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

618
032300/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191600,212710490,15470,15470,15470,15470,204
20250311,191500,212710490,15470,15470,15470,15470,0
20250311,191400,212710490,15470,15470,15470,15470,0
20250311,191300,212710490,15470,15470,15470,15470,0
20250311,191200,212710490,15470,15470,15470,15470,0
20250311,191100,212710490,15470,15470,15470,15470,0
20250311,191000,212710490,15470,15470,15470,15470,0
20250311,190900,212710490,15470,15470,15470,15470,0
20250311,190800,212710490,15470,15470,15470,15470,0
20250311,190700,212710490,15470,15470,15470,15470,0
20250311,190600,212710490,15470,15470,15470,15470,0
20250311,190500,212710490,15470,15470,15470,15470,0
20250311,190400,212710490,15470,15470,15470,15470,0
20250311,190300,212710490,15470,15470,15470,15470,0
20250311,190200,212710490,15470,15470,15470,15470,0
20250311,190100,212710490,15470,15470,15470,15470,0
20250311,190000,212710490,15470,15470,15470,15470,0
20250311,185900,212710490,15470,15470,15470,15470,0
20250311,185800,212710490,15470,15470,15470,15470,0
20250311,185700,212710490,15470,15470,15470,15470,0
20250311,185600,212710490,15470,15470,15470,15470,0
20250311,185500,212710490,15470,15470,15470,15470,0
20250311,185400,212710490,15470,15470,15470,15470,0
20250311,185300,212710490,15470,15470,15470,15470,0
20250311,185200,212710490,15470,15470,15470,15470,0
20250311,185100,212710490,15470,15470,15470,15470,0
20250311,185000,212710490,15470,15470,15470,15470,0
20250311,184900,212710490,15470,15470,15470,15470,0
20250311,184800,212710490,15470,15470,15470,15470,0
20250311,184700,212710490,15470,15470,15470,15470,0
20250311,184600,212710490,15470,15470,15470,15470,204
20250311,184500,212710490,15470,15470,15470,15470,0
20250311,184400,212710490,15470,15470,15470,15470,0
20250311,184300,212710490,15470,15470,15470,15470,0
20250311,184200,212710490,15470,15470,15470,15470,0
20250311,184100,212710490,15470,15470,15470,15470,0
20250311,184000,212710490,15470,15470,15470,15470,0
20250311,183900,212710490,15470,15470,15470,15470,0
20250311,183800,212710490,15470,15470,15470,15470,0
20250311,183700,212710490,15470,15470,15470,15470,0
20250311,183600,212710490,15470,15470,15470,15470,0
20250311,183500,212710490,15470,15470,15470,15470,0
20250311,183400,212710490,15470,15470,15470,15470,0
20250311,183300,212710490,15470,15470,15470,15470,0
20250311,183200,212710490,15470,15470,15470,15470,0
20250311,183100,212710490,15470,15470,15470,15470,0
20250311,183000,212710490,15470,15470,15470,15470,0
20250311,182900,212710490,15470,15470,15470,15470,0
20250311,182800,212710490,15470,15470,15470,15470,0
20250311,182700,212710490,15470,15470,15470,15470,0
20250311,182600,212710490,15470,15470,15470,15470,0
20250311,182500,212710490,15470,15470,15470,15470,0
20250311,182400,212710490,15470,15470,15470,15470,0
20250311,182300,212710490,15470,15470,15470,15470,0
20250311,182200,212710490,15470,15470,15470,15470,0
20250311,182100,212710490,15470,15470,15470,15470,0
20250311,182000,212710490,15470,15470,15470,15470,0
20250311,181900,212710490,15470,15470,15470,15470,0
20250311,181800,212710490,15470,15470,15470,15470,0
20250311,181700,212710490,15470,15470,15470,15470,0
20250311,181600,212710490,15470,15470,15470,15470,204
20250311,181500,212710490,15470,15470,15470,15470,0
20250311,181400,212710490,15470,15470,15470,15470,0
20250311,181300,212710490,15470,15470,15470,15470,0
20250311,181200,212710490,15470,15470,15470,15470,0
20250311,181100,212710490,15470,15470,15470,15470,0
20250311,181000,212710490,15470,15470,15470,15470,0
20250311,180900,212710490,15470,15470,15470,15470,0
20250311,180800,212710490,15470,15470,15470,15470,0
20250311,180700,212710490,15470,15470,15470,15470,0
20250311,180600,212710490,15470,15470,15470,15470,0
20250311,180500,212710490,15470,15470,15470,15470,0
20250311,180400,212710490,15470,15470,15470,15470,0
20250311,180300,212710490,15470,15470,15470,15470,0
20250311,180200,212710490,15470,15470,15470,15470,0
20250311,180100,212710490,15470,15470,15470,15470,0
20250311,180000,212710490,15470,15470,15470,15470,0
20250311,175900,212710490,15470,15470,15470,15470,0
20250311,175800,212710490,15470,15470,15470,15470,0
20250311,175700,212710490,15470,15470,15470,15470,0
20250311,175600,212710490,15470,15470,15470,15470,0
20250311,175500,212710490,15470,15470,15470,15470,0
20250311,175400,212710490,15470,15470,15470,15470,0
20250311,175300,212710490,15470,15470,15470,15470,0
20250311,175200,212710490,15470,15470,15470,15470,0
20250311,175100,212710490,15470,15470,15470,15470,0
20250311,175000,212710490,15470,15470,15470,15470,0
20250311,174900,212710490,15470,15470,15470,15470,0
20250311,174800,212710490,15470,15470,15470,15470,0
20250311,174700,212710490,15470,15470,15470,15470,0
20250311,174600,212710490,15470,15470,15470,15470,204
20250311,174500,212710490,15470,15470,15470,15470,0
20250311,174400,212710490,15470,15470,15470,15470,0
20250311,174300,212710490,15470,15470,15470,15470,0
20250311,174200,212710490,15470,15470,15470,15470,0
20250311,174100,212710490,15470,15470,15470,15470,0
20250311,174000,212710490,15470,15470,15470,15470,0
20250311,173900,212710490,15470,15470,15470,15470,0
20250311,173800,212710490,15470,15470,15470,15470,0
20250311,173700,212710490,15470,15470,15470,15470,0
20250311,173600,212710490,15470,15470,15470,15470,0
20250311,173500,212710490,15470,15470,15470,15470,0
20250311,173400,212710490,15470,15470,15470,15470,0
20250311,173300,212710490,15470,15470,15470,15470,0
20250311,173200,212710490,15470,15470,15470,15470,0
20250311,173100,212710490,15470,15470,15470,15470,0
20250311,173000,212710490,15470,15470,15470,15470,0
20250311,172900,212710490,15470,15470,15470,15470,0
20250311,172800,212710490,15470,15470,15470,15470,0
20250311,172700,212710490,15470,15470,15470,15470,0
20250311,172600,212710490,15470,15470,15470,15470,0
20250311,172500,212710490,15470,15470,15470,15470,0
20250311,172400,212710490,15470,15470,15470,15470,0
20250311,172300,212710490,15470,15470,15470,15470,0
20250311,172200,212710490,15470,15470,15470,15470,0
20250311,172100,212710490,15470,15470,15470,15470,0
20250311,172000,212710490,15470,15470,15470,15470,0
20250311,171900,212710490,15470,15470,15470,15470,0
20250311,171800,212710490,15470,15470,15470,15470,0
20250311,171700,212710490,15470,15470,15470,15470,0
20250311,171600,212710490,15470,15470,15470,15470,204
20250311,171500,212710490,15470,15470,15470,15470,0
20250311,171400,212710490,15470,15470,15470,15470,0
20250311,171300,212710490,15470,15470,15470,15470,0
20250311,171200,212710490,15470,15470,15470,15470,0
20250311,171100,212710490,15470,15470,15470,15470,0
20250311,171000,212710490,15470,15470,15470,15470,0
20250311,170900,212710490,15470,15470,15470,15470,0
20250311,170800,212710490,15470,15470,15470,15470,0
20250311,170700,212710490,15470,15470,15470,15470,0
20250311,170600,212710490,15470,15470,15470,15470,0
20250311,170500,212710490,15470,15470,15470,15470,0
20250311,170400,212710490,15470,15470,15470,15470,0
20250311,170300,212710490,15470,15470,15470,15470,0
20250311,170200,212710490,15470,15470,15470,15470,0
20250311,170100,212710490,15470,15470,15470,15470,0
20250311,170000,212710490,15470,15470,15470,15470,0
20250311,165900,212710490,15470,15470,15470,15470,0
20250311,165800,212710490,15470,15470,15470,15470,0
20250311,165700,212710490,15470,15470,15470,15470,0
20250311,165600,212710490,15470,15470,15470,15470,0
20250311,165500,212710490,15470,15470,15470,15470,0
20250311,165400,212710490,15470,15470,15470,15470,0
20250311,165300,212710490,15470,15470,15470,15470,0
20250311,165200,212710490,15470,15470,15470,15470,0
20250311,165100,212710490,15470,15470,15470,15470,0
20250311,165000,212710490,15470,15470,15470,15470,0
20250311,164900,212710490,15470,15470,15470,15470,0
20250311,164800,212710490,15470,15470,15470,15470,0
20250311,164700,212710490,15470,15470,15470,15470,0
20250311,164600,212710490,15470,15470,15470,15470,204
20250311,164500,212710490,15470,15470,15470,15470,0
20250311,164400,212710490,15470,15470,15470,15470,0
20250311,164300,212710490,15470,15470,15470,15470,0
20250311,164200,212710490,15470,15470,15470,15470,0
20250311,164100,212710490,15470,15470,15470,15470,0
20250311,164000,212710490,15470,15470,15470,15470,0
20250311,163900,212710490,15470,15470,15470,15470,0
20250311,163800,212710490,15470,15470,15470,15470,0
