4070,0
20250311,131000,163348824,4070,4070,4070,4070,0
20250311,130900,163348824,4070,4070,4070,4070,0
20250311,130800,163348824,4070,4070,4070,4070,0
20250311,130700,163348824,4070,4070,4070,4070,0
20250311,130600,163348824,4070,4070,4070,4070,1
20250311,130500,163344754,4075,4075,4075,4075,0
20250311,130400,163344754,4075,4075,4075,4075,0
20250311,130300,163344754,4075,4075,4075,4075,0
20250311,130200,163344754,4075,4075,4075,4075,0
20250311,130100,163344754,4075,4075,4075,4075,1
20250311,130000,163340679,4075,4055,4075,4050,211
20250311,125900,162485224,4080,4080,4080,4080,0
20250311,125800,162485224,4080,4080,4080,4080,0
20250311,125700,162485224,4080,4080,4080,4080,0
20250311,125600,162485224,4080,4080,4080,4080,0
20250311,125500,162485224,4080,4080,4080,4080,0
20250311,125400,162485224,4080,4080,4080,4080,0
20250311,125300,162485224,4080,4080,4080,4080,0
20250311,125200,162485224,4080,4080,4080,4080,0
20250311,125100,162485224,4080,4080,4080,4080,66
20250311,125000,162215944,4080,4080,4080,4080,0
20250311,124900,162215944,4080,4080,4080,4080,0
20250311,124800,162215944,4080,4080,4080,4080,0
20250311,124700,162215944,4080,4080,4080,4080,0
20250311,124600,162215944,4080,4080,4080,4080,0
20250311,124500,162215944,4080,4080,4080,4080,0
20250311,124400,162215944,4080,4080,4080,4080,1
20250311,124300,162211864,4050,4050,4050,4050,0
20250311,124200,162211864,4050,4080,4080,4050,56
20250311,124100,161984694,4080,4080,4080,4080,0
20250311,124000,161984694,4080,4080,4080,4080,18
20250311,123900,161911254,4080,4080,4080,4080,1
20250311,123800,161907174,4080,4080,4080,4080,0
20250311,123700,161907174,4080,4080,4080,4080,0
20250311,123600,161907174,4080,4080,4080,4080,10
20250311,123500,161866374,4080,4050,4080,4050,125
20250311,123400,161360064,4055,4055,4055,4055,0
20250311,123300,161360064,4055,4055,4055,4055,150
20250311,123200,160751814,4080,4080,4080,4080,0
20250311,123100,160751814,4080,4080,4080,4080,0
20250311,123000,160751814,4080,4080,4080,4080,1
20250311,122900,160747734,4080,4080,4080,4080,0
20250311,122800,160747734,4080,4080,4080,4080,0
20250311,122700,160747734,4080,4080,4080,4080,0
20250311,122600,160747734,4080,4080,4080,4080,0
20250311,122500,160747734,4080,4080,4080,4080,0
20250311,122400,160747734,4080,4080,4080,4080,0
20250311,122300,160747734,4080,4080,4080,4080,0
20250311,122200,160747734,4080,4080,4080,4080,10
20250311,122100,160706934,4080,4080,4080,4080,0
20250311,122000,160706934,4080,4080,4080,4080,0
20250311,121900,160706934,4080,4070,4080,4070,26
20250311,121800,160601029,4070,4070,4070,4070,0
20250311,121700,160601029,4070,4070,4070,4070,0
20250311,121600,160601029,4070,4070,4070,4070,20
20250311,121500,160519629,4070,4070,4070,4070,0
20250311,121400,160519629,4070,4070,4070,4070,0
20250311,121300,160519629,4070,4070,4070,4070,0
20250311,121200,160519629,4070,4070,4070,4070,10
20250311,121100,160478929,4070,4070,4070,4070,0
20250311,121000,160478929,4070,4070,4070,4070,0
20250311,120900,160478929,4070,4070,4070,4070,58
20250311,120800,160242869,4070,4070,4070,4070,0
20250311,120700,160242869,4070,4070,4070,4070,0
20250311,120600,160242869,4070,4070,4070,4070,0
20250311,120500,160242869,4070,4070,4070,4070,3
20250311,120400,160230659,4080,4080,4080,4080,1
20250311,120300,160226579,4080,4080,4080,4080,1
20250311,120200,160222499,4080,4080,4080,4080,0
20250311,120100,160222499,4080,4080,4080,4080,0
20250311,120000,160222499,4080,4080,4080,4080,2
20250311,115900,160214339,4080,4080,4080,4080,0
20250311,115800,160214339,4080,4080,4080,4080,0
20250311,115700,160214339,4080,4080,4080,4080,0
20250311,115600,160214339,4080,4080,4080,4080,0
20250311,115500,160214339,4080,4080,4080,4080,1
20250311,115400,160210259,4080,4075,4080,4075,6
20250311,115300,160185789,4070,4070,4070,4070,0
20250311,115200,160185789,4070,4070,4070,4070,0
20250311,115100,160185789,4070,4070,4070,4070,6
20250311,115000,160161369,4080,4080,4080,4080,0
20250311,114900,160161369,4080,4070,4080,4070,100
20250311,114800,159753964,4070,4070,4070,4070,1
20250311,114700,159749894,4085,4085,4085,4085,0
20250311,114600,159749894,4085,4085,4085,4085,0
20250311,114500,159749894,4085,4085,4085,4085,122
20250311,114400,159251524,4085,4085,4085,4085,2
20250311,114300,159243354,4075,4075,4075,4075,0
20250311,114200,159243354,4075,4075,4075,4075,0
20250311,114100,159243354,4075,4075,4075,4075,0
20250311,114000,159243354,4075,4075,4075,4075,0
20250311,113900,159243354,4075,4075,4075,4075,0
20250311,113800,159243354,4075,4075,4075,4075,10
20250311,113700,159202604,4075,4075,4075,4075,7
20250311,113600,159174079,4085,4080,4085,4080,20
20250311,113500,159092474,4080,4080,4080,4080,0
20250311,113400,159092474,4080,4080,4080,4080,0
20250311,113300,159092474,4080,4080,4080,4080,1
20250311,113200,159088394,4050,4050,4050,4050,0
20250311,113100,159088394,4050,4065,4075,4050,1774
20250311,113000,151872529,4060,4060,4060,4060,118
20250311,112900,151393449,4060,4060,4060,4060,0
20250311,112800,151393449,4060,4060,4060,4060,0
20250311,112700,151393449,4060,4060,4060,4060,0
20250311,112600,151393449,4060,4060,4060,4060,0
20250311,112500,151393449,4060,4060,4060,4060,0
20250311,112400,151393449,4060,4060,4060,4060,0
20250311,112300,151393449,4060,4055,4060,4055,40
20250311,112200,151231229,4055,4050,4055,4050,114
20250311,112100,150769109,4050,4050,4050,4050,0
20250311,112000,150769109,4050,4050,4050,4050,0
20250311,111900,150769109,4050,4050,4050,4050,72
20250311,111800,150477509,4050,4050,4050,4050,0
20250311,111700,150477509,4050,4050,4050,4050,0
