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

625
036800/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,625 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192300,162787940,17110,17110,17110,17110,377
20250311,192200,162787940,17110,17110,17110,17110,0
20250311,192100,162787940,17110,17110,17110,17110,0
20250311,192000,162787940,17110,17110,17110,17110,0
20250311,191900,162787940,17110,17110,17110,17110,0
20250311,191800,162787940,17110,17110,17110,17110,0
20250311,191700,162787940,17110,17110,17110,17110,0
20250311,191600,162787940,17110,17110,17110,17110,0
20250311,191500,162787940,17110,17110,17110,17110,0
20250311,191400,162787940,17110,17110,17110,17110,0
20250311,191300,162787940,17110,17110,17110,17110,0
20250311,191200,162787940,17110,17110,17110,17110,0
20250311,191100,162787940,17110,17110,17110,17110,0
20250311,191000,162787940,17110,17110,17110,17110,0
20250311,190900,162787940,17110,17110,17110,17110,0
20250311,190800,162787940,17110,17110,17110,17110,0
20250311,190700,162787940,17110,17110,17110,17110,0
20250311,190600,162787940,17110,17110,17110,17110,0
20250311,190500,162787940,17110,17110,17110,17110,0
20250311,190400,162787940,17110,17110,17110,17110,0
20250311,190300,162787940,17110,17110,17110,17110,0
20250311,190200,162787940,17110,17110,17110,17110,0
20250311,190100,162787940,17110,17110,17110,17110,0
20250311,190000,162787940,17110,17110,17110,17110,0
20250311,185900,162787940,17110,17110,17110,17110,0
20250311,185800,162787940,17110,17110,17110,17110,0
20250311,185700,162787940,17110,17110,17110,17110,0
20250311,185600,162787940,17110,17110,17110,17110,0
20250311,185500,162787940,17110,17110,17110,17110,0
20250311,185400,162787940,17110,17110,17110,17110,0
20250311,185300,162787940,17110,17110,17110,17110,377
20250311,185200,162787940,17110,17110,17110,17110,0
20250311,185100,162787940,17110,17110,17110,17110,0
20250311,185000,162787940,17110,17110,17110,17110,0
20250311,184900,162787940,17110,17110,17110,17110,0
20250311,184800,162787940,17110,17110,17110,17110,0
20250311,184700,162787940,17110,17110,17110,17110,0
20250311,184600,162787940,17110,17110,17110,17110,0
20250311,184500,162787940,17110,17110,17110,17110,0
20250311,184400,162787940,17110,17110,17110,17110,0
20250311,184300,162787940,17110,17110,17110,17110,0
20250311,184200,162787940,17110,17110,17110,17110,0
20250311,184100,162787940,17110,17110,17110,17110,0
20250311,184000,162787940,17110,17110,17110,17110,0
20250311,183900,162787940,17110,17110,17110,17110,0
20250311,183800,162787940,17110,17110,17110,17110,0
20250311,183700,162787940,17110,17110,17110,17110,0
20250311,183600,162787940,17110,17110,17110,17110,0
20250311,183500,162787940,17110,17110,17110,17110,0
20250311,183400,162787940,17110,17110,17110,17110,0
20250311,183300,162787940,17110,17110,17110,17110,0
20250311,183200,162787940,17110,17110,17110,17110,0
20250311,183100,162787940,17110,17110,17110,17110,0
20250311,183000,162787940,17110,17110,17110,17110,0
20250311,182900,162787940,17110,17110,17110,17110,0
20250311,182800,162787940,17110,17110,17110,17110,0
20250311,182700,162787940,17110,17110,17110,17110,0
20250311,182600,162787940,17110,17110,17110,17110,0
20250311,182500,162787940,17110,17110,17110,17110,0
20250311,182400,162787940,17110,17110,17110,17110,0
20250311,182300,162787940,17110,17110,17110,17110,377
20250311,182200,162787940,17110,17110,17110,17110,0
20250311,182100,162787940,17110,17110,17110,17110,0
20250311,182000,162787940,17110,17110,17110,17110,0
20250311,181900,162787940,17110,17110,17110,17110,0
20250311,181800,162787940,17110,17110,17110,17110,0
20250311,181700,162787940,17110,17110,17110,17110,0
20250311,181600,162787940,17110,17110,17110,17110,0
20250311,181500,162787940,17110,17110,17110,17110,0
20250311,181400,162787940,17110,17110,17110,17110,0
20250311,181300,162787940,17110,17110,17110,17110,0
20250311,181200,162787940,17110,17110,17110,17110,0
20250311,181100,162787940,17110,17110,17110,17110,0
20250311,181000,162787940,17110,17110,17110,17110,0
20250311,180900,162787940,17110,17110,17110,17110,0
20250311,180800,162787940,17110,17110,17110,17110,0
20250311,180700,162787940,17110,17110,17110,17110,0
20250311,180600,162787940,17110,17110,17110,17110,0
20250311,180500,162787940,17110,17110,17110,17110,0
20250311,180400,162787940,17110,17110,17110,17110,0
20250311,180300,162787940,17110,17110,17110,17110,0
20250311,180200,162787940,17110,17110,17110,17110,0
20250311,180100,162787940,17110,17110,17110,17110,0
20250311,180000,162787940,17110,17110,17110,17110,0
20250311,175900,162787940,17110,17110,17110,17110,0
20250311,175800,162787940,17110,17110,17110,17110,0
20250311,175700,162787940,17110,17110,17110,17110,0
20250311,175600,162787940,17110,17110,17110,17110,0
20250311,175500,162787940,17110,17110,17110,17110,0
20250311,175400,162787940,17110,17110,17110,17110,0
20250311,175300,162787940,17110,17110,17110,17110,377
20250311,175200,162787940,17110,17110,17110,17110,0
20250311,175100,162787940,17110,17110,17110,17110,0
20250311,175000,162787940,17110,17110,17110,17110,0
20250311,174900,162787940,17110,17110,17110,17110,0
20250311,174800,162787940,17110,17110,17110,17110,0
20250311,174700,162787940,17110,17110,17110,17110,0
20250311,174600,162787940,17110,17110,17110,17110,0
20250311,174500,162787940,17110,17110,17110,17110,0
20250311,174400,162787940,17110,17110,17110,17110,0
20250311,174300,162787940,17110,17110,17110,17110,0
20250311,174200,162787940,17110,17110,17110,17110,0
20250311,174100,162787940,17110,17110,17110,17110,0
20250311,174000,162787940,17110,17110,17110,17110,0
20250311,173900,162787940,17110,17110,17110,17110,0
20250311,173800,162787940,17110,17110,17110,17110,0
20250311,173700,162787940,17110,17110,17110,17110,0
20250311,173600,162787940,17110,17110,17110,17110,0
20250311,173500,162787940,17110,17110,17110,17110,0
20250311,173400,162787940,17110,17110,17110,17110,0
20250311,173300,162787940,17110,17110,17110,17110,0
20250311,173200,162787940,17110,17110,17110,17110,0
20250311,173100,162787940,17110,17110,17110,17110,0
20250311,173000,162787940,17110,17110,17110,17110,0