20250311,163700,212710490,15470,15470,15470,15470,0
20250311,163600,212710490,15470,15470,15470,15470,0
20250311,163500,212710490,15470,15470,15470,15470,0
20250311,163400,212710490,15470,15470,15470,15470,0
20250311,163300,212710490,15470,15470,15470,15470,0
20250311,163200,212710490,15470,15470,15470,15470,0
20250311,163100,212710490,15470,15470,15470,15470,0
20250311,163000,212710490,15470,15470,15470,15470,0
20250311,162900,212710490,15470,15470,15470,15470,0
20250311,162800,212710490,15470,15470,15470,15470,0
20250311,162700,212710490,15470,15470,15470,15470,0
20250311,162600,212710490,15470,15470,15470,15470,0
20250311,162500,212710490,15470,15470,15470,15470,0
20250311,162400,212710490,15470,15470,15470,15470,0
20250311,162300,212710490,15470,15470,15470,15470,0
20250311,162200,212710490,15470,15470,15470,15470,0
20250311,162100,212710490,15470,15470,15470,15470,0
20250311,162000,212710490,15470,15470,15470,15470,0
20250311,161900,212710490,15470,15470,15470,15470,0
20250311,161800,212710490,15470,15470,15470,15470,0
20250311,161700,212710490,15470,15470,15470,15470,0
20250311,161600,212710490,15470,15470,15470,15470,204
20250311,161500,212710490,15470,15470,15470,15470,0
20250311,161400,212710490,15470,15470,15470,15470,0
20250311,161300,212710490,15470,15470,15470,15470,0
20250311,161200,212710490,15470,15470,15470,15470,0
20250311,161100,212710490,15470,15470,15470,15470,0
20250311,161000,212710490,15470,15470,15470,15470,0
20250311,160900,212710490,15470,15470,15470,15470,0
20250311,160800,212710490,15470,15470,15470,15470,0
20250311,160700,212710490,15470,15470,15470,15470,0
20250311,160600,212710490,15470,15470,15470,15470,0
20250311,160500,212710490,15470,15470,15470,15470,0
20250311,160400,212710490,15470,15470,15470,15470,0
20250311,160300,212710490,15470,15470,15470,15470,0
20250311,160200,212710490,15470,15470,15470,15470,0
20250311,160100,212710490,15470,15470,15470,15470,0
20250311,160000,212710490,15470,15470,15470,15470,0
20250311,155900,212710490,15470,15470,15470,15470,0
20250311,155800,212710490,15470,15470,15470,15470,0
20250311,155700,212710490,15470,15470,15470,15470,0
20250311,155600,212710490,15470,15470,15470,15470,0
20250311,155500,212710490,15470,15470,15470,15470,0
20250311,155400,212710490,15470,15470,15470,15470,0
20250311,155300,212710490,15470,15470,15470,15470,0
20250311,155200,212710490,15470,15470,15470,15470,0
20250311,155100,212710490,15470,15470,15470,15470,0
20250311,155000,212710490,15470,15470,15470,15470,0
20250311,154900,212710490,15470,15470,15470,15470,0
20250311,154800,212710490,15470,15470,15470,15470,0
20250311,154700,212710490,15470,15470,15470,15470,0
20250311,154600,212710490,15470,15470,15470,15470,204
20250311,154500,212710490,15470,15470,15470,15470,0
20250311,154400,212710490,15470,15470,15470,15470,0
20250311,154300,212710490,15470,15470,15470,15470,0
20250311,154200,212710490,15470,15470,15470,15470,0
20250311,154100,212710490,15470,15470,15470,15470,0
20250311,154000,212710490,15470,15470,15470,15470,0
20250311,153900,212710490,15470,15470,15470,15470,0
20250311,153800,212710490,15470,15470,15470,15470,0
20250311,153700,212710490,15470,15470,15470,15470,0
20250311,153600,212710490,15470,15470,15470,15470,0
20250311,153500,212710490,15470,15470,15470,15470,0
20250311,153400,212710490,15470,15470,15470,15470,0
20250311,153300,212710490,15470,15470,15470,15470,0
20250311,153200,212710490,15470,15470,15470,15470,0
20250311,153100,212710490,15470,15470,15470,15470,0
20250311,153000,212710490,15470,15470,15470,15470,204
20250311,152900,209554610,15430,15430,15430,15430,0
20250311,152800,209554610,15430,15430,15430,15430,0
20250311,152700,209554610,15430,15430,15430,15430,0
20250311,152600,209554610,15430,15430,15430,15430,0
20250311,152500,209554610,15430,15430,15430,15430,0
20250311,152400,209554610,15430,15430,15430,15430,0
20250311,152300,209554610,15430,15430,15430,15430,0
20250311,152200,209554610,15430,15430,15430,15430,0
20250311,152100,209554610,15430,15430,15430,15430,0
20250311,152000,209554610,15430,15430,15430,15430,0
20250311,151900,209554610,15430,15430,15430,15430,0
20250311,151800,209554610,15430,15430,15430,15430,0
20250311,151700,209554610,15430,15430,15430,15430,1
20250311,151600,209539180,15360,15360,15360,15360,120
20250311,151500,207695980,15360,15360,15360,15360,5
20250311,151400,207619180,15360,15360,15360,15360,20
20250311,151300,207311980,15430,15430,15430,15430,1
20250311,151200,207296550,15360,15360,15360,15360,0
20250311,151100,207296550,15360,15360,15360,15360,32
20250311,151000,206805030,15430,15430,15430,15430,0
20250311,150900,206805030,15430,15430,15430,15430,0
20250311,150800,206805030,15430,15430,15430,15430,0
20250311,150700,206805030,15430,15380,15430,15360,28
20250311,150600,206374480,15380,15380,15380,15380,0
20250311,150500,206374480,15380,15380,15380,15380,0
20250311,150400,206374480,15380,15380,15380,15380,10
20250311,150300,206220680,15380,15380,15380,15380,0
20250311,150200,206220680,15380,15380,15380,15380,0
20250311,150100,206220680,15380,15380,15380,15380,36
20250311,150000,205667000,15460,15460,15460,15460,0
20250311,145900,205667000,15460,15460,15460,15460,72
20250311,145800,204553880,15460,15460,15460,15460,0
20250311,145700,204553880,15460,15460,15460,15460,0
20250311,145600,204553880,15460,15460,15460,15460,0
20250311,145500,204553880,15460,15460,15460,15460,1
20250311,145400,204538420,15460,15460,15460,15460,0
20250311,145300,204538420,15460,15460,15460,15460,4
20250311,145200,204476580,15460,15460,15460,15460,0
20250311,145100,204476580,15460,15460,15460,15460,0
20250311,145000,204476580,15460,15460,15460,15460,0
20250311,144900,204476580,15460,15460,15460,15460,0
20250311,144800,204476580,15460,15450,15460,15450,10
20250311,144700,204321990,15450,15450,15450,15450,0
20250311,144600,204321990,15450,15450,15450,15450,0
20250311,144500,204321990,15450,15450,15450,15450,0
20250311,144400,204321990,15450,15450,15450,15450,0
20250311,144300,204321990,15450,15450,15450,15450,0
20250311,144200,204321990,15450,15450,15450,15450,0
20250311,144100,204321990,15450,15450,15450,15450,0
20250311,144000,204321990,15450,15450,15450,15450,1
20250311,143900,204306540,15390,15390,15390,15390,0
20250311,143800,204306540,15390,15390,15390,15390,0
20250311,143700,204306540,15390,15390,15390,15390,0
20250311,143600,204306540,15390,15390,15390,15390,124
20250311,143500,202398180,15390,15400,15400,15390,356
20250311,143400,196918980,15410,15410,15410,15410,20
20250311,143300,196610780,15420,15420,15420,15420,3
20250311,143200,196564520,15420,15420,15420,15420,27
20250311,143100,196148180,15420,15430,15430,15420,36
20250311,143000,195592860,15440,15440,15440,15440,7
20250311,142900,195484780,15440,15440,15440,15420,43
20250311,142800,194821060,15450,15450,15450,15450,10
20250311,142700,194666560,15450,15430,15450,15420,38
20250311,142600,194079900,15440,15440,15440,15440,10
20250311,142500,193925500,15420,15420,15420,15420,0
20250311,142400,193925500,15420,15430,15430,15420,21
20250311,142300,193601570,15440,15440,15440,15440,20
20250311,142200,193292770,15440,15460,15460,15440,50
20250311,142100,192520270,15470,15470,15470,15470,0
20250311,142000,192520270,15470,15470,15470,15470,40
20250311,141900,191901470,15470,15470,15470,15470,0
20250311,141800,191901470,15470,15470,15470,15470,0
20250311,141700,191901470,15470,15470,15470,15470,0
20250311,141600,191901470,15470,15400,15470,15400,34
20250311,141500,191375770,15400,15400,15400,15400,0
20250311,141400,191375770,15400,15400,15400,15400,7
20250311,141300,191267970,15390,15390,15390,15390,0
20250311,141200,191267970,15390,15390,15390,15390,0
20250311,141100,191267970,15390,15390,15390,15390,0
20250311,141000,191267970,15390,15390,15390,15390,0
20250311,140900,191267970,15390,15430,15430,15390,900
20250311,140800,177403360,15500,15500,15500,15500,0
20250311,140700,177403360,15500,15500,15500,15500,11
20250311,140600,177232860,15500,15500,15500,15500,0
20250311,140500,177232860,15500,15500,15500,15500,0
20250311,140400,177232860,15500,15500,15500,15500,20
20250311,140300,176922860,15500,15500,15500,15500,3
20250311,140200,176876360,15500,15500,15500,15500,0
20250311,140100,176876360,15500,15500,15500,15500,0
20250311,140000,176876360,15500,15500,15500,15500,0
20250311,135900,176876360,15500,15500,15500,15500,0
20250311,135800,176876360,15500,15500,15500,15500,0
20250311,135700,176876360,15500,15500,15500,15500,0