20250311,111600,150477509,4050,4050,4050,4050,0
20250311,111500,150477509,4050,4040,4050,4040,18
20250311,111400,150404744,4040,4040,4040,4040,3
20250311,111300,150392624,4010,4040,4040,4010,1500
20250311,111200,144366829,4045,4045,4045,4045,45
20250311,111100,144184804,4045,4040,4045,4040,33
20250311,111000,144051469,4035,4040,4040,4035,5
20250311,110900,144031279,4030,4030,4030,4030,17
20250311,110800,143962769,4030,4030,4030,4030,0
20250311,110700,143962769,4030,4030,4030,4030,0
20250311,110600,143962769,4030,4030,4030,4030,0
20250311,110500,143962769,4030,4030,4030,4030,0
20250311,110400,143962769,4030,4030,4030,4030,0
20250311,110300,143962769,4030,4030,4030,4030,0
20250311,110200,143962769,4030,4030,4030,4030,0
20250311,110100,143962769,4030,4030,4030,4030,0
20250311,110000,143962769,4030,4030,4030,4030,8
20250311,105900,143930529,4030,4030,4030,4030,0
20250311,105800,143930529,4030,4030,4030,4030,50
20250311,105700,143729029,4030,4030,4030,4030,100
20250311,105600,143326029,4030,4030,4030,4030,0
20250311,105500,143326029,4030,4030,4030,4030,94
20250311,105400,142947209,4030,4030,4030,4030,0
20250311,105300,142947209,4030,4030,4030,4030,0
20250311,105200,142947209,4030,4030,4030,4030,0
20250311,105100,142947209,4030,4030,4030,4030,0
20250311,105000,142947209,4030,4030,4030,4030,110
20250311,104900,142503909,4030,4030,4030,4030,40
20250311,104800,142342709,4030,4030,4030,4030,30
20250311,104700,142221809,4030,4030,4030,4030,31
20250311,104600,142096879,4040,4035,4040,4035,100
20250311,104500,141692994,4040,4040,4040,4040,0
20250311,104400,141692994,4040,4040,4040,4040,0
20250311,104300,141692994,4040,4040,4040,4040,0
20250311,104200,141692994,4040,4040,4040,4040,0
20250311,104100,141692994,4040,4040,4040,4040,184
20250311,104000,140949634,4040,4040,4040,4040,0
20250311,103900,140949634,4040,4040,4040,4040,0
20250311,103800,140949634,4040,4040,4040,4040,0
20250311,103700,140949634,4040,4040,4040,4040,0
20250311,103600,140949634,4040,4040,4040,4040,3
20250311,103500,140937514,4010,4010,4010,4010,30
20250311,103400,140817214,4010,4010,4010,4010,0
20250311,103300,140817214,4010,4010,4010,4010,1
20250311,103200,140813204,4040,4035,4040,4035,3
20250311,103100,140801089,4010,4010,4010,4010,452
20250311,103000,138988569,4010,4015,4015,4010,47
20250311,102900,138800014,4005,4005,4005,4005,0
20250311,102800,138800014,4005,4005,4005,4005,0
20250311,102700,138800014,4005,4010,4010,4005,92
20250311,102600,138431279,4035,4035,4035,4035,1
20250311,102500,138427244,4035,4035,4035,4035,20
20250311,102400,138346544,4005,4030,4035,4005,289
20250311,102300,137181894,4030,4030,4030,4030,24
20250311,102200,137085174,4030,4030,4030,4030,0
20250311,102100,137085174,4030,4030,4030,4030,2
20250311,102000,137077114,4005,4010,4010,4005,90
20250311,101900,136716659,4030,4030,4030,4030,1
20250311,101800,136712629,4030,4030,4030,4030,1
20250311,101700,136708599,4030,4005,4030,4005,1136
20250311,101600,132141529,4005,4005,4005,4005,192
20250311,101500,131372569,4010,4010,4010,4010,109
20250311,101400,130935479,4015,4015,4015,4015,2
20250311,101300,130927449,4010,4010,4010,4010,0
20250311,101200,130927449,4010,4010,4010,4010,30
20250311,101100,130807149,4010,4030,4030,4010,589
20250311,101000,128445219,4005,4005,4005,4005,0
20250311,100900,128445219,4005,4005,4005,4005,0
20250311,100800,128445219,4005,4010,4010,4005,492
20250311,100700,126474674,4035,4025,4035,4025,77
20250311,100600,126164739,4025,4025,4025,4025,1
20250311,100500,126160714,4025,4020,4030,4010,1038
20250311,100400,121997139,4025,4025,4030,4025,106
20250311,100300,121570464,4030,4035,4035,4030,282
20250311,100200,120433854,4035,4040,4040,4035,185
20250311,100100,119686874,4040,4050,4050,4040,41
20250311,100000,119521069,4050,4050,4050,4050,6
20250311,095900,119496769,4050,4050,4055,4050,308
20250311,095800,118248369,4050,4050,4050,4050,729
20250311,095700,115295919,4070,4070,4070,4070,0
20250311,095600,115295919,4070,4070,4070,4070,10
20250311,095500,115255219,4055,4055,4055,4055,0
20250311,095400,115255219,4055,4055,4055,4055,360
20250311,095300,113795419,4070,4070,4070,4070,0
20250311,095200,113795419,4070,4070,4070,4070,0
20250311,095100,113795419,4070,4070,4070,4070,0
20250311,095000,113795419,4070,4070,4070,4070,0
20250311,094900,113795419,4070,4070,4070,4070,0
20250311,094800,113795419,4070,4070,4070,4070,97
20250311,094700,113400629,4070,4070,4070,4070,10
20250311,094600,113359929,4050,4070,4070,4050,2
20250311,094500,113351809,4065,4065,4067,4065,713
20250311,094400,110453460,4065,4065,4065,4065,0
20250311,094300,110453460,4065,4065,4065,4065,2
20250311,094200,110445330,4065,4065,4065,4065,0
20250311,094100,110445330,4065,4065,4065,4065,5
20250311,094000,110425005,4065,4065,4065,4065,17
20250311,093900,110355900,4050,4050,4050,4050,0
20250311,093800,110355900,4050,4050,4050,4050,43
20250311,093700,110181750,4050,4050,4050,4050,0
20250311,093600,110181750,4050,4050,4050,4050,0
20250311,093500,110181750,4050,4050,4050,4050,2
20250311,093400,110173650,4050,4050,4050,4050,0
20250311,093300,110173650,4050,4055,4055,4050,26
20250311,093200,110068225,4065,4050,4065,4050,5018
20250311,093100,89720810,4055,4055,4055,4055,10
20250311,093000,89680260,4055,4060,4060,4050,16
20250311,092900,89615360,4060,4060,4060,4060,0
20250311,092800,89615360,4060,4060,4060,4060,0
20250311,092700,89615360,4060,4060,4060,4060,45
20250311,092600,89432660,4060,4060,4060,4060,0
20250311,092500,89432660,4060,4060,4060,4060,0
20250311,092400,89432660,4060,4055,4060,4055,6
20250311,092300,89408325,4055,4045,4055,4045,102