20250311,172900,162787940,17110,17110,17110,17110,0
20250311,172800,162787940,17110,17110,17110,17110,0
20250311,172700,162787940,17110,17110,17110,17110,0
20250311,172600,162787940,17110,17110,17110,17110,0
20250311,172500,162787940,17110,17110,17110,17110,0
20250311,172400,162787940,17110,17110,17110,17110,0
20250311,172300,162787940,17110,17110,17110,17110,377
20250311,172200,162787940,17110,17110,17110,17110,0
20250311,172100,162787940,17110,17110,17110,17110,0
20250311,172000,162787940,17110,17110,17110,17110,0
20250311,171900,162787940,17110,17110,17110,17110,0
20250311,171800,162787940,17110,17110,17110,17110,0
20250311,171700,162787940,17110,17110,17110,17110,0
20250311,171600,162787940,17110,17110,17110,17110,0
20250311,171500,162787940,17110,17110,17110,17110,0
20250311,171400,162787940,17110,17110,17110,17110,0
20250311,171300,162787940,17110,17110,17110,17110,0
20250311,171200,162787940,17110,17110,17110,17110,0
20250311,171100,162787940,17110,17110,17110,17110,0
20250311,171000,162787940,17110,17110,17110,17110,0
20250311,170900,162787940,17110,17110,17110,17110,0
20250311,170800,162787940,17110,17110,17110,17110,0
20250311,170700,162787940,17110,17110,17110,17110,0
20250311,170600,162787940,17110,17110,17110,17110,0
20250311,170500,162787940,17110,17110,17110,17110,0
20250311,170400,162787940,17110,17110,17110,17110,0
20250311,170300,162787940,17110,17110,17110,17110,0
20250311,170200,162787940,17110,17110,17110,17110,0
20250311,170100,162787940,17110,17110,17110,17110,0
20250311,170000,162787940,17110,17110,17110,17110,0
20250311,165900,162787940,17110,17110,17110,17110,0
20250311,165800,162787940,17110,17110,17110,17110,0
20250311,165700,162787940,17110,17110,17110,17110,0
20250311,165600,162787940,17110,17110,17110,17110,0
20250311,165500,162787940,17110,17110,17110,17110,0
20250311,165400,162787940,17110,17110,17110,17110,0
20250311,165300,162787940,17110,17110,17110,17110,377
20250311,165200,162787940,17110,17110,17110,17110,0
20250311,165100,162787940,17110,17110,17110,17110,0
20250311,165000,162787940,17110,17110,17110,17110,0
20250311,164900,162787940,17110,17110,17110,17110,0
20250311,164800,162787940,17110,17110,17110,17110,0
20250311,164700,162787940,17110,17110,17110,17110,0
20250311,164600,162787940,17110,17110,17110,17110,0
20250311,164500,162787940,17110,17110,17110,17110,0
20250311,164400,162787940,17110,17110,17110,17110,0
20250311,164300,162787940,17110,17110,17110,17110,0
20250311,164200,162787940,17110,17110,17110,17110,0
20250311,164100,162787940,17110,17110,17110,17110,0
20250311,164000,162787940,17110,17110,17110,17110,0
20250311,163900,162787940,17110,17110,17110,17110,0
20250311,163800,162787940,17110,17110,17110,17110,0
20250311,163700,162787940,17110,17110,17110,17110,0
20250311,163600,162787940,17110,17110,17110,17110,0
20250311,163500,162787940,17110,17110,17110,17110,0
20250311,163400,162787940,17110,17110,17110,17110,0
20250311,163300,162787940,17110,17110,17110,17110,0
20250311,163200,162787940,17110,17110,17110,17110,0
20250311,163100,162787940,17110,17110,17110,17110,0
20250311,163000,162787940,17110,17110,17110,17110,0
20250311,162900,162787940,17110,17110,17110,17110,0
20250311,162800,162787940,17110,17110,17110,17110,0
20250311,162700,162787940,17110,17110,17110,17110,0
20250311,162600,162787940,17110,17110,17110,17110,0
20250311,162500,162787940,17110,17110,17110,17110,0
20250311,162400,162787940,17110,17110,17110,17110,0
20250311,162300,162787940,17110,17110,17110,17110,377
20250311,162200,162787940,17110,17110,17110,17110,0
20250311,162100,162787940,17110,17110,17110,17110,0
20250311,162000,162787940,17110,17110,17110,17110,0
20250311,161900,162787940,17110,17110,17110,17110,0
20250311,161800,162787940,17110,17110,17110,17110,0
20250311,161700,162787940,17110,17110,17110,17110,0
20250311,161600,162787940,17110,17110,17110,17110,0
20250311,161500,162787940,17110,17110,17110,17110,0
20250311,161400,162787940,17110,17110,17110,17110,0
20250311,161300,162787940,17110,17110,17110,17110,0
20250311,161200,162787940,17110,17110,17110,17110,0
20250311,161100,162787940,17110,17110,17110,17110,0
20250311,161000,162787940,17110,17110,17110,17110,0
20250311,160900,162787940,17110,17110,17110,17110,0
20250311,160800,162787940,17110,17110,17110,17110,0
20250311,160700,162787940,17110,17110,17110,17110,0
20250311,160600,162787940,17110,17110,17110,17110,0
20250311,160500,162787940,17110,17110,17110,17110,0
20250311,160400,162787940,17110,17110,17110,17110,0
20250311,160300,162787940,17110,17110,17110,17110,0
20250311,160200,162787940,17110,17110,17110,17110,0
20250311,160100,162787940,17110,17110,17110,17110,0
20250311,160000,162787940,17110,17110,17110,17110,0
20250311,155900,162787940,17110,17110,17110,17110,0
20250311,155800,162787940,17110,17110,17110,17110,0
20250311,155700,162787940,17110,17110,17110,17110,0
20250311,155600,162787940,17110,17110,17110,17110,0
20250311,155500,162787940,17110,17110,17110,17110,0
20250311,155400,162787940,17110,17110,17110,17110,0
20250311,155300,162787940,17110,17110,17110,17110,377
20250311,155200,162787940,17110,17110,17110,17110,0
20250311,155100,162787940,17110,17110,17110,17110,0
20250311,155000,162787940,17110,17110,17110,17110,0
20250311,154900,162787940,17110,17110,17110,17110,0
20250311,154800,162787940,17110,17110,17110,17110,0
20250311,154700,162787940,17110,17110,17110,17110,0
20250311,154600,162787940,17110,17110,17110,17110,0
20250311,154500,162787940,17110,17110,17110,17110,0
20250311,154400,162787940,17110,17110,17110,17110,0
20250311,154300,162787940,17110,17110,17110,17110,0
20250311,154200,162787940,17110,17110,17110,17110,0
20250311,154100,162787940,17110,17110,17110,17110,0
20250311,154000,162787940,17110,17110,17110,17110,0
20250311,153900,162787940,17110,17110,17110,17110,0
20250311,153800,162787940,17110,17110,17110,17110,0
20250311,153700,162787940,17110,17110,17110,17110,0
20250311,153600,162787940,17110,17110,17110,17110,0
20250311,153500,162787940,17110,17110,17110,17110,0
20250311,153400,162787940,17110,17110,17110,17110,0
20250311,153300,162787940,17110,17110,17110,17110,0