20250311,135600,176876360,15500,15500,15500,15500,0
20250311,135500,176876360,15500,15500,15500,15500,1
20250311,135400,176860860,15410,15410,15410,15410,0
20250311,135300,176860860,15410,15410,15410,15410,44
20250311,135200,176182820,15500,15500,15500,15500,0
20250311,135100,176182820,15500,15500,15500,15500,56
20250311,135000,175314820,15500,15500,15500,15500,0
20250311,134900,175314820,15500,15500,15500,15500,10
20250311,134800,175159820,15500,15500,15500,15500,0
20250311,134700,175159820,15500,15500,15500,15500,1
20250311,134600,175144320,15500,15500,15500,15500,0
20250311,134500,175144320,15500,15500,15500,15500,0
20250311,134400,175144320,15500,15500,15500,15500,0
20250311,134300,175144320,15500,15500,15500,15500,0
20250311,134200,175144320,15500,15500,15500,15500,0
20250311,134100,175144320,15500,15500,15500,15500,0
20250311,134000,175144320,15500,15500,15500,15500,0
20250311,133900,175144320,15500,15500,15500,15500,0
20250311,133800,175144320,15500,15500,15500,15500,0
20250311,133700,175144320,15500,15500,15500,15500,1
20250311,133600,175128820,15430,15410,15430,15410,357
20250311,133500,169621790,15410,15410,15410,15410,0
20250311,133400,169621790,15410,15410,15410,15410,0
20250311,133300,169621790,15410,15410,15410,15410,0
20250311,133200,169621790,15410,15410,15410,15410,0
20250311,133100,169621790,15410,15410,15410,15410,1
20250311,133000,169606380,15400,15390,15400,15390,158
20250311,132900,167173570,15390,15390,15390,15390,1
20250311,132800,167158180,15390,15390,15390,15390,0
20250311,132700,167158180,15390,15390,15390,15390,0
20250311,132600,167158180,15390,15390,15390,15390,0
20250311,132500,167158180,15390,15390,15390,15390,0
20250311,132400,167158180,15390,15390,15390,15390,0
20250311,132300,167158180,15390,15390,15390,15390,0
20250311,132200,167158180,15390,15390,15390,15390,0
20250311,132100,167158180,15390,15390,15390,15390,0
20250311,132000,167158180,15390,15390,15390,15390,0
20250311,131900,167158180,15390,15390,15390,15390,1
20250311,131800,167142790,15260,15260,15260,15260,21
20250311,131700,166822330,15300,15300,15300,15300,0
20250311,131600,166822330,15300,15300,15300,15300,0
20250311,131500,166822330,15300,15300,15300,15300,3
20250311,131400,166776430,15400,15400,15400,15400,0
20250311,131300,166776430,15400,15400,15400,15400,1
20250311,131200,166761030,15300,15300,15300,15300,0
20250311,131100,166761030,15300,15330,15330,15300,1157
20250311,131000,149052220,15390,15390,15390,15390,1
20250311,130900,149036830,15390,15380,15390,15380,209
20250311,130800,145821400,15390,15390,15390,15390,0
20250311,130700,145821400,15390,15390,15390,15390,1
20250311,130600,145806010,15330,15330,15330,15330,1
20250311,130500,145790680,15390,15390,15390,15390,0
20250311,130400,145790680,15390,15390,15390,15390,1
20250311,130300,145775290,15390,15380,15390,15380,131
20250311,130200,143759220,15400,15400,15400,15400,0
20250311,130100,143759220,15400,15400,15400,15400,0
20250311,130000,143759220,15400,15400,15400,15400,0
20250311,125900,143759220,15400,15400,15400,15400,0
20250311,125800,143759220,15400,15400,15400,15400,1
20250311,125700,143743820,15420,15420,15420,15420,0
20250311,125600,143743820,15420,15420,15420,15420,0
20250311,125500,143743820,15420,15420,15420,15420,0
20250311,125400,143743820,15420,15420,15420,15420,0
20250311,125300,143743820,15420,15420,15420,15420,1
20250311,125200,143728400,15420,15420,15420,15420,1
20250311,125100,143712980,15330,15330,15330,15330,6
20250311,125000,143621000,15330,15330,15330,15330,0
20250311,124900,143621000,15330,15330,15330,15330,0
20250311,124800,143621000,15330,15330,15330,15330,0
20250311,124700,143621000,15330,15330,15330,15330,0
20250311,124600,143621000,15330,15330,15330,15330,4
20250311,124500,143559680,15340,15340,15340,15340,0
20250311,124400,143559680,15340,15360,15360,15340,13
20250311,124300,143360220,15430,15430,15430,15430,0
20250311,124200,143360220,15430,15430,15430,15430,0
20250311,124100,143360220,15430,15430,15430,15430,0
20250311,124000,143360220,15430,15430,15430,15430,0
20250311,123900,143360220,15430,15430,15430,15430,0
20250311,123800,143360220,15430,15430,15430,15430,0
20250311,123700,143360220,15430,15430,15430,15430,5
20250311,123600,143283070,15430,15430,15430,15430,1
20250311,123500,143267640,15450,15450,15450,15450,1
20250311,123400,143252190,15320,15320,15320,15320,0
20250311,123300,143252190,15320,15320,15320,15320,0
20250311,123200,143252190,15320,15320,15320,15320,0
20250311,123100,143252190,15320,15330,15330,15320,100
20250311,123000,141719490,15520,15520,15520,15520,0
20250311,122900,141719490,15520,15520,15520,15520,0
20250311,122800,141719490,15520,15520,15520,15520,0
20250311,122700,141719490,15520,15520,15520,15520,1
20250311,122600,141703970,15320,15320,15320,15320,96
20250311,122500,140233250,15530,15530,15530,15530,0
20250311,122400,140233250,15530,15530,15530,15530,0
20250311,122300,140233250,15530,15530,15530,15530,0
20250311,122200,140233250,15530,15530,15530,15530,0
20250311,122100,140233250,15530,15530,15530,15530,0
20250311,122000,140233250,15530,15530,15530,15530,0
20250311,121900,140233250,15530,15530,15530,15530,10
20250311,121800,140077950,15530,15530,15530,15530,0
20250311,121700,140077950,15530,15530,15530,15530,0
20250311,121600,140077950,15530,15530,15530,15530,0
20250311,121500,140077950,15530,15530,15530,15530,0
20250311,121400,140077950,15530,15530,15530,15530,0
20250311,121300,140077950,15530,15530,15530,15530,0
20250311,121200,140077950,15530,15530,15530,15530,0
20250311,121100,140077950,15530,15530,15530,15530,3
20250311,121000,140031360,15530,15500,15530,15500,15
20250311,120900,139798470,15400,15350,15400,15350,733
20250311,120800,128525260,15350,15340,15350,15340,269
20250311,120700,124398010,15340,15340,15340,15340,190
20250311,120600,121483410,15350,15350,15350,15350,0
20250311,120500,121483410,15350,15350,15350,15350,0
20250311,120400,121483410,15350,15350,15350,15350,0
20250311,120300,121483410,15350,15350,15350,15350,0
20250311,120200,121483410,15350,15350,15350,15350,0
20250311,120100,121483410,15350,15350,15350,15350,0
20250311,120000,121483410,15350,15350,15350,15350,0
20250311,115900,121483410,15350,15350,15350,15350,0
20250311,115800,121483410,15350,15350,15350,15350,20
20250311,115700,121176410,15350,15320,15350,15320,100
20250311,115600,119643920,15320,15320,15320,15320,0
20250311,115500,119643920,15320,15250,15320,15250,201
20250311,115400,116566660,15310,15310,15310,15310,0
20250311,115300,116566660,15310,15310,15310,15310,0
20250311,115200,116566660,15310,15310,15310,15310,0
20250311,115100,116566660,15310,15310,15310,15310,0
20250311,115000,116566660,15310,15310,15310,15310,0
20250311,114900,116566660,15310,15310,15310,15310,0
20250311,114800,116566660,15310,15310,15310,15310,0
20250311,114700,116566660,15310,15310,15310,15310,0
20250311,114600,116566660,15310,15310,15310,15310,0
20250311,114500,116566660,15310,15310,15310,15310,0
20250311,114400,116566660,15310,15310,15310,15310,0
20250311,114300,116566660,15310,15310,15310,15310,0
20250311,114200,116566660,15310,15310,15310,15310,0
20250311,114100,116566660,15310,15310,15310,15310,0
20250311,114000,116566660,15310,15310,15310,15310,0
20250311,113900,116566660,15310,15310,15310,15310,0
20250311,113800,116566660,15310,15310,15310,15310,0
20250311,113700,116566660,15310,15310,15310,15310,0
20250311,113600,116566660,15310,15310,15310,15310,0
20250311,113500,116566660,15310,15310,15310,15310,0
20250311,113400,116566660,15310,15310,15310,15310,0
20250311,113300,116566660,15310,15310,15310,15310,0
20250311,113200,116566660,15310,15310,15310,15310,0
20250311,113100,116566660,15310,15310,15310,15310,0
20250311,113000,116566660,15310,15310,15310,15310,0
20250311,112900,116566660,15310,15310,15310,15310,0
20250311,112800,116566660,15310,15310,15310,15310,0
20250311,112700,116566660,15310,15310,15310,15310,0
20250311,112600,116566660,15310,15300,15310,15300,12
20250311,112500,116382990,15310,15310,15310,15310,0
20250311,112400,116382990,15310,15310,15310,15310,0
20250311,112300,116382990,15310,15310,15310,15310,0
20250311,112200,116382990,15310,15310,15310,15310,0
20250311,112100,116382990,15310,15310,15310,15310,0
20250311,112000,116382990,15310,15310,15310,15310,0
20250311,111900,116382990,15310,15310,15310,15310,0
20250311,111800,116382990,15310,15310,15310,15310,0
20250311,111700,116382990,15310,15310,15310,15310,0
20250311,111600,116382990,15310,15310,15310,15310,100