20250311,092200,88995370,4045,4025,4045,4025,307
20250311,092100,87756655,4020,4045,4050,4020,690
20250311,092000,84964615,4030,4025,4030,4025,3744
20250311,091900,69878220,4025,4040,4040,4025,2899
20250311,091800,58197515,4065,4055,4065,4055,118
20250311,091700,57718505,4030,4030,4030,4030,0
20250311,091600,57718505,4030,4030,4030,4030,0
20250311,091500,57718505,4030,4035,4035,4030,28
20250311,091400,57605530,4025,4025,4025,4025,0
20250311,091300,57605530,4025,4055,4055,4025,3
20250311,091200,57593425,4055,4045,4055,4045,102
20250311,091100,57180635,4025,4025,4025,4025,51
20250311,091000,56975360,4015,4045,4055,4015,1056
20250311,090900,52724180,4045,4040,4045,4040,12
20250311,090800,52675690,4035,4035,4035,4035,3
20250311,090700,52663585,4035,4035,4035,4035,1
20250311,090600,52659550,4035,4010,4035,4010,551
20250311,090500,50441920,4010,4005,4010,4000,169
20250311,090400,49765480,4005,4000,4005,3965,983
20250311,090300,45852545,4000,4005,4005,3950,2033
20250311,090200,37812060,4005,4010,4010,3950,2027
20250311,090100,29777115,4010,4040,4045,4000,342
20250311,090000,28405715,4010,3935,4125,3935,7199
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 190300 214294499 4095 4095 4095 4095 817
3 20250311 190200 214294499 4095 4095 4095 4095 0
4 20250311 190100 214294499 4095 4095 4095 4095 0
5 20250311 190000 214294499 4095 4095 4095 4095 0
6 20250311 185900 214294499 4095 4095 4095 4095 0
7 20250311 185800 214294499 4095 4095 4095 4095 0
8 20250311 185700 214294499 4095 4095 4095 4095 0
9 20250311 185600 214294499 4095 4095 4095 4095 0
10 20250311 185500 214294499 4095 4095 4095 4095 0
11 20250311 185400 214294499 4095 4095 4095 4095 0
12 20250311 185300 214294499 4095 4095 4095 4095 0
13 20250311 185200 214294499 4095 4095 4095 4095 0
14 20250311 185100 214294499 4095 4095 4095 4095 0
15 20250311 185000 214294499 4095 4095 4095 4095 0
16 20250311 184900 214294499 4095 4095 4095 4095 0
17 20250311 184800 214294499 4095 4095 4095 4095 0
18 20250311 184700 214294499 4095 4095 4095 4095 0
19 20250311 184600 214294499 4095 4095 4095 4095 0
20 20250311 184500 214294499 4095 4095 4095 4095 0
21 20250311 184400 214294499 4095 4095 4095 4095 0
22 20250311 184300 214294499 4095 4095 4095 4095 0
23 20250311 184200 214294499 4095 4095 4095 4095 0
24 20250311 184100 214294499 4095 4095 4095 4095 0
25 20250311 184000 214294499 4095 4095 4095 4095 0
26 20250311 183900 214294499 4095 4095 4095 4095 0
27 20250311 183800 214294499 4095 4095 4095 4095 0
28 20250311 183700 214294499 4095 4095 4095 4095 0
29 20250311 183600 214294499 4095 4095 4095 4095 0
30 20250311 183500 214294499 4095 4095 4095 4095 0
31 20250311 183400 214294499 4095 4095 4095 4095 0
32 20250311 183300 214294499 4095 4095 4095 4095 817
33 20250311 183200 214294499 4095 4095 4095 4095 0
34 20250311 183100 214294499 4095 4095 4095 4095 0
35 20250311 183000 214294499 4095 4095 4095 4095 0
36 20250311 182900 214294499 4095 4095 4095 4095 0
37 20250311 182800 214294499 4095 4095 4095 4095 0
38 20250311 182700 214294499 4095 4095 4095 4095 0
39 20250311 182600 214294499 4095 4095 4095 4095 0
40 20250311 182500 214294499 4095 4095 4095 4095 0
41 20250311 182400 214294499 4095 4095 4095 4095 0
42 20250311 182300 214294499 4095 4095 4095 4095 0
43 20250311 182200 214294499 4095 4095 4095 4095 0
44 20250311 182100 214294499 4095 4095 4095 4095 0
45 20250311 182000 214294499 4095 4095 4095 4095 0
46 20250311 181900 214294499 4095 4095 4095 4095 0
47 20250311 181800 214294499 4095 4095 4095 4095 0
48 20250311 181700 214294499 4095 4095 4095 4095 0
49 20250311 181600 214294499 4095 4095 4095 4095 0
50 20250311 181500 214294499 4095 4095 4095 4095 0
51 20250311 181400 214294499 4095 4095 4095 4095 0
52 20250311 181300 214294499 4095 4095 4095 4095 0
53 20250311 181200 214294499 4095 4095 4095 4095 0
54 20250311 181100 214294499 4095 4095 4095 4095 0
55 20250311 181000 214294499 4095 4095 4095 4095 0
56 20250311 180900 214294499 4095 4095 4095 4095 0
57 20250311 180800 214294499 4095 4095 4095 4095 0
58 20250311 180700 214294499 4095 4095 4095 4095 0
59 20250311 180600 214294499 4095 4095 4095 4095 0
60 20250311 180500 214294499 4095 4095 4095 4095 0
61 20250311 180400 214294499 4095 4095 4095 4095 0
62 20250311 180300 214294499 4095 4095 4095 4095 817
63 20250311 180200 214294499 4095 4095 4095 4095 0
64 20250311 180100 214294499 4095 4095 4095 4095 0
65 20250311 180000 214294499 4095 4095 4095 4095 0
66 20250311 175900 214294499 4095 4095 4095 4095 0
67 20250311 175800 214294499 4095 4095 4095 4095 0
68 20250311 175700 214294499 4095 4095 4095 4095 0
69 20250311 175600 214294499 4095 4095 4095 4095 0
70 20250311 175500 214294499 4095 4095 4095 4095 0
71 20250311 175400 214294499 4095 4095 4095 4095 0
72 20250311 175300 214294499 4095 4095 4095 4095 0
73 20250311 175200 214294499 4095 4095 4095 4095 0
74 20250311 175100 214294499 4095 4095 4095 4095 0
75 20250311 175000 214294499 4095 4095 4095 4095 0
76 20250311 174900 214294499 4095 4095 4095 4095 0
77 20250311 174800 214294499 4095 4095 4095 4095 0
78 20250311 174700 214294499 4095 4095 4095 4095 0
79 20250311 174600 214294499 4095 4095 4095 4095 0
80 20250311 174500 214294499 4095 4095 4095 4095 0
81 20250311 174400 214294499 4095 4095 4095 4095 0
82 20250311 174300 214294499 4095 4095 4095 4095 0
83 20250311 174200 214294499 4095 4095 4095 4095 0
84 20250311 174100 214294499 4095 4095 4095 4095 0
85 20250311 174000 214294499 4095 4095 4095 4095 0
86 20250311 173900 214294499 4095 4095 4095 4095 0