20250311,153200,162787940,17110,17110,17110,17110,0
20250311,153100,162787940,17110,17110,17110,17110,0
20250311,153000,162787940,17110,17110,17110,17110,377
20250311,152900,156337470,17040,17040,17040,17040,0
20250311,152800,156337470,17040,17040,17040,17040,0
20250311,152700,156337470,17040,17040,17040,17040,0
20250311,152600,156337470,17040,17040,17040,17040,0
20250311,152500,156337470,17040,17040,17040,17040,0
20250311,152400,156337470,17040,17040,17040,17040,0
20250311,152300,156337470,17040,17040,17040,17040,0
20250311,152200,156337470,17040,17040,17040,17040,0
20250311,152100,156337470,17040,17040,17040,17040,0
20250311,152000,156337470,17040,17040,17040,17040,0
20250311,151900,156337470,17040,17040,17040,17040,1
20250311,151800,156320430,17030,17030,17030,17030,0
20250311,151700,156320430,17030,17030,17030,17030,0
20250311,151600,156320430,17030,17030,17030,17030,37
20250311,151500,155690320,17030,17030,17030,17030,1
20250311,151400,155673290,16980,16980,16980,16980,0
20250311,151300,155673290,16980,16980,16980,16980,0
20250311,151200,155673290,16980,16980,16980,16980,0
20250311,151100,155673290,16980,16980,16980,16980,0
20250311,151000,155673290,16980,16980,16980,16980,0
20250311,150900,155673290,16980,16980,16980,16980,0
20250311,150800,155673290,16980,16980,16980,16980,58
20250311,150700,154688450,16980,16980,16980,16980,0
20250311,150600,154688450,16980,16980,16980,16980,0
20250311,150500,154688450,16980,16980,16980,16980,0
20250311,150400,154688450,16980,16980,16980,16980,1
20250311,150300,154671470,16970,16970,16970,16970,0
20250311,150200,154671470,16970,16970,16970,16970,0
20250311,150100,154671470,16970,16970,16970,16970,0
20250311,150000,154671470,16970,16970,16970,16970,1
20250311,145900,154654500,16970,16970,16970,16970,11
20250311,145800,154467830,16980,16980,16980,16980,0
20250311,145700,154467830,16980,16980,16980,16980,4
20250311,145600,154399910,16980,16980,16980,16980,5
20250311,145500,154315010,16980,16980,16980,16980,0
20250311,145400,154315010,16980,16980,16980,16980,5
20250311,145300,154230110,16970,16970,16970,16970,0
20250311,145200,154230110,16970,16970,16970,16970,3
20250311,145100,154179200,16980,16980,16980,16980,7
20250311,145000,154060340,16980,16980,16980,16980,0
20250311,144900,154060340,16980,16980,16980,16980,0
20250311,144800,154060340,16980,16980,16980,16980,18
20250311,144700,153754700,16970,16970,16970,16970,0
20250311,144600,153754700,16970,16970,16970,16970,0
20250311,144500,153754700,16970,16970,16970,16970,6
20250311,144400,153652880,16970,16970,16970,16970,4
20250311,144300,153585000,16970,16990,17050,16970,35
20250311,144200,152990710,16990,16990,16990,16990,62
20250311,144100,151937330,16980,16980,16980,16980,0
20250311,144000,151937330,16980,16980,16980,16980,6
20250311,143900,151835450,16980,16980,16980,16980,6
20250311,143800,151733570,16980,16980,16980,16980,0
20250311,143700,151733570,16980,16980,16980,16980,0
20250311,143600,151733570,16980,16980,16980,16980,8
20250311,143500,151597730,17050,17050,17050,17050,0
20250311,143400,151597730,17050,17050,17050,17050,0
20250311,143300,151597730,17050,16980,17050,16980,7
20250311,143200,151478800,16990,16990,16990,16990,5
20250311,143100,151393850,16980,16980,16980,16980,0
20250311,143000,151393850,16980,16980,16980,16980,4
20250311,142900,151325930,16980,16980,16980,16980,0
20250311,142800,151325930,16980,16980,16980,16980,3
20250311,142700,151274990,16980,16980,16980,16980,7
20250311,142600,151156130,16990,16990,16990,16990,60
20250311,142500,150136730,16990,16990,16990,16990,0
20250311,142400,150136730,16990,16990,16990,16990,8
20250311,142300,150000810,16980,16980,16980,16980,0
20250311,142200,150000810,16980,16980,16980,16980,0
20250311,142100,150000810,16980,16980,16980,16980,5
20250311,142000,149915910,16970,16970,16970,16970,4
20250311,141900,149848030,17050,17050,17050,17050,1
20250311,141800,149830980,16980,16980,16980,16980,42
20250311,141700,149117820,17050,17050,17050,17050,1
20250311,141600,149100770,16980,16980,16980,16980,5
20250311,141500,149015870,16980,16980,16980,16980,7
20250311,141400,148897010,16980,16980,16980,16980,0
20250311,141300,148897010,16980,16980,16980,16980,3
20250311,141200,148846070,16980,16970,16980,16970,56
20250311,141100,147895230,16980,16980,16980,16980,0
20250311,141000,147895230,16980,16980,16980,16980,10
20250311,140900,147725430,16980,16980,16980,16980,7
20250311,140800,147606570,16980,16980,16980,16980,0
20250311,140700,147606570,16980,16980,16980,16980,1
20250311,140600,147589590,16980,16980,16980,16980,5
20250311,140500,147504690,16980,16980,16980,16980,4
20250311,140400,147436770,16980,16980,16980,16980,0
20250311,140300,147436770,16980,16980,16980,16980,6
20250311,140200,147334890,16980,16980,16980,16980,0
20250311,140100,147334890,16980,16980,16980,16980,6
20250311,140000,147233010,16980,16980,16980,16980,4
20250311,135900,147165090,16980,16980,16980,16980,0
20250311,135800,147165090,16980,16980,16980,16980,0
20250311,135700,147165090,16980,16980,16980,16980,8
20250311,135600,147029250,17000,17000,17000,17000,0
20250311,135500,147029250,17000,17000,17000,17000,1
20250311,135400,147012250,16980,16980,16980,16980,6
20250311,135300,146910370,16980,16980,16980,16980,4
20250311,135200,146842450,16980,16980,16980,16980,0
20250311,135100,146842450,16980,16980,16980,16980,6
20250311,135000,146740570,16980,16980,16980,16980,0
20250311,134900,146740570,16980,16980,16980,16980,4
20250311,134800,146672650,16980,16980,16980,16980,4
20250311,134700,146604730,16980,16980,16980,16980,0
20250311,134600,146604730,16980,16980,16980,16980,0
20250311,134500,146604730,16980,16980,16980,16980,11
20250311,134400,146417950,17050,17050,17050,17050,0
20250311,134300,146417950,17050,17050,17050,17050,1
20250311,134200,146400900,16980,16980,16980,16980,5
20250311,134100,146316000,17050,16990,17050,16970,68
20250311,134000,145160680,16970,16970,16970,16970,0
20250311,133900,145160680,16970,16970,16970,16970,6
20250311,133800,145058860,16970,16970,16970,16970,0
20250311,133700,145058860,16970,16970,16970,16970,6
20250311,133600,144957040,16970,16970,16970,16970,4
20250311,133500,144889160,16970,16990,16990,16970,69