20250311,111500,114851990,15310,15210,15310,15210,66
20250311,111400,113848030,15210,15210,15210,15210,0
20250311,111300,113848030,15210,15210,15210,15210,0
20250311,111200,113848030,15210,15210,15210,15210,10
20250311,111100,113695930,15240,15240,15240,15240,0
20250311,111000,113695930,15240,15240,15240,15240,0
20250311,110900,113695930,15240,15240,15240,15240,0
20250311,110800,113695930,15240,15220,15240,15220,168
20250311,110700,111137700,15220,15220,15220,15220,0
20250311,110600,111137700,15220,15220,15220,15220,0
20250311,110500,111137700,15220,15220,15220,15220,0
20250311,110400,111137700,15220,15220,15220,15220,1
20250311,110300,111122480,15220,15220,15220,15220,0
20250311,110200,111122480,15220,15220,15220,15220,0
20250311,110100,111122480,15220,15220,15220,15220,0
20250311,110000,111122480,15220,15220,15220,15220,0
20250311,105900,111122480,15220,15220,15220,15220,0
20250311,105800,111122480,15220,15220,15220,15220,0
20250311,105700,111122480,15220,15220,15220,15220,4
20250311,105600,111061600,15220,15220,15220,15220,0
20250311,105500,111061600,15220,15220,15220,15220,2
20250311,105400,111031160,15200,15200,15200,15200,0
20250311,105300,111031160,15200,15200,15200,15200,0
20250311,105200,111031160,15200,15200,15200,15200,0
20250311,105100,111031160,15200,15200,15200,15200,0
20250311,105000,111031160,15200,15200,15200,15200,0
20250311,104900,111031160,15200,15200,15200,15200,0
20250311,104800,111031160,15200,15200,15200,15200,23
20250311,104700,110681560,15230,15230,15230,15230,0
20250311,104600,110681560,15230,15230,15230,15230,0
20250311,104500,110681560,15230,15230,15230,15230,0
20250311,104400,110681560,15230,15230,15230,15230,0
20250311,104300,110681560,15230,15230,15230,15230,0
20250311,104200,110681560,15230,15200,15230,15200,87
20250311,104100,109358860,15230,15230,15230,15230,0
20250311,104000,109358860,15230,15230,15230,15230,4
20250311,103900,109297940,15230,15150,15230,15150,5
20250311,103800,109221950,15200,15200,15200,15200,50
20250311,103700,108461950,15230,15230,15230,15230,0
20250311,103600,108461950,15230,15230,15230,15230,0
20250311,103500,108461950,15230,15230,15230,15230,0
20250311,103400,108461950,15230,15230,15230,15230,0
20250311,103300,108461950,15230,15230,15230,15230,0
20250311,103200,108461950,15230,15230,15230,15230,10
20250311,103100,108309650,15230,15230,15230,15230,0
20250311,103000,108309650,15230,15230,15230,15230,0
20250311,102900,108309650,15230,15230,15230,15230,0
20250311,102800,108309650,15230,15230,15230,15230,0
20250311,102700,108309650,15230,15230,15230,15230,0
20250311,102600,108309650,15230,15230,15230,15230,1
20250311,102500,108294420,15140,15140,15140,15140,65
20250311,102400,107310320,15140,15140,15140,15140,0
20250311,102300,107310320,15140,15140,15140,15140,0
20250311,102200,107310320,15140,15140,15140,15140,0
20250311,102100,107310320,15140,15150,15150,15140,50
20250311,102000,106553270,15140,15140,15140,15140,0
20250311,101900,106553270,15140,15140,15140,15140,0
20250311,101800,106553270,15140,15140,15140,15140,0
20250311,101700,106553270,15140,15140,15140,15140,0
20250311,101600,106553270,15140,15140,15140,15140,160
20250311,101500,104130870,15140,15140,15140,15140,0
20250311,101400,104130870,15140,15140,15140,15140,0
20250311,101300,104130870,15140,15140,15140,15140,33
20250311,101200,103631250,15140,15140,15140,15140,0
20250311,101100,103631250,15140,15140,15140,15140,16
20250311,101000,103389010,15140,15140,15140,15140,9
20250311,100900,103252750,15140,15140,15140,15140,0
20250311,100800,103252750,15140,15140,15140,15140,190
20250311,100700,100376150,15140,15140,15140,15140,28
20250311,100600,99952230,15160,15160,15160,15160,337
20250311,100500,94843310,15170,15170,15170,15170,0
20250311,100400,94843310,15170,15170,15170,15170,21
20250311,100300,94524740,15170,15240,15240,15170,164
20250311,100200,92035390,15210,15220,15220,15210,52
20250311,100100,91244200,15320,15320,15320,15320,0
20250311,100000,91244200,15320,15320,15320,15320,0
20250311,095900,91244200,15320,15320,15320,15320,0
20250311,095800,91244200,15320,15320,15320,15320,0
20250311,095700,91244200,15320,15320,15320,15320,0
20250311,095600,91244200,15320,15320,15320,15320,1
20250311,095500,91228880,15210,15210,15210,15210,0
20250311,095400,91228880,15210,15210,15210,15210,0
20250311,095300,91228880,15210,15210,15210,15210,0
20250311,095200,91228880,15210,15320,15320,15210,51
20250311,095100,90453060,15220,15230,15230,15220,250
20250311,095000,86647610,15280,15280,15280,15280,0
20250311,094900,86647610,15280,15280,15280,15280,0
20250311,094800,86647610,15280,15280,15280,15280,122
20250311,094700,84783450,15280,15280,15280,15280,0
20250311,094600,84783450,15280,15280,15280,15280,0
20250311,094500,84783450,15280,15280,15280,15280,1
20250311,094400,84768170,15280,15280,15280,15280,1
20250311,094300,84752890,15280,15280,15280,15280,14
20250311,094200,84538970,15280,15280,15280,15280,0
20250311,094100,84538970,15280,15280,15280,15280,0
20250311,094000,84538970,15280,15280,15280,15280,50
20250311,093900,83774970,15280,15280,15280,15280,0
20250311,093800,83774970,15280,15280,15280,15280,0
20250311,093700,83774970,15280,15280,15280,15280,2
20250311,093600,83744410,15280,15280,15280,15280,0
20250311,093500,83744410,15280,15190,15280,15190,11
20250311,093400,83577230,15190,15260,15270,15190,124
20250311,093300,81684620,15250,15220,15250,15220,565
20250311,093200,73068530,15190,15190,15190,15190,97
20250311,093100,71595100,15180,15180,15180,15180,0
20250311,093000,71595100,15180,15180,15180,15180,0
20250311,092900,71595100,15180,15180,15180,15180,0
20250311,092800,71595100,15180,15180,15180,15180,0
20250311,092700,71595100,15180,15180,15180,15180,0
20250311,092600,71595100,15180,15180,15180,15180,10
20250311,092500,71443300,15180,15200,15200,15180,523
20250311,092400,63493980,15240,15240,15240,15240,197
20250311,092300,60491700,15240,15240,15240,15240,22
20250311,092200,60156420,15240,15190,15240,15190,7
20250311,092100,60049990,15180,15180,15180,15180,0
20250311,092000,60049990,15180,15180,15180,15180,3
20250311,091900,60004450,15160,15160,15160,15160,0
20250311,091800,60004450,15160,15160,15160,15160,180
20250311,091700,57275650,15160,15160,15160,15160,31
20250311,091600,56805690,15080,15080,15080,15080,0
20250311,091500,56805690,15080,15080,15080,15080,0
20250311,091400,56805690,15080,15080,15080,15080,0
20250311,091300,56805690,15080,15080,15080,15080,0
20250311,091200,56805690,15080,15080,15080,15080,0
20250311,091100,56805690,15080,15080,15080,15080,23
20250311,091000,56458850,15150,15150,15150,15150,5
20250311,090900,56383100,15160,15160,15160,15160,1
20250311,090800,56367940,15030,15030,15030,15030,0
20250311,090700,56367940,15030,15110,15110,15030,2581
20250311,090600,17460020,15110,15200,15200,15110,39
20250311,090500,16869590,15200,15200,15200,15200,20
20250311,090400,16565590,15200,15200,15200,15200,3
20250311,090300,16519990,15120,15120,15120,15120,256
20250311,090200,12649270,15150,15200,15270,15100,414
20250311,090100,6377280,15170,15280,15280,15170,149
20250311,090000,4109550,15280,15150,15280,15150,271
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191600 212710490 15470 15470 15470 15470 204
3 20250311 191500 212710490 15470 15470 15470 15470 0
4 20250311 191400 212710490 15470 15470 15470 15470 0
5 20250311 191300 212710490 15470 15470 15470 15470 0
6 20250311 191200 212710490 15470 15470 15470 15470 0
7 20250311 191100 212710490 15470 15470 15470 15470 0
8 20250311 191000 212710490 15470 15470 15470 15470 0
9 20250311 190900 212710490 15470 15470 15470 15470 0
10 20250311 190800 212710490 15470 15470 15470 15470 0
11 20250311 190700 212710490 15470 15470 15470 15470 0
12 20250311 190600 212710490 15470 15470 15470 15470 0
13 20250311 190500 212710490 15470 15470 15470 15470 0
14 20250311 190400 212710490 15470 15470 15470 15470 0
15 20250311 190300 212710490 15470 15470 15470 15470 0
16 20250311 190200 212710490 15470 15470 15470 15470 0
17 20250311 190100 212710490 15470 15470 15470 15470 0
18 20250311 190000 212710490 15470 15470 15470 15470 0
19 20250311 185900 212710490 15470 15470 15470 15470 0
20 20250311 185800 212710490 15470 15470 15470 15470 0
21 20250311 185700 212710490 15470 15470 15470 15470 0
22 20250311 185600 212710490 15470 15470 15470 15470 0
23 20250311 185500 212710490 15470 15470 15470 15470 0
24 20250311 185400 212710490 15470 15470 15470 15470 0
25 20250311 185300 212710490 15470 15470 15470 15470 0