87 20250311 173800 214294499 4095 4095 4095 4095 0
88 20250311 173700 214294499 4095 4095 4095 4095 0
89 20250311 173600 214294499 4095 4095 4095 4095 0
90 20250311 173500 214294499 4095 4095 4095 4095 0
91 20250311 173400 214294499 4095 4095 4095 4095 0
92 20250311 173300 214294499 4095 4095 4095 4095 817
93 20250311 173200 214294499 4095 4095 4095 4095 0
94 20250311 173100 214294499 4095 4095 4095 4095 0
95 20250311 173000 214294499 4095 4095 4095 4095 0
96 20250311 172900 214294499 4095 4095 4095 4095 0
97 20250311 172800 214294499 4095 4095 4095 4095 0
98 20250311 172700 214294499 4095 4095 4095 4095 0
99 20250311 172600 214294499 4095 4095 4095 4095 0
100 20250311 172500 214294499 4095 4095 4095 4095 0
101 20250311 172400 214294499 4095 4095 4095 4095 0
102 20250311 172300 214294499 4095 4095 4095 4095 0
103 20250311 172200 214294499 4095 4095 4095 4095 0
104 20250311 172100 214294499 4095 4095 4095 4095 0
105 20250311 172000 214294499 4095 4095 4095 4095 0
106 20250311 171900 214294499 4095 4095 4095 4095 0
107 20250311 171800 214294499 4095 4095 4095 4095 0
108 20250311 171700 214294499 4095 4095 4095 4095 0
109 20250311 171600 214294499 4095 4095 4095 4095 0
110 20250311 171500 214294499 4095 4095 4095 4095 0
111 20250311 171400 214294499 4095 4095 4095 4095 0
112 20250311 171300 214294499 4095 4095 4095 4095 0
113 20250311 171200 214294499 4095 4095 4095 4095 0
114 20250311 171100 214294499 4095 4095 4095 4095 0
115 20250311 171000 214294499 4095 4095 4095 4095 0
116 20250311 170900 214294499 4095 4095 4095 4095 0
117 20250311 170800 214294499 4095 4095 4095 4095 0
118 20250311 170700 214294499 4095 4095 4095 4095 0
119 20250311 170600 214294499 4095 4095 4095 4095 0
120 20250311 170500 214294499 4095 4095 4095 4095 0
121 20250311 170400 214294499 4095 4095 4095 4095 0
122 20250311 170300 214294499 4095 4095 4095 4095 817
123 20250311 170200 214294499 4095 4095 4095 4095 0
124 20250311 170100 214294499 4095 4095 4095 4095 0
125 20250311 170000 214294499 4095 4095 4095 4095 0
126 20250311 165900 214294499 4095 4095 4095 4095 0
127 20250311 165800 214294499 4095 4095 4095 4095 0
128 20250311 165700 214294499 4095 4095 4095 4095 0
129 20250311 165600 214294499 4095 4095 4095 4095 0
130 20250311 165500 214294499 4095 4095 4095 4095 0
131 20250311 165400 214294499 4095 4095 4095 4095 0
132 20250311 165300 214294499 4095 4095 4095 4095 0
133 20250311 165200 214294499 4095 4095 4095 4095 0
134 20250311 165100 214294499 4095 4095 4095 4095 0
135 20250311 165000 214294499 4095 4095 4095 4095 0
136 20250311 164900 214294499 4095 4095 4095 4095 0
137 20250311 164800 214294499 4095 4095 4095 4095 0
138 20250311 164700 214294499 4095 4095 4095 4095 0
139 20250311 164600 214294499 4095 4095 4095 4095 0
140 20250311 164500 214294499 4095 4095 4095 4095 0
141 20250311 164400 214294499 4095 4095 4095 4095 0
142 20250311 164300 214294499 4095 4095 4095 4095 0
143 20250311 164200 214294499 4095 4095 4095 4095 0
144 20250311 164100 214294499 4095 4095 4095 4095 0
145 20250311 164000 214294499 4095 4095 4095 4095 0
146 20250311 163900 214294499 4095 4095 4095 4095 0
147 20250311 163800 214294499 4095 4095 4095 4095 0
148 20250311 163700 214294499 4095 4095 4095 4095 0
149 20250311 163600 214294499 4095 4095 4095 4095 0
150 20250311 163500 214294499 4095 4095 4095 4095 0
151 20250311 163400 214294499 4095 4095 4095 4095 0
152 20250311 163300 214294499 4095 4095 4095 4095 817
153 20250311 163200 214294499 4095 4095 4095 4095 0
154 20250311 163100 214294499 4095 4095 4095 4095 0
155 20250311 163000 214294499 4095 4095 4095 4095 0
156 20250311 162900 214294499 4095 4095 4095 4095 0
157 20250311 162800 214294499 4095 4095 4095 4095 0
158 20250311 162700 214294499 4095 4095 4095 4095 0
159 20250311 162600 214294499 4095 4095 4095 4095 0
160 20250311 162500 214294499 4095 4095 4095 4095 0
161 20250311 162400 214294499 4095 4095 4095 4095 0
162 20250311 162300 214294499 4095 4095 4095 4095 0
163 20250311 162200 214294499 4095 4095 4095 4095 0
164 20250311 162100 214294499 4095 4095 4095 4095 0
165 20250311 162000 214294499 4095 4095 4095 4095 0
166 20250311 161900 214294499 4095 4095 4095 4095 0
167 20250311 161800 214294499 4095 4095 4095 4095 0
168 20250311 161700 214294499 4095 4095 4095 4095 0
169 20250311 161600 214294499 4095 4095 4095 4095 0
170 20250311 161500 214294499 4095 4095 4095 4095 0
171 20250311 161400 214294499 4095 4095 4095 4095 0
172 20250311 161300 214294499 4095 4095 4095 4095 0
173 20250311 161200 214294499 4095 4095 4095 4095 0
174 20250311 161100 214294499 4095 4095 4095 4095 0
175 20250311 161000 214294499 4095 4095 4095 4095 0
176 20250311 160900 214294499 4095 4095 4095 4095 0
177 20250311 160800 214294499 4095 4095 4095 4095 0
178 20250311 160700 214294499 4095 4095 4095 4095 0
179 20250311 160600 214294499 4095 4095 4095 4095 0
180 20250311 160500 214294499 4095 4095 4095 4095 0
181 20250311 160400 214294499 4095 4095 4095 4095 0
182 20250311 160300 214294499 4095 4095 4095 4095 817
183 20250311 160200 214294499 4095 4095 4095 4095 0
184 20250311 160100 214294499 4095 4095 4095 4095 0
185 20250311 160000 214294499 4095 4095 4095 4095 0
186 20250311 155900 214294499 4095 4095 4095 4095 0
187 20250311 155800 214294499 4095 4095 4095 4095 0
188 20250311 155700 214294499 4095 4095 4095 4095 0
189 20250311 155600 214294499 4095 4095 4095 4095 0
190 20250311 155500 214294499 4095 4095 4095 4095 0
191 20250311 155400 214294499 4095 4095 4095 4095 0
192 20250311 155300 214294499 4095 4095 4095 4095 0