20250311,133400,143717560,16990,16990,16990,16990,1
20250311,133300,143700570,16990,16990,16990,16990,38
20250311,133200,143054950,17030,17030,17030,17030,0
20250311,133100,143054950,17030,17030,17030,17030,0
20250311,133000,143054950,17030,16980,17030,16980,10
20250311,132900,142885100,17030,17030,17030,17030,0
20250311,132800,142885100,17030,17030,17030,17030,1
20250311,132700,142868070,16980,17030,17030,16980,7
20250311,132600,142749160,16980,16980,16980,16980,4
20250311,132500,142681240,17030,17030,17030,17030,0
20250311,132400,142681240,17030,17030,17030,16980,6
20250311,132300,142579260,17000,16990,17000,16990,64
20250311,132200,141491890,16990,16990,16990,16990,1
20250311,132100,141474900,16980,17000,17000,16980,7
20250311,132000,141356020,16990,16990,16990,16990,0
20250311,131900,141356020,16990,16990,16990,16990,0
20250311,131800,141356020,16990,16990,16990,16990,9
20250311,131700,141203110,16990,16990,16990,16990,0
20250311,131600,141203110,16990,16990,16990,16990,1
20250311,131500,141186120,17000,17000,17000,17000,4
20250311,131400,141118120,17000,17000,17000,17000,5
20250311,131300,141033120,17000,17000,17000,17000,0
20250311,131200,141033120,17000,17000,17000,17000,4
20250311,131100,140965120,17000,17000,17000,17000,0
20250311,131000,140965120,17000,17030,17030,17000,57
20250311,130900,139996000,17020,17020,17020,17020,6
20250311,130800,139893880,17020,17020,17020,17020,20
20250311,130700,139553480,17020,17020,17020,17020,0
20250311,130600,139553480,17020,17040,17040,17020,10
20250311,130500,139383180,17040,17040,17040,17040,0
20250311,130400,139383180,17040,17040,17040,17040,0
20250311,130300,139383180,17040,17040,17040,17040,6
20250311,130200,139280940,17040,17040,17040,17040,3
20250311,130100,139229820,17040,17040,17040,17040,0
20250311,130000,139229820,17040,17060,17060,17040,7
20250311,125900,139110480,17010,17010,17010,17010,0
20250311,125800,139110480,17010,17010,17010,17010,12
20250311,125700,138906360,17010,17010,17010,17010,0
20250311,125600,138906360,17010,17010,17010,17010,0
20250311,125500,138906360,17010,17010,17010,17010,5
20250311,125400,138821310,17010,17010,17010,17010,3
20250311,125300,138770280,17010,17010,17010,17010,0
20250311,125200,138770280,17010,17010,17010,17010,6
20250311,125100,138668220,17010,17010,17010,17010,0
20250311,125000,138668220,17010,17010,17010,17010,5
20250311,124900,138583170,17010,17010,17010,17010,4
20250311,124800,138515130,17010,17010,17010,17010,0
20250311,124700,138515130,17010,17010,17010,17010,0
20250311,124600,138515130,17010,17010,17010,17010,9
20250311,124500,138362040,17010,17010,17010,17010,0
20250311,124400,138362040,17010,17010,17010,17010,0
20250311,124300,138362040,17010,17010,17010,17010,10
20250311,124200,138191940,17010,17010,17010,17010,0
20250311,124100,138191940,17010,17010,17010,17010,0
20250311,124000,138191940,17010,17010,17010,17010,6
20250311,123900,138089880,17010,17010,17010,17010,3
20250311,123800,138038850,17010,17010,17010,17010,0
20250311,123700,138038850,17010,17010,17010,17010,5
20250311,123600,137953800,17000,17000,17000,17000,0
20250311,123500,137953800,17000,17000,17000,17000,15
20250311,123400,137698800,17000,17060,17070,17000,9
20250311,123300,137545610,17010,17010,17010,17010,60
20250311,123200,136525010,17000,17000,17000,17000,0
20250311,123100,136525010,17000,17000,17000,17000,8
20250311,123000,136389010,17010,17010,17010,17010,0
20250311,122900,136389010,17010,17010,17010,17010,0
20250311,122800,136389010,17010,17010,17010,17010,4
20250311,122700,136320970,17010,17010,17010,17010,5
20250311,122600,136235920,17010,17010,17010,17010,0
20250311,122500,136235920,17010,17010,17010,17010,6
20250311,122400,136133860,17010,17010,17010,17010,0
20250311,122300,136133860,17010,17010,17010,17010,3
20250311,122200,136082830,17010,17010,17010,17010,6
20250311,122100,135980770,17010,17010,17010,17010,0
20250311,122000,135980770,17010,17010,17010,17010,0
20250311,121900,135980770,17010,17010,17010,17010,9
20250311,121800,135827680,17010,17010,17010,17010,0
20250311,121700,135827680,17010,17010,17010,17010,0
20250311,121600,135827680,17010,17010,17010,17010,5
20250311,121500,135742630,17010,17010,17010,17010,4
20250311,121400,135674590,17010,17010,17010,17010,0
20250311,121300,135674590,17010,17010,17010,17010,6
20250311,121200,135572530,17010,17010,17010,17010,0
20250311,121100,135572530,17010,17010,17010,17010,5
20250311,121000,135487480,17010,17010,17010,17010,6
20250311,120900,135385420,17030,17030,17030,17030,0
20250311,120800,135385420,17030,17030,17030,17030,1
20250311,120700,135368390,16990,16990,16990,16990,7
20250311,120600,135249460,16990,16990,16990,16990,0
20250311,120500,135249460,16990,16990,16990,16990,0
20250311,120400,135249460,16990,16990,16990,16990,5
20250311,120300,135164510,16990,16990,16990,16990,4
20250311,120200,135096550,17070,17070,17070,17070,0
20250311,120100,135096550,17070,16990,17070,16990,64
20250311,120000,134008540,16990,16990,16990,16990,4
20250311,115900,133940580,16990,16990,16990,16990,0
20250311,115800,133940580,16990,16990,16990,16990,6
20250311,115700,133838640,16990,16990,16990,16990,0
20250311,115600,133838640,16990,16990,16990,16990,6
20250311,115500,133736700,16990,16990,16990,16990,5
20250311,115400,133651750,17000,17000,17000,17000,1
20250311,115300,133634750,17000,17000,17000,17000,0
20250311,115200,133634750,17000,16990,17050,16990,11
20250311,115100,133447790,17040,17040,17040,17040,1
20250311,115000,133430750,16990,16990,16990,16990,0
20250311,114900,133430750,16990,16990,16990,16990,5
20250311,114800,133345800,16990,16990,16990,16990,4
20250311,114700,133277840,16990,16990,16990,16990,25
20250311,114600,132853090,16990,16990,16990,16990,6
20250311,114500,132751150,16990,16990,16990,16990,0
20250311,114400,132751150,16990,16990,16990,16990,4
20250311,114300,132683190,16990,16990,16990,16990,4
20250311,114200,132615230,16990,16990,16990,16990,0
20250311,114100,132615230,16990,16990,16990,16990,0
20250311,114000,132615230,16990,16990,16990,16990,11
20250311,113900,132428340,17000,17000,17000,17000,0
20250311,113800,132428340,17000,17000,17000,17000,0