26 20250311 185200 212710490 15470 15470 15470 15470 0
27 20250311 185100 212710490 15470 15470 15470 15470 0
28 20250311 185000 212710490 15470 15470 15470 15470 0
29 20250311 184900 212710490 15470 15470 15470 15470 0
30 20250311 184800 212710490 15470 15470 15470 15470 0
31 20250311 184700 212710490 15470 15470 15470 15470 0
32 20250311 184600 212710490 15470 15470 15470 15470 204
33 20250311 184500 212710490 15470 15470 15470 15470 0
34 20250311 184400 212710490 15470 15470 15470 15470 0
35 20250311 184300 212710490 15470 15470 15470 15470 0
36 20250311 184200 212710490 15470 15470 15470 15470 0
37 20250311 184100 212710490 15470 15470 15470 15470 0
38 20250311 184000 212710490 15470 15470 15470 15470 0
39 20250311 183900 212710490 15470 15470 15470 15470 0
40 20250311 183800 212710490 15470 15470 15470 15470 0
41 20250311 183700 212710490 15470 15470 15470 15470 0
42 20250311 183600 212710490 15470 15470 15470 15470 0
43 20250311 183500 212710490 15470 15470 15470 15470 0
44 20250311 183400 212710490 15470 15470 15470 15470 0
45 20250311 183300 212710490 15470 15470 15470 15470 0
46 20250311 183200 212710490 15470 15470 15470 15470 0
47 20250311 183100 212710490 15470 15470 15470 15470 0
48 20250311 183000 212710490 15470 15470 15470 15470 0
49 20250311 182900 212710490 15470 15470 15470 15470 0
50 20250311 182800 212710490 15470 15470 15470 15470 0
51 20250311 182700 212710490 15470 15470 15470 15470 0
52 20250311 182600 212710490 15470 15470 15470 15470 0
53 20250311 182500 212710490 15470 15470 15470 15470 0
54 20250311 182400 212710490 15470 15470 15470 15470 0
55 20250311 182300 212710490 15470 15470 15470 15470 0
56 20250311 182200 212710490 15470 15470 15470 15470 0
57 20250311 182100 212710490 15470 15470 15470 15470 0
58 20250311 182000 212710490 15470 15470 15470 15470 0
59 20250311 181900 212710490 15470 15470 15470 15470 0
60 20250311 181800 212710490 15470 15470 15470 15470 0
61 20250311 181700 212710490 15470 15470 15470 15470 0
62 20250311 181600 212710490 15470 15470 15470 15470 204
63 20250311 181500 212710490 15470 15470 15470 15470 0
64 20250311 181400 212710490 15470 15470 15470 15470 0
65 20250311 181300 212710490 15470 15470 15470 15470 0
66 20250311 181200 212710490 15470 15470 15470 15470 0
67 20250311 181100 212710490 15470 15470 15470 15470 0
68 20250311 181000 212710490 15470 15470 15470 15470 0
69 20250311 180900 212710490 15470 15470 15470 15470 0
70 20250311 180800 212710490 15470 15470 15470 15470 0
71 20250311 180700 212710490 15470 15470 15470 15470 0
72 20250311 180600 212710490 15470 15470 15470 15470 0
73 20250311 180500 212710490 15470 15470 15470 15470 0
74 20250311 180400 212710490 15470 15470 15470 15470 0
75 20250311 180300 212710490 15470 15470 15470 15470 0
76 20250311 180200 212710490 15470 15470 15470 15470 0
77 20250311 180100 212710490 15470 15470 15470 15470 0
78 20250311 180000 212710490 15470 15470 15470 15470 0
79 20250311 175900 212710490 15470 15470 15470 15470 0
80 20250311 175800 212710490 15470 15470 15470 15470 0
81 20250311 175700 212710490 15470 15470 15470 15470 0
82 20250311 175600 212710490 15470 15470 15470 15470 0
83 20250311 175500 212710490 15470 15470 15470 15470 0
84 20250311 175400 212710490 15470 15470 15470 15470 0
85 20250311 175300 212710490 15470 15470 15470 15470 0
86 20250311 175200 212710490 15470 15470 15470 15470 0
87 20250311 175100 212710490 15470 15470 15470 15470 0
88 20250311 175000 212710490 15470 15470 15470 15470 0
89 20250311 174900 212710490 15470 15470 15470 15470 0
90 20250311 174800 212710490 15470 15470 15470 15470 0
91 20250311 174700 212710490 15470 15470 15470 15470 0
92 20250311 174600 212710490 15470 15470 15470 15470 204
93 20250311 174500 212710490 15470 15470 15470 15470 0
94 20250311 174400 212710490 15470 15470 15470 15470 0
95 20250311 174300 212710490 15470 15470 15470 15470 0
96 20250311 174200 212710490 15470 15470 15470 15470 0
97 20250311 174100 212710490 15470 15470 15470 15470 0
98 20250311 174000 212710490 15470 15470 15470 15470 0
99 20250311 173900 212710490 15470 15470 15470 15470 0
100 20250311 173800 212710490 15470 15470 15470 15470 0
101 20250311 173700 212710490 15470 15470 15470 15470 0
102 20250311 173600 212710490 15470 15470 15470 15470 0
103 20250311 173500 212710490 15470 15470 15470 15470 0
104 20250311 173400 212710490 15470 15470 15470 15470 0
105 20250311 173300 212710490 15470 15470 15470 15470 0
106 20250311 173200 212710490 15470 15470 15470 15470 0
107 20250311 173100 212710490 15470 15470 15470 15470 0
108 20250311 173000 212710490 15470 15470 15470 15470 0
109 20250311 172900 212710490 15470 15470 15470 15470 0
110 20250311 172800 212710490 15470 15470 15470 15470 0
111 20250311 172700 212710490 15470 15470 15470 15470 0
112 20250311 172600 212710490 15470 15470 15470 15470 0
113 20250311 172500 212710490 15470 15470 15470 15470 0
114 20250311 172400 212710490 15470 15470 15470 15470 0
115 20250311 172300 212710490 15470 15470 15470 15470 0
116 20250311 172200 212710490 15470 15470 15470 15470 0
117 20250311 172100 212710490 15470 15470 15470 15470 0
118 20250311 172000 212710490 15470 15470 15470 15470 0
119 20250311 171900 212710490 15470 15470 15470 15470 0
120 20250311 171800 212710490 15470 15470 15470 15470 0
121 20250311 171700 212710490 15470 15470 15470 15470 0
122 20250311 171600 212710490 15470 15470 15470 15470 204
123 20250311 171500 212710490 15470 15470 15470 15470 0
124 20250311 171400 212710490 15470 15470 15470 15470 0
125 20250311 171300 212710490 15470 15470 15470 15470 0
126 20250311 171200 212710490 15470 15470 15470 15470 0
127 20250311 171100 212710490 15470 15470 15470 15470 0
128 20250311 171000 212710490 15470 15470 15470 15470 0
129 20250311 170900 212710490 15470 15470 15470 15470 0
130 20250311 170800 212710490 15470 15470 15470 15470 0
131 20250311 170700 212710490 15470 15470 15470 15470 0
132 20250311 170600 212710490 15470 15470 15470 15470 0
133 20250311 170500 212710490 15470 15470 15470 15470 0
134 20250311 170400 212710490 15470 15470 15470 15470 0
135 20250311 170300 212710490 15470 15470 15470 15470 0
136 20250311 170200 212710490 15470 15470 15470 15470 0
137 20250311 170100 212710490 15470 15470 15470 15470 0
138 20250311 170000 212710490 15470 15470 15470 15470 0
139 20250311 165900 212710490 15470 15470 15470 15470 0
140 20250311 165800 212710490 15470 15470 15470 15470 0
141 20250311 165700 212710490 15470 15470 15470 15470 0
142 20250311 165600 212710490 15470 15470 15470 15470 0
143 20250311 165500 212710490 15470 15470 15470 15470 0
144 20250311 165400 212710490 15470 15470 15470 15470 0
145 20250311 165300 212710490 15470 15470 15470 15470 0
146 20250311 165200 212710490 15470 15470 15470 15470 0
147 20250311 165100 212710490 15470 15470 15470 15470 0
148 20250311 165000 212710490 15470 15470 15470 15470 0
149 20250311 164900 212710490 15470 15470 15470 15470 0
150 20250311 164800 212710490 15470 15470 15470 15470 0
151 20250311 164700 212710490 15470 15470 15470 15470 0
152 20250311 164600 212710490 15470 15470 15470 15470 204
153 20250311 164500 212710490 15470 15470 15470 15470 0
154 20250311 164400 212710490 15470 15470 15470 15470 0
155 20250311 164300 212710490 15470 15470 15470 15470 0
156 20250311 164200 212710490 15470 15470 15470 15470 0
157 20250311 164100 212710490 15470 15470 15470 15470 0
158 20250311 164000 212710490 15470 15470 15470 15470 0
159 20250311 163900 212710490 15470 15470 15470 15470 0
160 20250311 163800 212710490 15470 15470 15470 15470 0
161 20250311 163700 212710490 15470 15470 15470 15470 0
162 20250311 163600 212710490 15470 15470 15470 15470 0
163 20250311 163500 212710490 15470 15470 15470 15470 0
164 20250311 163400 212710490 15470 15470 15470 15470 0
165 20250311 163300 212710490 15470 15470 15470 15470 0
166 20250311 163200 212710490 15470 15470 15470 15470 0
167 20250311 163100 212710490 15470 15470 15470 15470 0
168 20250311 163000 212710490 15470 15470 15470 15470 0
169 20250311 162900 212710490 15470 15470 15470 15470 0
170 20250311 162800 212710490 15470 15470 15470 15470 0
171 20250311 162700 212710490 15470 15470 15470 15470 0
172 20250311 162600 212710490 15470 15470 15470 15470 0
173 20250311 162500 212710490 15470 15470 15470 15470 0
174 20250311 162400 212710490 15470 15470 15470 15470 0
175 20250311 162300 212710490 15470 15470 15470 15470 0
176 20250311 162200 212710490 15470 15470 15470 15470 0