193 20250311 155200 214294499 4095 4095 4095 4095 0
194 20250311 155100 214294499 4095 4095 4095 4095 0
195 20250311 155000 214294499 4095 4095 4095 4095 0
196 20250311 154900 214294499 4095 4095 4095 4095 0
197 20250311 154800 214294499 4095 4095 4095 4095 0
198 20250311 154700 214294499 4095 4095 4095 4095 0
199 20250311 154600 214294499 4095 4095 4095 4095 0
200 20250311 154500 214294499 4095 4095 4095 4095 0
201 20250311 154400 214294499 4095 4095 4095 4095 0
202 20250311 154300 214294499 4095 4095 4095 4095 0
203 20250311 154200 214294499 4095 4095 4095 4095 0
204 20250311 154100 214294499 4095 4095 4095 4095 0
205 20250311 154000 214294499 4095 4095 4095 4095 0
206 20250311 153900 214294499 4095 4095 4095 4095 0
207 20250311 153800 214294499 4095 4095 4095 4095 0
208 20250311 153700 214294499 4095 4095 4095 4095 0
209 20250311 153600 214294499 4095 4095 4095 4095 0
210 20250311 153500 214294499 4095 4095 4095 4095 0
211 20250311 153400 214294499 4095 4095 4095 4095 0
212 20250311 153300 214294499 4095 4095 4095 4095 817
213 20250311 153200 214294499 4095 4095 4095 4095 0
214 20250311 153100 214294499 4095 4095 4095 4095 0
215 20250311 153000 214294499 4095 4095 4095 4095 817
216 20250311 152900 210948884 4100 4100 4100 4100 0
217 20250311 152800 210948884 4100 4100 4100 4100 0
218 20250311 152700 210948884 4100 4100 4100 4100 0
219 20250311 152600 210948884 4100 4100 4100 4100 0
220 20250311 152500 210948884 4100 4100 4100 4100 0
221 20250311 152400 210948884 4100 4100 4100 4100 0
222 20250311 152300 210948884 4100 4100 4100 4100 0
223 20250311 152200 210948884 4100 4100 4100 4100 0
224 20250311 152100 210948884 4100 4100 4100 4100 0
225 20250311 152000 210948884 4100 4100 4100 4100 0
226 20250311 151900 210948884 4100 4105 4105 4080 465
227 20250311 151800 209050894 4080 4080 4080 4080 45
228 20250311 151700 208867294 4105 4105 4105 4105 0
229 20250311 151600 208867294 4105 4105 4105 4080 57
230 20250311 151500 208634409 4105 4080 4105 4080 83
231 20250311 151400 208295699 4105 4105 4105 4105 4
232 20250311 151300 208279279 4105 4105 4105 4105 0
233 20250311 151200 208279279 4105 4105 4105 4105 0
234 20250311 151100 208279279 4105 4105 4105 4105 1
235 20250311 151000 208275174 4100 4105 4105 4100 11
236 20250311 150900 208230069 4105 4105 4105 4105 1
237 20250311 150800 208225964 4095 4100 4105 4095 640
238 20250311 150700 205604654 4100 4095 4100 4095 99
239 20250311 150600 205199239 4095 4095 4095 4095 1213
240 20250311 150500 200232004 4095 4095 4095 4095 1
241 20250311 150400 200227909 4095 4095 4095 4095 0
242 20250311 150300 200227909 4095 4075 4095 4075 378
243 20250311 150200 198687479 4100 4100 4100 4075 678
244 20250311 150100 195924494 4100 4100 4100 4100 8
245 20250311 150000 195891694 4105 4105 4105 4105 0
246 20250311 145900 195891694 4105 4105 4105 4105 0
247 20250311 145800 195891694 4105 4105 4105 4105 1
248 20250311 145700 195887589 4075 4080 4080 4075 90
249 20250311 145600 195520639 4105 4105 4105 4105 0
250 20250311 145500 195520639 4105 4105 4105 4105 0
251 20250311 145400 195520639 4105 4105 4105 4075 303
252 20250311 145300 194285854 4100 4090 4100 4090 3000
253 20250311 145200 181992089 4090 4090 4090 4090 0
254 20250311 145100 181992089 4090 4090 4090 4090 0
255 20250311 145000 181992089 4090 4090 4090 4090 0
256 20250311 144900 181992089 4090 4090 4090 4090 0
257 20250311 144800 181992089 4090 4090 4090 4090 0
258 20250311 144700 181992089 4090 4090 4090 4090 0
259 20250311 144600 181992089 4090 4090 4090 4090 1
260 20250311 144500 181987999 4090 4090 4095 4090 143
261 20250311 144400 181403124 4090 4090 4090 4090 13
262 20250311 144300 181349954 4095 4090 4095 4090 16
263 20250311 144200 181284504 4085 4090 4090 4085 7
264 20250311 144100 181255904 4085 4085 4085 4085 5
265 20250311 144000 181235479 4090 4090 4090 4090 0
266 20250311 143900 181235479 4090 4090 4090 4090 0
267 20250311 143800 181235479 4090 4090 4090 4090 0
268 20250311 143700 181235479 4090 4090 4090 4090 0
269 20250311 143600 181235479 4090 4090 4090 4090 0
270 20250311 143500 181235479 4090 4070 4090 4070 45
271 20250311 143400 181052309 4090 4090 4090 4090 0
272 20250311 143300 181052309 4090 4090 4090 4090 0
273 20250311 143200 181052309 4090 4085 4090 4085 11
274 20250311 143100 181007369 4090 4090 4090 4090 0
275 20250311 143000 181007369 4090 4090 4090 4090 50
276 20250311 142900 180802869 4090 4090 4090 4090 0
277 20250311 142800 180802869 4090 4090 4090 4090 0
278 20250311 142700 180802869 4090 4090 4090 4090 0
279 20250311 142600 180802869 4090 4090 4090 4090 0
280 20250311 142500 180802869 4090 4090 4090 4090 0
281 20250311 142400 180802869 4090 4090 4090 4090 0
282 20250311 142300 180802869 4090 4090 4090 4090 0
283 20250311 142200 180802869 4090 4090 4090 4090 1
284 20250311 142100 180798779 4090 4090 4090 4090 11
285 20250311 142000 180753789 4090 4090 4090 4090 0
286 20250311 141900 180753789 4090 4090 4090 4090 1
287 20250311 141800 180749699 4090 4090 4090 4090 0
288 20250311 141700 180749699 4090 4090 4090 4090 0
289 20250311 141600 180749699 4090 4090 4090 4090 0
290 20250311 141500 180749699 4090 4090 4090 4090 1
291 20250311 141400 180745609 4090 4085 4090 4085 530
292 20250311 141300 178578059 4070 4070 4070 4070 0
293 20250311 141200 178578059 4070 4070 4070 4070 0
294 20250311 141100 178578059 4070 4070 4070 4070 30
295 20250311 141000 178455959 4095 4095 4095 4095 0
296 20250311 140900 178455959 4095 4070 4095 4070 61
297 20250311 140800 178207664 4095 4095 4095 4095 0