20250311,113700,132428340,17000,17000,17000,17000,5
20250311,113600,132343340,17000,17000,17000,17000,4
20250311,113500,132275340,17000,17000,17000,17000,0
20250311,113400,132275340,17000,17000,17000,17000,6
20250311,113300,132173340,17000,17000,17000,17000,0
20250311,113200,132173340,17000,17070,17070,17000,54
20250311,113100,131251910,16990,16990,16990,16990,4
20250311,113000,131183950,17070,17050,17070,17050,3
20250311,112900,131132770,17050,17040,17050,17040,429
20250311,112800,123818910,16990,17020,17030,16990,362
20250311,112700,117656000,17020,17010,17020,17010,2
20250311,112600,117621970,16990,16990,16990,16990,0
20250311,112500,117621970,16990,16990,16990,16990,5
20250311,112400,117537020,16980,16980,16980,16980,5
20250311,112300,117452120,16980,16980,16980,16980,0
20250311,112200,117452120,16980,17000,17000,16980,94
20250311,112100,115854240,16980,16980,16980,16980,0
20250311,112000,115854240,16980,16980,16980,16980,3
20250311,111900,115803300,16980,16980,16980,16980,4
20250311,111800,115735380,16980,16980,16980,16980,0
20250311,111700,115735380,16980,16980,16980,16980,63
20250311,111600,114665640,16970,16970,16970,16970,12
20250311,111500,114462000,16970,16970,16970,16970,0
20250311,111400,114462000,16970,16970,16970,16970,0
20250311,111300,114462000,16970,16980,16980,16970,5
20250311,111200,114377140,16980,16980,16980,16980,0
20250311,111100,114377140,16980,16980,16980,16980,0
20250311,111000,114377140,16980,16980,16980,16980,5
20250311,110900,114292240,16970,16970,16970,16970,5
20250311,110800,114207390,16970,16970,16970,16970,0
20250311,110700,114207390,16970,16970,16970,16970,6
20250311,110600,114105570,16970,16970,16970,16970,4
20250311,110500,114037690,16960,16960,16960,16960,3
20250311,110400,113986810,16960,16960,16960,16960,6
20250311,110300,113885050,16960,16960,16960,16960,0
20250311,110200,113885050,16960,16960,16960,16960,4
20250311,110100,113817210,16960,16960,16960,16960,5
20250311,110000,113732410,16970,16970,16970,16970,0
20250311,105900,113732410,16970,16970,16970,16970,1
20250311,105800,113715440,17000,17000,17000,17000,20
20250311,105700,113375440,16990,16960,16990,16960,106
20250311,105600,111574590,16960,16960,16960,16960,6
20250311,105500,111472830,16990,16990,16990,16990,1
20250311,105400,111455840,16960,16960,16960,16960,0
20250311,105300,111455840,16960,16960,16960,16960,11
20250311,105200,111269280,16960,16960,16960,16960,0
20250311,105100,111269280,16960,16960,16960,16960,0
20250311,105000,111269280,16960,16960,16960,16960,4
20250311,104900,111201440,16960,16960,16960,16960,4
20250311,104800,111133600,16960,16960,16960,16960,0
20250311,104700,111133600,16960,16960,16960,16960,6
20250311,104600,111031840,16950,16950,16950,16950,0
20250311,104500,111031840,16950,16950,16950,16950,5
20250311,104400,110947090,16950,16950,16950,16950,6
20250311,104300,110845390,16960,16960,16960,16960,0
20250311,104200,110845390,16960,16960,16960,16960,24
20250311,104100,110438350,16950,16960,16960,16950,7
20250311,104000,110319660,16960,16960,16960,16960,44
20250311,103900,109573420,16960,16960,16960,16960,9
20250311,103800,109420780,16960,16960,16960,16960,12
20250311,103700,109217260,16960,16960,16960,16960,3
20250311,103600,109166380,16990,16990,16990,16990,1
20250311,103500,109149390,16990,16990,16990,16990,9
20250311,103400,108996480,16990,16990,16990,16990,1
20250311,103300,108979490,16950,16950,16950,16950,4
20250311,103200,108911690,16950,16950,16950,16950,0
20250311,103100,108911690,16950,16950,16950,16950,0
20250311,103000,108911690,16950,16960,16960,16950,54
20250311,102900,107995890,16960,16960,16960,16960,3
20250311,102800,107945010,16970,16970,16970,16970,60
20250311,102700,106926810,16970,16970,16970,16970,0
20250311,102600,106926810,16970,16960,16970,16960,4080
20250311,102500,37729240,16950,16960,16960,16950,49
20250311,102400,36898680,16970,16970,16970,16970,0
20250311,102300,36898680,16970,16970,16970,16970,2
20250311,102200,36864740,16970,16970,16970,16970,1
20250311,102100,36847770,17000,17000,17000,17000,0
20250311,102000,36847770,17000,17000,17000,17000,0
20250311,101900,36847770,17000,17000,17000,17000,58
20250311,101800,35861770,16990,16970,16990,16970,41
20250311,101700,35165240,16970,16970,16970,16970,60
20250311,101600,34147040,16970,16970,16970,16970,1
20250311,101500,34130070,16960,16960,16960,16960,0
20250311,101400,34130070,16960,16960,16960,16960,4
20250311,101300,34062230,16970,16970,16970,16970,0
20250311,101200,34062230,16970,16970,16970,16970,0
20250311,101100,34062230,16970,16970,16970,16970,0
20250311,101000,34062230,16970,16970,16970,16970,3
20250311,100900,34011320,17000,17000,17000,17000,0
20250311,100800,34011320,17000,17000,17000,17000,0
20250311,100700,34011320,17000,17000,17000,17000,4
20250311,100600,33943320,17000,17000,17000,17000,78
20250311,100500,32617320,17030,17030,17030,17030,1
20250311,100400,32600290,17000,17000,17000,17000,0
20250311,100300,32600290,17000,17000,17000,17000,0
20250311,100200,32600290,17000,17000,17000,17000,3
20250311,100100,32549290,17020,17020,17020,17020,0
20250311,100000,32549290,17020,17020,17020,17020,18
20250311,095900,32242930,17020,17020,17020,17020,9
20250311,095800,32089750,16970,16970,16970,16970,5
20250311,095700,32004900,16960,16960,16960,16960,0
20250311,095600,32004900,16960,16960,16960,16960,0
20250311,095500,32004900,16960,16960,16960,16960,0
20250311,095400,32004900,16960,16960,16960,16960,3
20250311,095300,31954020,16960,16960,16960,16960,0
20250311,095200,31954020,16960,16960,16960,16960,0
20250311,095100,31954020,16960,16960,16960,16960,0
20250311,095000,31954020,16960,17020,17020,16960,26
20250311,094900,31511860,17030,17030,17030,17030,0
20250311,094800,31511860,17030,17030,17030,17030,0
20250311,094700,31511860,17030,16960,17030,16960,4
20250311,094600,31443950,17030,17030,17030,17030,0
20250311,094500,31443950,17030,17030,17030,17030,0
20250311,094400,31443950,17030,17030,17030,17030,2
20250311,094300,31409890,16930,16930,16930,16930,5
20250311,094200,31325240,16930,16930,16930,16930,0
20250311,094100,31325240,16930,16930,16930,16930,0
20250311,094000,31325240,16930,16930,16930,16930,0