177 20250311 162100 212710490 15470 15470 15470 15470 0
178 20250311 162000 212710490 15470 15470 15470 15470 0
179 20250311 161900 212710490 15470 15470 15470 15470 0
180 20250311 161800 212710490 15470 15470 15470 15470 0
181 20250311 161700 212710490 15470 15470 15470 15470 0
182 20250311 161600 212710490 15470 15470 15470 15470 204
183 20250311 161500 212710490 15470 15470 15470 15470 0
184 20250311 161400 212710490 15470 15470 15470 15470 0
185 20250311 161300 212710490 15470 15470 15470 15470 0
186 20250311 161200 212710490 15470 15470 15470 15470 0
187 20250311 161100 212710490 15470 15470 15470 15470 0
188 20250311 161000 212710490 15470 15470 15470 15470 0
189 20250311 160900 212710490 15470 15470 15470 15470 0
190 20250311 160800 212710490 15470 15470 15470 15470 0
191 20250311 160700 212710490 15470 15470 15470 15470 0
192 20250311 160600 212710490 15470 15470 15470 15470 0
193 20250311 160500 212710490 15470 15470 15470 15470 0
194 20250311 160400 212710490 15470 15470 15470 15470 0
195 20250311 160300 212710490 15470 15470 15470 15470 0
196 20250311 160200 212710490 15470 15470 15470 15470 0
197 20250311 160100 212710490 15470 15470 15470 15470 0
198 20250311 160000 212710490 15470 15470 15470 15470 0
199 20250311 155900 212710490 15470 15470 15470 15470 0
200 20250311 155800 212710490 15470 15470 15470 15470 0
201 20250311 155700 212710490 15470 15470 15470 15470 0
202 20250311 155600 212710490 15470 15470 15470 15470 0
203 20250311 155500 212710490 15470 15470 15470 15470 0
204 20250311 155400 212710490 15470 15470 15470 15470 0
205 20250311 155300 212710490 15470 15470 15470 15470 0
206 20250311 155200 212710490 15470 15470 15470 15470 0
207 20250311 155100 212710490 15470 15470 15470 15470 0
208 20250311 155000 212710490 15470 15470 15470 15470 0
209 20250311 154900 212710490 15470 15470 15470 15470 0
210 20250311 154800 212710490 15470 15470 15470 15470 0
211 20250311 154700 212710490 15470 15470 15470 15470 0
212 20250311 154600 212710490 15470 15470 15470 15470 204
213 20250311 154500 212710490 15470 15470 15470 15470 0
214 20250311 154400 212710490 15470 15470 15470 15470 0
215 20250311 154300 212710490 15470 15470 15470 15470 0
216 20250311 154200 212710490 15470 15470 15470 15470 0
217 20250311 154100 212710490 15470 15470 15470 15470 0
218 20250311 154000 212710490 15470 15470 15470 15470 0
219 20250311 153900 212710490 15470 15470 15470 15470 0
220 20250311 153800 212710490 15470 15470 15470 15470 0
221 20250311 153700 212710490 15470 15470 15470 15470 0
222 20250311 153600 212710490 15470 15470 15470 15470 0
223 20250311 153500 212710490 15470 15470 15470 15470 0
224 20250311 153400 212710490 15470 15470 15470 15470 0
225 20250311 153300 212710490 15470 15470 15470 15470 0
226 20250311 153200 212710490 15470 15470 15470 15470 0
227 20250311 153100 212710490 15470 15470 15470 15470 0
228 20250311 153000 212710490 15470 15470 15470 15470 204
229 20250311 152900 209554610 15430 15430 15430 15430 0
230 20250311 152800 209554610 15430 15430 15430 15430 0
231 20250311 152700 209554610 15430 15430 15430 15430 0
232 20250311 152600 209554610 15430 15430 15430 15430 0
233 20250311 152500 209554610 15430 15430 15430 15430 0
234 20250311 152400 209554610 15430 15430 15430 15430 0
235 20250311 152300 209554610 15430 15430 15430 15430 0
236 20250311 152200 209554610 15430 15430 15430 15430 0
237 20250311 152100 209554610 15430 15430 15430 15430 0
238 20250311 152000 209554610 15430 15430 15430 15430 0
239 20250311 151900 209554610 15430 15430 15430 15430 0
240 20250311 151800 209554610 15430 15430 15430 15430 0
241 20250311 151700 209554610 15430 15430 15430 15430 1
242 20250311 151600 209539180 15360 15360 15360 15360 120
243 20250311 151500 207695980 15360 15360 15360 15360 5
244 20250311 151400 207619180 15360 15360 15360 15360 20
245 20250311 151300 207311980 15430 15430 15430 15430 1
246 20250311 151200 207296550 15360 15360 15360 15360 0
247 20250311 151100 207296550 15360 15360 15360 15360 32
248 20250311 151000 206805030 15430 15430 15430 15430 0
249 20250311 150900 206805030 15430 15430 15430 15430 0
250 20250311 150800 206805030 15430 15430 15430 15430 0
251 20250311 150700 206805030 15430 15380 15430 15360 28
252 20250311 150600 206374480 15380 15380 15380 15380 0
253 20250311 150500 206374480 15380 15380 15380 15380 0
254 20250311 150400 206374480 15380 15380 15380 15380 10
255 20250311 150300 206220680 15380 15380 15380 15380 0
256 20250311 150200 206220680 15380 15380 15380 15380 0
257 20250311 150100 206220680 15380 15380 15380 15380 36
258 20250311 150000 205667000 15460 15460 15460 15460 0
259 20250311 145900 205667000 15460 15460 15460 15460 72
260 20250311 145800 204553880 15460 15460 15460 15460 0
261 20250311 145700 204553880 15460 15460 15460 15460 0
262 20250311 145600 204553880 15460 15460 15460 15460 0
263 20250311 145500 204553880 15460 15460 15460 15460 1
264 20250311 145400 204538420 15460 15460 15460 15460 0
265 20250311 145300 204538420 15460 15460 15460 15460 4
266 20250311 145200 204476580 15460 15460 15460 15460 0
267 20250311 145100 204476580 15460 15460 15460 15460 0
268 20250311 145000 204476580 15460 15460 15460 15460 0
269 20250311 144900 204476580 15460 15460 15460 15460 0
270 20250311 144800 204476580 15460 15450 15460 15450 10
271 20250311 144700 204321990 15450 15450 15450 15450 0
272 20250311 144600 204321990 15450 15450 15450 15450 0
273 20250311 144500 204321990 15450 15450 15450 15450 0
274 20250311 144400 204321990 15450 15450 15450 15450 0
275 20250311 144300 204321990 15450 15450 15450 15450 0
276 20250311 144200 204321990 15450 15450 15450 15450 0
277 20250311 144100 204321990 15450 15450 15450 15450 0
278 20250311 144000 204321990 15450 15450 15450 15450 1
279 20250311 143900 204306540 15390 15390 15390 15390 0
280 20250311 143800 204306540 15390 15390 15390 15390 0
281 20250311 143700 204306540 15390 15390 15390 15390 0
282 20250311 143600 204306540 15390 15390 15390 15390 124
283 20250311 143500 202398180 15390 15400 15400 15390 356
284 20250311 143400 196918980 15410 15410 15410 15410 20
285 20250311 143300 196610780 15420 15420 15420 15420 3
286 20250311 143200 196564520 15420 15420 15420 15420 27
287 20250311 143100 196148180 15420 15430 15430 15420 36
288 20250311 143000 195592860 15440 15440 15440 15440 7
289 20250311 142900 195484780 15440 15440 15440 15420 43
290 20250311 142800 194821060 15450 15450 15450 15450 10
291 20250311 142700 194666560 15450 15430 15450 15420 38
292 20250311 142600 194079900 15440 15440 15440 15440 10
293 20250311 142500 193925500 15420 15420 15420 15420 0
294 20250311 142400 193925500 15420 15430 15430 15420 21
295 20250311 142300 193601570 15440 15440 15440 15440 20
296 20250311 142200 193292770 15440 15460 15460 15440 50
297 20250311 142100 192520270 15470 15470 15470 15470 0
298 20250311 142000 192520270 15470 15470 15470 15470 40
299 20250311 141900 191901470 15470 15470 15470 15470 0
300 20250311 141800 191901470 15470 15470 15470 15470 0
301 20250311 141700 191901470 15470 15470 15470 15470 0
302 20250311 141600 191901470 15470 15400 15470 15400 34
303 20250311 141500 191375770 15400 15400 15400 15400 0
304 20250311 141400 191375770 15400 15400 15400 15400 7
305 20250311 141300 191267970 15390 15390 15390 15390 0
306 20250311 141200 191267970 15390 15390 15390 15390 0
307 20250311 141100 191267970 15390 15390 15390 15390 0
308 20250311 141000 191267970 15390 15390 15390 15390 0
309 20250311 140900 191267970 15390 15430 15430 15390 900
310 20250311 140800 177403360 15500 15500 15500 15500 0
311 20250311 140700 177403360 15500 15500 15500 15500 11
312 20250311 140600 177232860 15500 15500 15500 15500 0
313 20250311 140500 177232860 15500 15500 15500 15500 0
314 20250311 140400 177232860 15500 15500 15500 15500 20
315 20250311 140300 176922860 15500 15500 15500 15500 3
316 20250311 140200 176876360 15500 15500 15500 15500 0
317 20250311 140100 176876360 15500 15500 15500 15500 0
318 20250311 140000 176876360 15500 15500 15500 15500 0
319 20250311 135900 176876360 15500 15500 15500 15500 0
320 20250311 135800 176876360 15500 15500 15500 15500 0
321 20250311 135700 176876360 15500 15500 15500 15500 0
322 20250311 135600 176876360 15500 15500 15500 15500 0
323 20250311 135500 176876360 15500 15500 15500 15500 1
324 20250311 135400 176860860 15410 15410 15410 15410 0
325 20250311 135300 176860860 15410 15410 15410 15410 44
326 20250311 135200 176182820 15500 15500 15500 15500 0