298 20250311 140700 178207664 4095 4095 4095 4095 108
299 20250311 140600 177765404 4095 4095 4095 4095 0
300 20250311 140500 177765404 4095 4090 4095 4090 15
301 20250311 140400 177704044 4090 4090 4090 4090 8
302 20250311 140300 177671324 4090 4090 4090 4090 0
303 20250311 140200 177671324 4090 4090 4090 4090 0
304 20250311 140100 177671324 4090 4090 4090 4090 0
305 20250311 140000 177671324 4090 4090 4090 4090 0
306 20250311 135900 177671324 4090 4090 4090 4090 254
307 20250311 135800 176632464 4090 4090 4090 4090 0
308 20250311 135700 176632464 4090 4090 4090 4090 0
309 20250311 135600 176632464 4090 4090 4090 4090 1
310 20250311 135500 176628374 4090 4090 4090 4090 0
311 20250311 135400 176628374 4090 4090 4090 4090 104
312 20250311 135300 176203014 4090 4090 4090 4090 0
313 20250311 135200 176203014 4090 4090 4090 4090 0
314 20250311 135100 176203014 4090 4090 4090 4090 0
315 20250311 135000 176203014 4090 4090 4090 4090 0
316 20250311 134900 176203014 4090 4090 4090 4090 10
317 20250311 134800 176162114 4090 4090 4090 4090 0
318 20250311 134700 176162114 4090 4090 4090 4090 2
319 20250311 134600 176153934 4065 4065 4065 4065 0
320 20250311 134500 176153934 4065 4065 4065 4065 0
321 20250311 134400 176153934 4065 4065 4065 4065 47
322 20250311 134300 175962879 4085 4085 4085 4085 0
323 20250311 134200 175962879 4085 4085 4085 4085 10
324 20250311 134100 175922029 4090 4090 4090 4090 0
325 20250311 134000 175922029 4090 4090 4090 4090 0
326 20250311 133900 175922029 4090 4090 4090 4090 0
327 20250311 133800 175922029 4090 4090 4090 4090 10
328 20250311 133700 175881129 4090 4080 4090 4080 2
329 20250311 133600 175872959 4080 4080 4080 4080 29
330 20250311 133500 175754639 4090 4090 4090 4090 0
331 20250311 133400 175754639 4090 4090 4090 4090 0
332 20250311 133300 175754639 4090 4090 4090 4090 0
333 20250311 133200 175754639 4090 4090 4090 4090 0
334 20250311 133100 175754639 4090 4090 4090 4090 0
335 20250311 133000 175754639 4090 4090 4090 4090 0
336 20250311 132900 175754639 4090 4080 4090 4080 369
337 20250311 132800 174247009 4080 4080 4080 4080 0
338 20250311 132700 174247009 4080 4080 4080 4080 926
339 20250311 132600 170468929 4080 4080 4080 4080 104
340 20250311 132500 170044609 4080 4080 4080 4080 1
341 20250311 132400 170040529 4075 4060 4075 4060 58
342 20250311 132300 169804214 4055 4060 4060 4055 929
343 20250311 132200 166037094 4070 4060 4070 4060 658
344 20250311 132100 163361034 4070 4070 4070 4070 0
345 20250311 132000 163361034 4070 4070 4070 4070 0
346 20250311 131900 163361034 4070 4070 4070 4070 0
347 20250311 131800 163361034 4070 4070 4070 4070 0
348 20250311 131700 163361034 4070 4070 4070 4070 0
349 20250311 131600 163361034 4070 4070 4070 4070 0
350 20250311 131500 163361034 4070 4070 4070 4070 0
351 20250311 131400 163361034 4070 4070 4070 4070 3
352 20250311 131300 163348824 4070 4070 4070 4070 0
353 20250311 131200 163348824 4070 4070 4070 4070 0
354 20250311 131100 163348824 4070 4070 4070 4070 0
355 20250311 131000 163348824 4070 4070 4070 4070 0
356 20250311 130900 163348824 4070 4070 4070 4070 0
357 20250311 130800 163348824 4070 4070 4070 4070 0
358 20250311 130700 163348824 4070 4070 4070 4070 0
359 20250311 130600 163348824 4070 4070 4070 4070 1
360 20250311 130500 163344754 4075 4075 4075 4075 0
361 20250311 130400 163344754 4075 4075 4075 4075 0
362 20250311 130300 163344754 4075 4075 4075 4075 0
363 20250311 130200 163344754 4075 4075 4075 4075 0
364 20250311 130100 163344754 4075 4075 4075 4075 1
365 20250311 130000 163340679 4075 4055 4075 4050 211
366 20250311 125900 162485224 4080 4080 4080 4080 0
367 20250311 125800 162485224 4080 4080 4080 4080 0
368 20250311 125700 162485224 4080 4080 4080 4080 0
369 20250311 125600 162485224 4080 4080 4080 4080 0
370 20250311 125500 162485224 4080 4080 4080 4080 0
371 20250311 125400 162485224 4080 4080 4080 4080 0
372 20250311 125300 162485224 4080 4080 4080 4080 0
373 20250311 125200 162485224 4080 4080 4080 4080 0
374 20250311 125100 162485224 4080 4080 4080 4080 66
375 20250311 125000 162215944 4080 4080 4080 4080 0
376 20250311 124900 162215944 4080 4080 4080 4080 0
377 20250311 124800 162215944 4080 4080 4080 4080 0
378 20250311 124700 162215944 4080 4080 4080 4080 0
379 20250311 124600 162215944 4080 4080 4080 4080 0
380 20250311 124500 162215944 4080 4080 4080 4080 0
381 20250311 124400 162215944 4080 4080 4080 4080 1
382 20250311 124300 162211864 4050 4050 4050 4050 0
383 20250311 124200 162211864 4050 4080 4080 4050 56
384 20250311 124100 161984694 4080 4080 4080 4080 0
385 20250311 124000 161984694 4080 4080 4080 4080 18
386 20250311 123900 161911254 4080 4080 4080 4080 1
387 20250311 123800 161907174 4080 4080 4080 4080 0
388 20250311 123700 161907174 4080 4080 4080 4080 0
389 20250311 123600 161907174 4080 4080 4080 4080 10
390 20250311 123500 161866374 4080 4050 4080 4050 125
391 20250311 123400 161360064 4055 4055 4055 4055 0
392 20250311 123300 161360064 4055 4055 4055 4055 150
393 20250311 123200 160751814 4080 4080 4080 4080 0
394 20250311 123100 160751814 4080 4080 4080 4080 0
395 20250311 123000 160751814 4080 4080 4080 4080 1
396 20250311 122900 160747734 4080 4080 4080 4080 0
397 20250311 122800 160747734 4080 4080 4080 4080 0
398 20250311 122700 160747734 4080 4080 4080 4080 0
399 20250311 122600 160747734 4080 4080 4080 4080 0
400 20250311 122500 160747734 4080 4080 4080 4080 0
401 20250311 122400 160747734 4080 4080 4080 4080 0
402 20250311 122300 160747734 4080 4080 4080 4080 0
403 20250311 122200 160747734 4080 4080 4080 4080 10