20250311,093900,31325240,16930,16930,16930,16930,4
20250311,093800,31257520,17030,17030,17030,17030,0
20250311,093700,31257520,17030,17030,17030,17030,17
20250311,093600,30968010,16920,16920,16920,16920,0
20250311,093500,30968010,16920,16920,16920,16920,5
20250311,093400,30883410,17040,17040,17040,17040,0
20250311,093300,30883410,17040,17030,17040,17030,2
20250311,093200,30849340,17030,17030,17030,17030,0
20250311,093100,30849340,17030,17040,17040,16920,7
20250311,093000,30730550,16920,17040,17040,16920,297
20250311,092900,25705070,16910,16910,16910,16910,295
20250311,092800,20716620,16910,16910,16910,16910,0
20250311,092700,20716620,16910,16910,16910,16910,5
20250311,092600,20632070,16910,16910,16910,16910,0
20250311,092500,20632070,16910,16940,16940,16910,650
20250311,092400,9637080,16930,16930,16930,16930,0
20250311,092300,9637080,16930,16930,16930,16930,3
20250311,092200,9586290,16930,16930,16930,16930,1
20250311,092100,9569360,16920,16920,16920,16920,0
20250311,092000,9569360,16920,16920,16920,16920,0
20250311,091900,9569360,16920,16920,16920,16920,42
20250311,091800,8858720,16910,16910,16910,16910,0
20250311,091700,8858720,16910,16920,16920,16910,93
20250311,091600,7285710,16920,16920,16920,16920,0
20250311,091500,7285710,16920,16920,16920,16920,3
20250311,091400,7234950,17040,17040,17040,17040,0
20250311,091300,7234950,17040,17040,17040,17040,2
20250311,091200,7200870,17040,17040,17040,17040,1
20250311,091100,7183830,16900,16900,16900,16900,4
20250311,091000,7116230,17060,17060,17060,17060,0
20250311,090900,7116230,17060,17060,17060,17060,1
20250311,090800,7099170,16840,16840,16840,16840,0
20250311,090700,7099170,16840,16840,16840,16840,0
20250311,090600,7099170,16840,16840,16840,16840,0
20250311,090500,7099170,16840,16840,16840,16840,0
20250311,090400,7099170,16840,17020,17090,16800,125
20250311,090300,4978100,17100,17100,17100,17100,0
20250311,090200,4978100,17100,17100,17100,17100,0
20250311,090100,4978100,17100,17100,17100,17100,0
20250311,090000,4978100,17100,17110,17110,17100,291
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192300 162787940 17110 17110 17110 17110 377
3 20250311 192200 162787940 17110 17110 17110 17110 0
4 20250311 192100 162787940 17110 17110 17110 17110 0
5 20250311 192000 162787940 17110 17110 17110 17110 0
6 20250311 191900 162787940 17110 17110 17110 17110 0
7 20250311 191800 162787940 17110 17110 17110 17110 0
8 20250311 191700 162787940 17110 17110 17110 17110 0
9 20250311 191600 162787940 17110 17110 17110 17110 0
10 20250311 191500 162787940 17110 17110 17110 17110 0
11 20250311 191400 162787940 17110 17110 17110 17110 0
12 20250311 191300 162787940 17110 17110 17110 17110 0
13 20250311 191200 162787940 17110 17110 17110 17110 0
14 20250311 191100 162787940 17110 17110 17110 17110 0
15 20250311 191000 162787940 17110 17110 17110 17110 0
16 20250311 190900 162787940 17110 17110 17110 17110 0
17 20250311 190800 162787940 17110 17110 17110 17110 0
18 20250311 190700 162787940 17110 17110 17110 17110 0
19 20250311 190600 162787940 17110 17110 17110 17110 0
20 20250311 190500 162787940 17110 17110 17110 17110 0
21 20250311 190400 162787940 17110 17110 17110 17110 0
22 20250311 190300 162787940 17110 17110 17110 17110 0
23 20250311 190200 162787940 17110 17110 17110 17110 0
24 20250311 190100 162787940 17110 17110 17110 17110 0
25 20250311 190000 162787940 17110 17110 17110 17110 0
26 20250311 185900 162787940 17110 17110 17110 17110 0
27 20250311 185800 162787940 17110 17110 17110 17110 0
28 20250311 185700 162787940 17110 17110 17110 17110 0
29 20250311 185600 162787940 17110 17110 17110 17110 0
30 20250311 185500 162787940 17110 17110 17110 17110 0
31 20250311 185400 162787940 17110 17110 17110 17110 0
32 20250311 185300 162787940 17110 17110 17110 17110 377
33 20250311 185200 162787940 17110 17110 17110 17110 0
34 20250311 185100 162787940 17110 17110 17110 17110 0
35 20250311 185000 162787940 17110 17110 17110 17110 0
36 20250311 184900 162787940 17110 17110 17110 17110 0
37 20250311 184800 162787940 17110 17110 17110 17110 0
38 20250311 184700 162787940 17110 17110 17110 17110 0
39 20250311 184600 162787940 17110 17110 17110 17110 0
40 20250311 184500 162787940 17110 17110 17110 17110 0
41 20250311 184400 162787940 17110 17110 17110 17110 0
42 20250311 184300 162787940 17110 17110 17110 17110 0
43 20250311 184200 162787940 17110 17110 17110 17110 0
44 20250311 184100 162787940 17110 17110 17110 17110 0
45 20250311 184000 162787940 17110 17110 17110 17110 0
46 20250311 183900 162787940 17110 17110 17110 17110 0
47 20250311 183800 162787940 17110 17110 17110 17110 0
48 20250311 183700 162787940 17110 17110 17110 17110 0
49 20250311 183600 162787940 17110 17110 17110 17110 0
50 20250311 183500 162787940 17110 17110 17110 17110 0
51 20250311 183400 162787940 17110 17110 17110 17110 0
52 20250311 183300 162787940 17110 17110 17110 17110 0
53 20250311 183200 162787940 17110 17110 17110 17110 0
54 20250311 183100 162787940 17110 17110 17110 17110 0
55 20250311 183000 162787940 17110 17110 17110 17110 0
56 20250311 182900 162787940 17110 17110 17110 17110 0
57 20250311 182800 162787940 17110 17110 17110 17110 0
58 20250311 182700 162787940 17110 17110 17110 17110 0
59 20250311 182600 162787940 17110 17110 17110 17110 0
60 20250311 182500 162787940 17110 17110 17110 17110 0
61 20250311 182400 162787940 17110 17110 17110 17110 0
62 20250311 182300 162787940 17110 17110 17110 17110 377
63 20250311 182200 162787940 17110 17110 17110 17110 0
64 20250311 182100 162787940 17110 17110 17110 17110 0
65 20250311 182000 162787940 17110 17110 17110 17110 0
66 20250311 181900 162787940 17110 17110 17110 17110 0
67 20250311 181800 162787940 17110 17110 17110 17110 0
68 20250311 181700 162787940 17110 17110 17110 17110 0
69 20250311 181600 162787940 17110 17110 17110 17110 0
70 20250311 181500 162787940 17110 17110 17110 17110 0
71 20250311 181400 162787940 17110 17110 17110 17110 0
72 20250311 181300 162787940 17110 17110 17110 17110 0
73 20250311 181200 162787940 17110 17110 17110 17110 0
74 20250311 181100 162787940 17110 17110 17110 17110 0