327 20250311 135100 176182820 15500 15500 15500 15500 56
328 20250311 135000 175314820 15500 15500 15500 15500 0
329 20250311 134900 175314820 15500 15500 15500 15500 10
330 20250311 134800 175159820 15500 15500 15500 15500 0
331 20250311 134700 175159820 15500 15500 15500 15500 1
332 20250311 134600 175144320 15500 15500 15500 15500 0
333 20250311 134500 175144320 15500 15500 15500 15500 0
334 20250311 134400 175144320 15500 15500 15500 15500 0
335 20250311 134300 175144320 15500 15500 15500 15500 0
336 20250311 134200 175144320 15500 15500 15500 15500 0
337 20250311 134100 175144320 15500 15500 15500 15500 0
338 20250311 134000 175144320 15500 15500 15500 15500 0
339 20250311 133900 175144320 15500 15500 15500 15500 0
340 20250311 133800 175144320 15500 15500 15500 15500 0
341 20250311 133700 175144320 15500 15500 15500 15500 1
342 20250311 133600 175128820 15430 15410 15430 15410 357
343 20250311 133500 169621790 15410 15410 15410 15410 0
344 20250311 133400 169621790 15410 15410 15410 15410 0
345 20250311 133300 169621790 15410 15410 15410 15410 0
346 20250311 133200 169621790 15410 15410 15410 15410 0
347 20250311 133100 169621790 15410 15410 15410 15410 1
348 20250311 133000 169606380 15400 15390 15400 15390 158
349 20250311 132900 167173570 15390 15390 15390 15390 1
350 20250311 132800 167158180 15390 15390 15390 15390 0
351 20250311 132700 167158180 15390 15390 15390 15390 0
352 20250311 132600 167158180 15390 15390 15390 15390 0
353 20250311 132500 167158180 15390 15390 15390 15390 0
354 20250311 132400 167158180 15390 15390 15390 15390 0
355 20250311 132300 167158180 15390 15390 15390 15390 0
356 20250311 132200 167158180 15390 15390 15390 15390 0
357 20250311 132100 167158180 15390 15390 15390 15390 0
358 20250311 132000 167158180 15390 15390 15390 15390 0
359 20250311 131900 167158180 15390 15390 15390 15390 1
360 20250311 131800 167142790 15260 15260 15260 15260 21
361 20250311 131700 166822330 15300 15300 15300 15300 0
362 20250311 131600 166822330 15300 15300 15300 15300 0
363 20250311 131500 166822330 15300 15300 15300 15300 3
364 20250311 131400 166776430 15400 15400 15400 15400 0
365 20250311 131300 166776430 15400 15400 15400 15400 1
366 20250311 131200 166761030 15300 15300 15300 15300 0
367 20250311 131100 166761030 15300 15330 15330 15300 1157
368 20250311 131000 149052220 15390 15390 15390 15390 1
369 20250311 130900 149036830 15390 15380 15390 15380 209
370 20250311 130800 145821400 15390 15390 15390 15390 0
371 20250311 130700 145821400 15390 15390 15390 15390 1
372 20250311 130600 145806010 15330 15330 15330 15330 1
373 20250311 130500 145790680 15390 15390 15390 15390 0
374 20250311 130400 145790680 15390 15390 15390 15390 1
375 20250311 130300 145775290 15390 15380 15390 15380 131
376 20250311 130200 143759220 15400 15400 15400 15400 0
377 20250311 130100 143759220 15400 15400 15400 15400 0
378 20250311 130000 143759220 15400 15400 15400 15400 0
379 20250311 125900 143759220 15400 15400 15400 15400 0
380 20250311 125800 143759220 15400 15400 15400 15400 1
381 20250311 125700 143743820 15420 15420 15420 15420 0
382 20250311 125600 143743820 15420 15420 15420 15420 0
383 20250311 125500 143743820 15420 15420 15420 15420 0
384 20250311 125400 143743820 15420 15420 15420 15420 0
385 20250311 125300 143743820 15420 15420 15420 15420 1
386 20250311 125200 143728400 15420 15420 15420 15420 1
387 20250311 125100 143712980 15330 15330 15330 15330 6
388 20250311 125000 143621000 15330 15330 15330 15330 0
389 20250311 124900 143621000 15330 15330 15330 15330 0
390 20250311 124800 143621000 15330 15330 15330 15330 0
391 20250311 124700 143621000 15330 15330 15330 15330 0
392 20250311 124600 143621000 15330 15330 15330 15330 4
393 20250311 124500 143559680 15340 15340 15340 15340 0
394 20250311 124400 143559680 15340 15360 15360 15340 13
395 20250311 124300 143360220 15430 15430 15430 15430 0
396 20250311 124200 143360220 15430 15430 15430 15430 0
397 20250311 124100 143360220 15430 15430 15430 15430 0
398 20250311 124000 143360220 15430 15430 15430 15430 0
399 20250311 123900 143360220 15430 15430 15430 15430 0
400 20250311 123800 143360220 15430 15430 15430 15430 0
401 20250311 123700 143360220 15430 15430 15430 15430 5
402 20250311 123600 143283070 15430 15430 15430 15430 1
403 20250311 123500 143267640 15450 15450 15450 15450 1
404 20250311 123400 143252190 15320 15320 15320 15320 0
405 20250311 123300 143252190 15320 15320 15320 15320 0
406 20250311 123200 143252190 15320 15320 15320 15320 0
407 20250311 123100 143252190 15320 15330 15330 15320 100
408 20250311 123000 141719490 15520 15520 15520 15520 0
409 20250311 122900 141719490 15520 15520 15520 15520 0
410 20250311 122800 141719490 15520 15520 15520 15520 0
411 20250311 122700 141719490 15520 15520 15520 15520 1
412 20250311 122600 141703970 15320 15320 15320 15320 96
413 20250311 122500 140233250 15530 15530 15530 15530 0
414 20250311 122400 140233250 15530 15530 15530 15530 0
415 20250311 122300 140233250 15530 15530 15530 15530 0
416 20250311 122200 140233250 15530 15530 15530 15530 0
417 20250311 122100 140233250 15530 15530 15530 15530 0
418 20250311 122000 140233250 15530 15530 15530 15530 0
419 20250311 121900 140233250 15530 15530 15530 15530 10
420 20250311 121800 140077950 15530 15530 15530 15530 0
421 20250311 121700 140077950 15530 15530 15530 15530 0
422 20250311 121600 140077950 15530 15530 15530 15530 0
423 20250311 121500 140077950 15530 15530 15530 15530 0
424 20250311 121400 140077950 15530 15530 15530 15530 0
425 20250311 121300 140077950 15530 15530 15530 15530 0
426 20250311 121200 140077950 15530 15530 15530 15530 0
427 20250311 121100 140077950 15530 15530 15530 15530 3
428 20250311 121000 140031360 15530 15500 15530 15500 15
429 20250311 120900 139798470 15400 15350 15400 15350 733
430 20250311 120800 128525260 15350 15340 15350 15340 269
431 20250311 120700 124398010 15340 15340 15340 15340 190
432 20250311 120600 121483410 15350 15350 15350 15350 0
433 20250311 120500 121483410 15350 15350 15350 15350 0
434 20250311 120400 121483410 15350 15350 15350 15350 0
435 20250311 120300 121483410 15350 15350 15350 15350 0
436 20250311 120200 121483410 15350 15350 15350 15350 0
437 20250311 120100 121483410 15350 15350 15350 15350 0
438 20250311 120000 121483410 15350 15350 15350 15350 0
439 20250311 115900 121483410 15350 15350 15350 15350 0
440 20250311 115800 121483410 15350 15350 15350 15350 20
441 20250311 115700 121176410 15350 15320 15350 15320 100
442 20250311 115600 119643920 15320 15320 15320 15320 0
443 20250311 115500 119643920 15320 15250 15320 15250 201
444 20250311 115400 116566660 15310 15310 15310 15310 0
445 20250311 115300 116566660 15310 15310 15310 15310 0
446 20250311 115200 116566660 15310 15310 15310 15310 0
447 20250311 115100 116566660 15310 15310 15310 15310 0
448 20250311 115000 116566660 15310 15310 15310 15310 0
449 20250311 114900 116566660 15310 15310 15310 15310 0
450 20250311 114800 116566660 15310 15310 15310 15310 0
451 20250311 114700 116566660 15310 15310 15310 15310 0
452 20250311 114600 116566660 15310 15310 15310 15310 0
453 20250311 114500 116566660 15310 15310 15310 15310 0
454 20250311 114400 116566660 15310 15310 15310 15310 0
455 20250311 114300 116566660 15310 15310 15310 15310 0
456 20250311 114200 116566660 15310 15310 15310 15310 0
457 20250311 114100 116566660 15310 15310 15310 15310 0
458 20250311 114000 116566660 15310 15310 15310 15310 0
459 20250311 113900 116566660 15310 15310 15310 15310 0
460 20250311 113800 116566660 15310 15310 15310 15310 0
461 20250311 113700 116566660 15310 15310 15310 15310 0
462 20250311 113600 116566660 15310 15310 15310 15310 0
463 20250311 113500 116566660 15310 15310 15310 15310 0
464 20250311 113400 116566660 15310 15310 15310 15310 0
465 20250311 113300 116566660 15310 15310 15310 15310 0
466 20250311 113200 116566660 15310 15310 15310 15310 0
467 20250311 113100 116566660 15310 15310 15310 15310 0
468 20250311 113000 116566660 15310 15310 15310 15310 0
469 20250311 112900 116566660 15310 15310 15310 15310 0
470 20250311 112800 116566660 15310 15310 15310 15310 0
471 20250311 112700 116566660 15310 15310 15310 15310 0
472 20250311 112600 116566660 15310 15300 15310 15300 12
473 20250311 112500 116382990 15310 15310 15310 15310 0
474 20250311 112400 116382990 15310 15310 15310 15310 0
475 20250311 112300 116382990 15310 15310 15310 15310 0