404 20250311 122100 160706934 4080 4080 4080 4080 0
405 20250311 122000 160706934 4080 4080 4080 4080 0
406 20250311 121900 160706934 4080 4070 4080 4070 26
407 20250311 121800 160601029 4070 4070 4070 4070 0
408 20250311 121700 160601029 4070 4070 4070 4070 0
409 20250311 121600 160601029 4070 4070 4070 4070 20
410 20250311 121500 160519629 4070 4070 4070 4070 0
411 20250311 121400 160519629 4070 4070 4070 4070 0
412 20250311 121300 160519629 4070 4070 4070 4070 0
413 20250311 121200 160519629 4070 4070 4070 4070 10
414 20250311 121100 160478929 4070 4070 4070 4070 0
415 20250311 121000 160478929 4070 4070 4070 4070 0
416 20250311 120900 160478929 4070 4070 4070 4070 58
417 20250311 120800 160242869 4070 4070 4070 4070 0
418 20250311 120700 160242869 4070 4070 4070 4070 0
419 20250311 120600 160242869 4070 4070 4070 4070 0
420 20250311 120500 160242869 4070 4070 4070 4070 3
421 20250311 120400 160230659 4080 4080 4080 4080 1
422 20250311 120300 160226579 4080 4080 4080 4080 1
423 20250311 120200 160222499 4080 4080 4080 4080 0
424 20250311 120100 160222499 4080 4080 4080 4080 0
425 20250311 120000 160222499 4080 4080 4080 4080 2
426 20250311 115900 160214339 4080 4080 4080 4080 0
427 20250311 115800 160214339 4080 4080 4080 4080 0
428 20250311 115700 160214339 4080 4080 4080 4080 0
429 20250311 115600 160214339 4080 4080 4080 4080 0
430 20250311 115500 160214339 4080 4080 4080 4080 1
431 20250311 115400 160210259 4080 4075 4080 4075 6
432 20250311 115300 160185789 4070 4070 4070 4070 0
433 20250311 115200 160185789 4070 4070 4070 4070 0
434 20250311 115100 160185789 4070 4070 4070 4070 6
435 20250311 115000 160161369 4080 4080 4080 4080 0
436 20250311 114900 160161369 4080 4070 4080 4070 100
437 20250311 114800 159753964 4070 4070 4070 4070 1
438 20250311 114700 159749894 4085 4085 4085 4085 0
439 20250311 114600 159749894 4085 4085 4085 4085 0
440 20250311 114500 159749894 4085 4085 4085 4085 122
441 20250311 114400 159251524 4085 4085 4085 4085 2
442 20250311 114300 159243354 4075 4075 4075 4075 0
443 20250311 114200 159243354 4075 4075 4075 4075 0
444 20250311 114100 159243354 4075 4075 4075 4075 0
445 20250311 114000 159243354 4075 4075 4075 4075 0
446 20250311 113900 159243354 4075 4075 4075 4075 0
447 20250311 113800 159243354 4075 4075 4075 4075 10
448 20250311 113700 159202604 4075 4075 4075 4075 7
449 20250311 113600 159174079 4085 4080 4085 4080 20
450 20250311 113500 159092474 4080 4080 4080 4080 0
451 20250311 113400 159092474 4080 4080 4080 4080 0
452 20250311 113300 159092474 4080 4080 4080 4080 1
453 20250311 113200 159088394 4050 4050 4050 4050 0
454 20250311 113100 159088394 4050 4065 4075 4050 1774
455 20250311 113000 151872529 4060 4060 4060 4060 118
456 20250311 112900 151393449 4060 4060 4060 4060 0
457 20250311 112800 151393449 4060 4060 4060 4060 0
458 20250311 112700 151393449 4060 4060 4060 4060 0
459 20250311 112600 151393449 4060 4060 4060 4060 0
460 20250311 112500 151393449 4060 4060 4060 4060 0
461 20250311 112400 151393449 4060 4060 4060 4060 0
462 20250311 112300 151393449 4060 4055 4060 4055 40
463 20250311 112200 151231229 4055 4050 4055 4050 114
464 20250311 112100 150769109 4050 4050 4050 4050 0
465 20250311 112000 150769109 4050 4050 4050 4050 0
466 20250311 111900 150769109 4050 4050 4050 4050 72
467 20250311 111800 150477509 4050 4050 4050 4050 0
468 20250311 111700 150477509 4050 4050 4050 4050 0
469 20250311 111600 150477509 4050 4050 4050 4050 0
470 20250311 111500 150477509 4050 4040 4050 4040 18
471 20250311 111400 150404744 4040 4040 4040 4040 3
472 20250311 111300 150392624 4010 4040 4040 4010 1500
473 20250311 111200 144366829 4045 4045 4045 4045 45
474 20250311 111100 144184804 4045 4040 4045 4040 33
475 20250311 111000 144051469 4035 4040 4040 4035 5
476 20250311 110900 144031279 4030 4030 4030 4030 17
477 20250311 110800 143962769 4030 4030 4030 4030 0
478 20250311 110700 143962769 4030 4030 4030 4030 0
479 20250311 110600 143962769 4030 4030 4030 4030 0
480 20250311 110500 143962769 4030 4030 4030 4030 0
481 20250311 110400 143962769 4030 4030 4030 4030 0
482 20250311 110300 143962769 4030 4030 4030 4030 0
483 20250311 110200 143962769 4030 4030 4030 4030 0
484 20250311 110100 143962769 4030 4030 4030 4030 0
485 20250311 110000 143962769 4030 4030 4030 4030 8
486 20250311 105900 143930529 4030 4030 4030 4030 0
487 20250311 105800 143930529 4030 4030 4030 4030 50
488 20250311 105700 143729029 4030 4030 4030 4030 100
489 20250311 105600 143326029 4030 4030 4030 4030 0
490 20250311 105500 143326029 4030 4030 4030 4030 94
491 20250311 105400 142947209 4030 4030 4030 4030 0
492 20250311 105300 142947209 4030 4030 4030 4030 0
493 20250311 105200 142947209 4030 4030 4030 4030 0
494 20250311 105100 142947209 4030 4030 4030 4030 0
495 20250311 105000 142947209 4030 4030 4030 4030 110
496 20250311 104900 142503909 4030 4030 4030 4030 40
497 20250311 104800 142342709 4030 4030 4030 4030 30
498 20250311 104700 142221809 4030 4030 4030 4030 31
499 20250311 104600 142096879 4040 4035 4040 4035 100
500 20250311 104500 141692994 4040 4040 4040 4040 0
501 20250311 104400 141692994 4040 4040 4040 4040 0
502 20250311 104300 141692994 4040 4040 4040 4040 0
503 20250311 104200 141692994 4040 4040 4040 4040 0
504 20250311 104100 141692994 4040 4040 4040 4040 184
505 20250311 104000 140949634 4040 4040 4040 4040 0
506 20250311 103900 140949634 4040 4040 4040 4040 0
507 20250311 103800 140949634 4040 4040 4040 4040 0
508 20250311 103700 140949634 4040 4040 4040 4040 0