75 20250311 181000 162787940 17110 17110 17110 17110 0
76 20250311 180900 162787940 17110 17110 17110 17110 0
77 20250311 180800 162787940 17110 17110 17110 17110 0
78 20250311 180700 162787940 17110 17110 17110 17110 0
79 20250311 180600 162787940 17110 17110 17110 17110 0
80 20250311 180500 162787940 17110 17110 17110 17110 0
81 20250311 180400 162787940 17110 17110 17110 17110 0
82 20250311 180300 162787940 17110 17110 17110 17110 0
83 20250311 180200 162787940 17110 17110 17110 17110 0
84 20250311 180100 162787940 17110 17110 17110 17110 0
85 20250311 180000 162787940 17110 17110 17110 17110 0
86 20250311 175900 162787940 17110 17110 17110 17110 0
87 20250311 175800 162787940 17110 17110 17110 17110 0
88 20250311 175700 162787940 17110 17110 17110 17110 0
89 20250311 175600 162787940 17110 17110 17110 17110 0
90 20250311 175500 162787940 17110 17110 17110 17110 0
91 20250311 175400 162787940 17110 17110 17110 17110 0
92 20250311 175300 162787940 17110 17110 17110 17110 377
93 20250311 175200 162787940 17110 17110 17110 17110 0
94 20250311 175100 162787940 17110 17110 17110 17110 0
95 20250311 175000 162787940 17110 17110 17110 17110 0
96 20250311 174900 162787940 17110 17110 17110 17110 0
97 20250311 174800 162787940 17110 17110 17110 17110 0
98 20250311 174700 162787940 17110 17110 17110 17110 0
99 20250311 174600 162787940 17110 17110 17110 17110 0
100 20250311 174500 162787940 17110 17110 17110 17110 0
101 20250311 174400 162787940 17110 17110 17110 17110 0
102 20250311 174300 162787940 17110 17110 17110 17110 0
103 20250311 174200 162787940 17110 17110 17110 17110 0
104 20250311 174100 162787940 17110 17110 17110 17110 0
105 20250311 174000 162787940 17110 17110 17110 17110 0
106 20250311 173900 162787940 17110 17110 17110 17110 0
107 20250311 173800 162787940 17110 17110 17110 17110 0
108 20250311 173700 162787940 17110 17110 17110 17110 0
109 20250311 173600 162787940 17110 17110 17110 17110 0
110 20250311 173500 162787940 17110 17110 17110 17110 0
111 20250311 173400 162787940 17110 17110 17110 17110 0
112 20250311 173300 162787940 17110 17110 17110 17110 0
113 20250311 173200 162787940 17110 17110 17110 17110 0
114 20250311 173100 162787940 17110 17110 17110 17110 0
115 20250311 173000 162787940 17110 17110 17110 17110 0
116 20250311 172900 162787940 17110 17110 17110 17110 0
117 20250311 172800 162787940 17110 17110 17110 17110 0
118 20250311 172700 162787940 17110 17110 17110 17110 0
119 20250311 172600 162787940 17110 17110 17110 17110 0
120 20250311 172500 162787940 17110 17110 17110 17110 0
121 20250311 172400 162787940 17110 17110 17110 17110 0
122 20250311 172300 162787940 17110 17110 17110 17110 377
123 20250311 172200 162787940 17110 17110 17110 17110 0
124 20250311 172100 162787940 17110 17110 17110 17110 0
125 20250311 172000 162787940 17110 17110 17110 17110 0
126 20250311 171900 162787940 17110 17110 17110 17110 0
127 20250311 171800 162787940 17110 17110 17110 17110 0
128 20250311 171700 162787940 17110 17110 17110 17110 0
129 20250311 171600 162787940 17110 17110 17110 17110 0
130 20250311 171500 162787940 17110 17110 17110 17110 0
131 20250311 171400 162787940 17110 17110 17110 17110 0
132 20250311 171300 162787940 17110 17110 17110 17110 0
133 20250311 171200 162787940 17110 17110 17110 17110 0
134 20250311 171100 162787940 17110 17110 17110 17110 0
135 20250311 171000 162787940 17110 17110 17110 17110 0
136 20250311 170900 162787940 17110 17110 17110 17110 0
137 20250311 170800 162787940 17110 17110 17110 17110 0
138 20250311 170700 162787940 17110 17110 17110 17110 0
139 20250311 170600 162787940 17110 17110 17110 17110 0
140 20250311 170500 162787940 17110 17110 17110 17110 0
141 20250311 170400 162787940 17110 17110 17110 17110 0
142 20250311 170300 162787940 17110 17110 17110 17110 0
143 20250311 170200 162787940 17110 17110 17110 17110 0
144 20250311 170100 162787940 17110 17110 17110 17110 0
145 20250311 170000 162787940 17110 17110 17110 17110 0
146 20250311 165900 162787940 17110 17110 17110 17110 0
147 20250311 165800 162787940 17110 17110 17110 17110 0
148 20250311 165700 162787940 17110 17110 17110 17110 0
149 20250311 165600 162787940 17110 17110 17110 17110 0
150 20250311 165500 162787940 17110 17110 17110 17110 0
151 20250311 165400 162787940 17110 17110 17110 17110 0
152 20250311 165300 162787940 17110 17110 17110 17110 377
153 20250311 165200 162787940 17110 17110 17110 17110 0
154 20250311 165100 162787940 17110 17110 17110 17110 0
155 20250311 165000 162787940 17110 17110 17110 17110 0
156 20250311 164900 162787940 17110 17110 17110 17110 0
157 20250311 164800 162787940 17110 17110 17110 17110 0
158 20250311 164700 162787940 17110 17110 17110 17110 0
159 20250311 164600 162787940 17110 17110 17110 17110 0
160 20250311 164500 162787940 17110 17110 17110 17110 0
161 20250311 164400 162787940 17110 17110 17110 17110 0
162 20250311 164300 162787940 17110 17110 17110 17110 0
163 20250311 164200 162787940 17110 17110 17110 17110 0
164 20250311 164100 162787940 17110 17110 17110 17110 0
165 20250311 164000 162787940 17110 17110 17110 17110 0
166 20250311 163900 162787940 17110 17110 17110 17110 0
167 20250311 163800 162787940 17110 17110 17110 17110 0
168 20250311 163700 162787940 17110 17110 17110 17110 0
169 20250311 163600 162787940 17110 17110 17110 17110 0
170 20250311 163500 162787940 17110 17110 17110 17110 0
171 20250311 163400 162787940 17110 17110 17110 17110 0
172 20250311 163300 162787940 17110 17110 17110 17110 0
173 20250311 163200 162787940 17110 17110 17110 17110 0
174 20250311 163100 162787940 17110 17110 17110 17110 0
175 20250311 163000 162787940 17110 17110 17110 17110 0
176 20250311 162900 162787940 17110 17110 17110 17110 0
177 20250311 162800 162787940 17110 17110 17110 17110 0
178 20250311 162700 162787940 17110 17110 17110 17110 0
179 20250311 162600 162787940 17110 17110 17110 17110 0
180 20250311 162500 162787940 17110 17110 17110 17110 0
181 20250311 162400 162787940 17110 17110 17110 17110 0
182 20250311 162300 162787940 17110 17110 17110 17110 377
183 20250311 162200 162787940 17110 17110 17110 17110 0
184 20250311 162100 162787940 17110 17110 17110 17110 0