476 20250311 112200 116382990 15310 15310 15310 15310 0
477 20250311 112100 116382990 15310 15310 15310 15310 0
478 20250311 112000 116382990 15310 15310 15310 15310 0
479 20250311 111900 116382990 15310 15310 15310 15310 0
480 20250311 111800 116382990 15310 15310 15310 15310 0
481 20250311 111700 116382990 15310 15310 15310 15310 0
482 20250311 111600 116382990 15310 15310 15310 15310 100
483 20250311 111500 114851990 15310 15210 15310 15210 66
484 20250311 111400 113848030 15210 15210 15210 15210 0
485 20250311 111300 113848030 15210 15210 15210 15210 0
486 20250311 111200 113848030 15210 15210 15210 15210 10
487 20250311 111100 113695930 15240 15240 15240 15240 0
488 20250311 111000 113695930 15240 15240 15240 15240 0
489 20250311 110900 113695930 15240 15240 15240 15240 0
490 20250311 110800 113695930 15240 15220 15240 15220 168
491 20250311 110700 111137700 15220 15220 15220 15220 0
492 20250311 110600 111137700 15220 15220 15220 15220 0
493 20250311 110500 111137700 15220 15220 15220 15220 0
494 20250311 110400 111137700 15220 15220 15220 15220 1
495 20250311 110300 111122480 15220 15220 15220 15220 0
496 20250311 110200 111122480 15220 15220 15220 15220 0
497 20250311 110100 111122480 15220 15220 15220 15220 0
498 20250311 110000 111122480 15220 15220 15220 15220 0
499 20250311 105900 111122480 15220 15220 15220 15220 0
500 20250311 105800 111122480 15220 15220 15220 15220 0
501 20250311 105700 111122480 15220 15220 15220 15220 4
502 20250311 105600 111061600 15220 15220 15220 15220 0
503 20250311 105500 111061600 15220 15220 15220 15220 2
504 20250311 105400 111031160 15200 15200 15200 15200 0
505 20250311 105300 111031160 15200 15200 15200 15200 0
506 20250311 105200 111031160 15200 15200 15200 15200 0
507 20250311 105100 111031160 15200 15200 15200 15200 0
508 20250311 105000 111031160 15200 15200 15200 15200 0
509 20250311 104900 111031160 15200 15200 15200 15200 0
510 20250311 104800 111031160 15200 15200 15200 15200 23
511 20250311 104700 110681560 15230 15230 15230 15230 0
512 20250311 104600 110681560 15230 15230 15230 15230 0
513 20250311 104500 110681560 15230 15230 15230 15230 0
514 20250311 104400 110681560 15230 15230 15230 15230 0
515 20250311 104300 110681560 15230 15230 15230 15230 0
516 20250311 104200 110681560 15230 15200 15230 15200 87
517 20250311 104100 109358860 15230 15230 15230 15230 0
518 20250311 104000 109358860 15230 15230 15230 15230 4
519 20250311 103900 109297940 15230 15150 15230 15150 5
520 20250311 103800 109221950 15200 15200 15200 15200 50
521 20250311 103700 108461950 15230 15230 15230 15230 0
522 20250311 103600 108461950 15230 15230 15230 15230 0
523 20250311 103500 108461950 15230 15230 15230 15230 0
524 20250311 103400 108461950 15230 15230 15230 15230 0
525 20250311 103300 108461950 15230 15230 15230 15230 0
526 20250311 103200 108461950 15230 15230 15230 15230 10
527 20250311 103100 108309650 15230 15230 15230 15230 0
528 20250311 103000 108309650 15230 15230 15230 15230 0
529 20250311 102900 108309650 15230 15230 15230 15230 0
530 20250311 102800 108309650 15230 15230 15230 15230 0
531 20250311 102700 108309650 15230 15230 15230 15230 0
532 20250311 102600 108309650 15230 15230 15230 15230 1
533 20250311 102500 108294420 15140 15140 15140 15140 65
534 20250311 102400 107310320 15140 15140 15140 15140 0
535 20250311 102300 107310320 15140 15140 15140 15140 0
536 20250311 102200 107310320 15140 15140 15140 15140 0
537 20250311 102100 107310320 15140 15150 15150 15140 50
538 20250311 102000 106553270 15140 15140 15140 15140 0
539 20250311 101900 106553270 15140 15140 15140 15140 0
540 20250311 101800 106553270 15140 15140 15140 15140 0
541 20250311 101700 106553270 15140 15140 15140 15140 0
542 20250311 101600 106553270 15140 15140 15140 15140 160
543 20250311 101500 104130870 15140 15140 15140 15140 0
544 20250311 101400 104130870 15140 15140 15140 15140 0
545 20250311 101300 104130870 15140 15140 15140 15140 33
546 20250311 101200 103631250 15140 15140 15140 15140 0
547 20250311 101100 103631250 15140 15140 15140 15140 16
548 20250311 101000 103389010 15140 15140 15140 15140 9
549 20250311 100900 103252750 15140 15140 15140 15140 0
550 20250311 100800 103252750 15140 15140 15140 15140 190
551 20250311 100700 100376150 15140 15140 15140 15140 28
552 20250311 100600 99952230 15160 15160 15160 15160 337
553 20250311 100500 94843310 15170 15170 15170 15170 0
554 20250311 100400 94843310 15170 15170 15170 15170 21
555 20250311 100300 94524740 15170 15240 15240 15170 164
556 20250311 100200 92035390 15210 15220 15220 15210 52
557 20250311 100100 91244200 15320 15320 15320 15320 0
558 20250311 100000 91244200 15320 15320 15320 15320 0
559 20250311 095900 91244200 15320 15320 15320 15320 0
560 20250311 095800 91244200 15320 15320 15320 15320 0
561 20250311 095700 91244200 15320 15320 15320 15320 0
562 20250311 095600 91244200 15320 15320 15320 15320 1
563 20250311 095500 91228880 15210 15210 15210 15210 0
564 20250311 095400 91228880 15210 15210 15210 15210 0
565 20250311 095300 91228880 15210 15210 15210 15210 0
566 20250311 095200 91228880 15210 15320 15320 15210 51
567 20250311 095100 90453060 15220 15230 15230 15220 250
568 20250311 095000 86647610 15280 15280 15280 15280 0
569 20250311 094900 86647610 15280 15280 15280 15280 0
570 20250311 094800 86647610 15280 15280 15280 15280 122
571 20250311 094700 84783450 15280 15280 15280 15280 0
572 20250311 094600 84783450 15280 15280 15280 15280 0
573 20250311 094500 84783450 15280 15280 15280 15280 1
574 20250311 094400 84768170 15280 15280 15280 15280 1
575 20250311 094300 84752890 15280 15280 15280 15280 14
576 20250311 094200 84538970 15280 15280 15280 15280 0
577 20250311 094100 84538970 15280 15280 15280 15280 0
578 20250311 094000 84538970 15280 15280 15280 15280 50
579 20250311 093900 83774970 15280 15280 15280 15280 0
580 20250311 093800 83774970 15280 15280 15280 15280 0
581 20250311 093700 83774970 15280 15280 15280 15280 2
582 20250311 093600 83744410 15280 15280 15280 15280 0
583 20250311 093500 83744410 15280 15190 15280 15190 11
584 20250311 093400 83577230 15190 15260 15270 15190 124
585 20250311 093300 81684620 15250 15220 15250 15220 565
586 20250311 093200 73068530 15190 15190 15190 15190 97
587 20250311 093100 71595100 15180 15180 15180 15180 0
588 20250311 093000 71595100 15180 15180 15180 15180 0
589 20250311 092900 71595100 15180 15180 15180 15180 0
590 20250311 092800 71595100 15180 15180 15180 15180 0
591 20250311 092700 71595100 15180 15180 15180 15180 0
592 20250311 092600 71595100 15180 15180 15180 15180 10
593 20250311 092500 71443300 15180 15200 15200 15180 523
594 20250311 092400 63493980 15240 15240 15240 15240 197
595 20250311 092300 60491700 15240 15240 15240 15240 22
596 20250311 092200 60156420 15240 15190 15240 15190 7
597 20250311 092100 60049990 15180 15180 15180 15180 0
598 20250311 092000 60049990 15180 15180 15180 15180 3
599 20250311 091900 60004450 15160 15160 15160 15160 0
600 20250311 091800 60004450 15160 15160 15160 15160 180
601 20250311 091700 57275650 15160 15160 15160 15160 31
602 20250311 091600 56805690 15080 15080 15080 15080 0
603 20250311 091500 56805690 15080 15080 15080 15080 0
604 20250311 091400 56805690 15080 15080 15080 15080 0
605 20250311 091300 56805690 15080 15080 15080 15080 0
606 20250311 091200 56805690 15080 15080 15080 15080 0
607 20250311 091100 56805690 15080 15080 15080 15080 23
608 20250311 091000 56458850 15150 15150 15150 15150 5
609 20250311 090900 56383100 15160 15160 15160 15160 1
610 20250311 090800 56367940 15030 15030 15030 15030 0
611 20250311 090700 56367940 15030 15110 15110 15030 2581
612 20250311 090600 17460020 15110 15200 15200 15110 39
613 20250311 090500 16869590 15200 15200 15200 15200 20
614 20250311 090400 16565590 15200 15200 15200 15200 3
615 20250311 090300 16519990 15120 15120 15120 15120 256
616 20250311 090200 12649270 15150 15200 15270 15100 414
617 20250311 090100 6377280 15170 15280 15280 15170 149
618 20250311 090000 4109550 15280 15150 15280 15150 271

1
032300/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,10906701,0,168835731480,0.00
20250306,0,10906701,0,173634679920,0.00
20250305,0,10906701,0,177452025270,0.00
20250304,0,10906701,0,173961880950,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 10906701 0 168835731480 0.00
3 20250306 0 10906701 0 173634679920 0.00
4 20250305 0 10906701 0 177452025270 0.00
5 20250304 0 10906701 0 173961880950 0.00