509 20250311 103600 140949634 4040 4040 4040 4040 3
510 20250311 103500 140937514 4010 4010 4010 4010 30
511 20250311 103400 140817214 4010 4010 4010 4010 0
512 20250311 103300 140817214 4010 4010 4010 4010 1
513 20250311 103200 140813204 4040 4035 4040 4035 3
514 20250311 103100 140801089 4010 4010 4010 4010 452
515 20250311 103000 138988569 4010 4015 4015 4010 47
516 20250311 102900 138800014 4005 4005 4005 4005 0
517 20250311 102800 138800014 4005 4005 4005 4005 0
518 20250311 102700 138800014 4005 4010 4010 4005 92
519 20250311 102600 138431279 4035 4035 4035 4035 1
520 20250311 102500 138427244 4035 4035 4035 4035 20
521 20250311 102400 138346544 4005 4030 4035 4005 289
522 20250311 102300 137181894 4030 4030 4030 4030 24
523 20250311 102200 137085174 4030 4030 4030 4030 0
524 20250311 102100 137085174 4030 4030 4030 4030 2
525 20250311 102000 137077114 4005 4010 4010 4005 90
526 20250311 101900 136716659 4030 4030 4030 4030 1
527 20250311 101800 136712629 4030 4030 4030 4030 1
528 20250311 101700 136708599 4030 4005 4030 4005 1136
529 20250311 101600 132141529 4005 4005 4005 4005 192
530 20250311 101500 131372569 4010 4010 4010 4010 109
531 20250311 101400 130935479 4015 4015 4015 4015 2
532 20250311 101300 130927449 4010 4010 4010 4010 0
533 20250311 101200 130927449 4010 4010 4010 4010 30
534 20250311 101100 130807149 4010 4030 4030 4010 589
535 20250311 101000 128445219 4005 4005 4005 4005 0
536 20250311 100900 128445219 4005 4005 4005 4005 0
537 20250311 100800 128445219 4005 4010 4010 4005 492
538 20250311 100700 126474674 4035 4025 4035 4025 77
539 20250311 100600 126164739 4025 4025 4025 4025 1
540 20250311 100500 126160714 4025 4020 4030 4010 1038
541 20250311 100400 121997139 4025 4025 4030 4025 106
542 20250311 100300 121570464 4030 4035 4035 4030 282
543 20250311 100200 120433854 4035 4040 4040 4035 185
544 20250311 100100 119686874 4040 4050 4050 4040 41
545 20250311 100000 119521069 4050 4050 4050 4050 6
546 20250311 095900 119496769 4050 4050 4055 4050 308
547 20250311 095800 118248369 4050 4050 4050 4050 729
548 20250311 095700 115295919 4070 4070 4070 4070 0
549 20250311 095600 115295919 4070 4070 4070 4070 10
550 20250311 095500 115255219 4055 4055 4055 4055 0
551 20250311 095400 115255219 4055 4055 4055 4055 360
552 20250311 095300 113795419 4070 4070 4070 4070 0
553 20250311 095200 113795419 4070 4070 4070 4070 0
554 20250311 095100 113795419 4070 4070 4070 4070 0
555 20250311 095000 113795419 4070 4070 4070 4070 0
556 20250311 094900 113795419 4070 4070 4070 4070 0
557 20250311 094800 113795419 4070 4070 4070 4070 97
558 20250311 094700 113400629 4070 4070 4070 4070 10
559 20250311 094600 113359929 4050 4070 4070 4050 2
560 20250311 094500 113351809 4065 4065 4067 4065 713
561 20250311 094400 110453460 4065 4065 4065 4065 0
562 20250311 094300 110453460 4065 4065 4065 4065 2
563 20250311 094200 110445330 4065 4065 4065 4065 0
564 20250311 094100 110445330 4065 4065 4065 4065 5
565 20250311 094000 110425005 4065 4065 4065 4065 17
566 20250311 093900 110355900 4050 4050 4050 4050 0
567 20250311 093800 110355900 4050 4050 4050 4050 43
568 20250311 093700 110181750 4050 4050 4050 4050 0
569 20250311 093600 110181750 4050 4050 4050 4050 0
570 20250311 093500 110181750 4050 4050 4050 4050 2
571 20250311 093400 110173650 4050 4050 4050 4050 0
572 20250311 093300 110173650 4050 4055 4055 4050 26
573 20250311 093200 110068225 4065 4050 4065 4050 5018
574 20250311 093100 89720810 4055 4055 4055 4055 10
575 20250311 093000 89680260 4055 4060 4060 4050 16
576 20250311 092900 89615360 4060 4060 4060 4060 0
577 20250311 092800 89615360 4060 4060 4060 4060 0
578 20250311 092700 89615360 4060 4060 4060 4060 45
579 20250311 092600 89432660 4060 4060 4060 4060 0
580 20250311 092500 89432660 4060 4060 4060 4060 0
581 20250311 092400 89432660 4060 4055 4060 4055 6
582 20250311 092300 89408325 4055 4045 4055 4045 102
583 20250311 092200 88995370 4045 4025 4045 4025 307
584 20250311 092100 87756655 4020 4045 4050 4020 690
585 20250311 092000 84964615 4030 4025 4030 4025 3744
586 20250311 091900 69878220 4025 4040 4040 4025 2899
587 20250311 091800 58197515 4065 4055 4065 4055 118
588 20250311 091700 57718505 4030 4030 4030 4030 0
589 20250311 091600 57718505 4030 4030 4030 4030 0
590 20250311 091500 57718505 4030 4035 4035 4030 28
591 20250311 091400 57605530 4025 4025 4025 4025 0
592 20250311 091300 57605530 4025 4055 4055 4025 3
593 20250311 091200 57593425 4055 4045 4055 4045 102
594 20250311 091100 57180635 4025 4025 4025 4025 51
595 20250311 091000 56975360 4015 4045 4055 4015 1056
596 20250311 090900 52724180 4045 4040 4045 4040 12
597 20250311 090800 52675690 4035 4035 4035 4035 3
598 20250311 090700 52663585 4035 4035 4035 4035 1
599 20250311 090600 52659550 4035 4010 4035 4010 551
600 20250311 090500 50441920 4010 4005 4010 4000 169
601 20250311 090400 49765480 4005 4000 4005 3965 983
602 20250311 090300 45852545 4000 4005 4005 3950 2033
603 20250311 090200 37812060 4005 4010 4010 3950 2027
604 20250311 090100 29777115 4010 4040 4045 4000 342
605 20250311 090000 28405715 4010 3935 4125 3935 7199

1
015710/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,17530500,0,73189837500,0.00
20250306,0,17530500,0,73978710000,0.00
20250305,0,17530500,0,73452795000,0.00
20250304,0,17530500,0,72225660000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 17530500 0 73189837500 0.00
3 20250306 0 17530500 0 73978710000 0.00
4 20250305 0 17530500 0 73452795000 0.00
5 20250304 0 17530500 0 72225660000 0.00