185 20250311 162000 162787940 17110 17110 17110 17110 0
186 20250311 161900 162787940 17110 17110 17110 17110 0
187 20250311 161800 162787940 17110 17110 17110 17110 0
188 20250311 161700 162787940 17110 17110 17110 17110 0
189 20250311 161600 162787940 17110 17110 17110 17110 0
190 20250311 161500 162787940 17110 17110 17110 17110 0
191 20250311 161400 162787940 17110 17110 17110 17110 0
192 20250311 161300 162787940 17110 17110 17110 17110 0
193 20250311 161200 162787940 17110 17110 17110 17110 0
194 20250311 161100 162787940 17110 17110 17110 17110 0
195 20250311 161000 162787940 17110 17110 17110 17110 0
196 20250311 160900 162787940 17110 17110 17110 17110 0
197 20250311 160800 162787940 17110 17110 17110 17110 0
198 20250311 160700 162787940 17110 17110 17110 17110 0
199 20250311 160600 162787940 17110 17110 17110 17110 0
200 20250311 160500 162787940 17110 17110 17110 17110 0
201 20250311 160400 162787940 17110 17110 17110 17110 0
202 20250311 160300 162787940 17110 17110 17110 17110 0
203 20250311 160200 162787940 17110 17110 17110 17110 0
204 20250311 160100 162787940 17110 17110 17110 17110 0
205 20250311 160000 162787940 17110 17110 17110 17110 0
206 20250311 155900 162787940 17110 17110 17110 17110 0
207 20250311 155800 162787940 17110 17110 17110 17110 0
208 20250311 155700 162787940 17110 17110 17110 17110 0
209 20250311 155600 162787940 17110 17110 17110 17110 0
210 20250311 155500 162787940 17110 17110 17110 17110 0
211 20250311 155400 162787940 17110 17110 17110 17110 0
212 20250311 155300 162787940 17110 17110 17110 17110 377
213 20250311 155200 162787940 17110 17110 17110 17110 0
214 20250311 155100 162787940 17110 17110 17110 17110 0
215 20250311 155000 162787940 17110 17110 17110 17110 0
216 20250311 154900 162787940 17110 17110 17110 17110 0
217 20250311 154800 162787940 17110 17110 17110 17110 0
218 20250311 154700 162787940 17110 17110 17110 17110 0
219 20250311 154600 162787940 17110 17110 17110 17110 0
220 20250311 154500 162787940 17110 17110 17110 17110 0
221 20250311 154400 162787940 17110 17110 17110 17110 0
222 20250311 154300 162787940 17110 17110 17110 17110 0
223 20250311 154200 162787940 17110 17110 17110 17110 0
224 20250311 154100 162787940 17110 17110 17110 17110 0
225 20250311 154000 162787940 17110 17110 17110 17110 0
226 20250311 153900 162787940 17110 17110 17110 17110 0
227 20250311 153800 162787940 17110 17110 17110 17110 0
228 20250311 153700 162787940 17110 17110 17110 17110 0
229 20250311 153600 162787940 17110 17110 17110 17110 0
230 20250311 153500 162787940 17110 17110 17110 17110 0
231 20250311 153400 162787940 17110 17110 17110 17110 0
232 20250311 153300 162787940 17110 17110 17110 17110 0
233 20250311 153200 162787940 17110 17110 17110 17110 0
234 20250311 153100 162787940 17110 17110 17110 17110 0
235 20250311 153000 162787940 17110 17110 17110 17110 377
236 20250311 152900 156337470 17040 17040 17040 17040 0
237 20250311 152800 156337470 17040 17040 17040 17040 0
238 20250311 152700 156337470 17040 17040 17040 17040 0
239 20250311 152600 156337470 17040 17040 17040 17040 0
240 20250311 152500 156337470 17040 17040 17040 17040 0
241 20250311 152400 156337470 17040 17040 17040 17040 0
242 20250311 152300 156337470 17040 17040 17040 17040 0
243 20250311 152200 156337470 17040 17040 17040 17040 0
244 20250311 152100 156337470 17040 17040 17040 17040 0
245 20250311 152000 156337470 17040 17040 17040 17040 0
246 20250311 151900 156337470 17040 17040 17040 17040 1
247 20250311 151800 156320430 17030 17030 17030 17030 0
248 20250311 151700 156320430 17030 17030 17030 17030 0
249 20250311 151600 156320430 17030 17030 17030 17030 37
250 20250311 151500 155690320 17030 17030 17030 17030 1
251 20250311 151400 155673290 16980 16980 16980 16980 0
252 20250311 151300 155673290 16980 16980 16980 16980 0
253 20250311 151200 155673290 16980 16980 16980 16980 0
254 20250311 151100 155673290 16980 16980 16980 16980 0
255 20250311 151000 155673290 16980 16980 16980 16980 0
256 20250311 150900 155673290 16980 16980 16980 16980 0
257 20250311 150800 155673290 16980 16980 16980 16980 58
258 20250311 150700 154688450 16980 16980 16980 16980 0
259 20250311 150600 154688450 16980 16980 16980 16980 0
260 20250311 150500 154688450 16980 16980 16980 16980 0
261 20250311 150400 154688450 16980 16980 16980 16980 1
262 20250311 150300 154671470 16970 16970 16970 16970 0
263 20250311 150200 154671470 16970 16970 16970 16970 0
264 20250311 150100 154671470 16970 16970 16970 16970 0
265 20250311 150000 154671470 16970 16970 16970 16970 1
266 20250311 145900 154654500 16970 16970 16970 16970 11
267 20250311 145800 154467830 16980 16980 16980 16980 0
268 20250311 145700 154467830 16980 16980 16980 16980 4
269 20250311 145600 154399910 16980 16980 16980 16980 5
270 20250311 145500 154315010 16980 16980 16980 16980 0
271 20250311 145400 154315010 16980 16980 16980 16980 5
272 20250311 145300 154230110 16970 16970 16970 16970 0
273 20250311 145200 154230110 16970 16970 16970 16970 3
274 20250311 145100 154179200 16980 16980 16980 16980 7
275 20250311 145000 154060340 16980 16980 16980 16980 0
276 20250311 144900 154060340 16980 16980 16980 16980 0
277 20250311 144800 154060340 16980 16980 16980 16980 18
278 20250311 144700 153754700 16970 16970 16970 16970 0
279 20250311 144600 153754700 16970 16970 16970 16970 0
280 20250311 144500 153754700 16970 16970 16970 16970 6
281 20250311 144400 153652880 16970 16970 16970 16970 4
282 20250311 144300 153585000 16970 16990 17050 16970 35
283 20250311 144200 152990710 16990 16990 16990 16990 62
284 20250311 144100 151937330 16980 16980 16980 16980 0
285 20250311 144000 151937330 16980 16980 16980 16980 6
286 20250311 143900 151835450 16980 16980 16980 16980 6
287 20250311 143800 151733570 16980 16980 16980 16980 0
288 20250311 143700 151733570 16980 16980 16980 16980 0
289 20250311 143600 151733570 16980 16980 16980 16980 8
290 20250311 143500 151597730 17050 17050 17050 17050 0
291 20250311 143400 151597730 17050 17050 17050 17050 0
292 20250311 143300 151597730 17050 16980 17050 16980 7
293 20250311 143200 151478800 16990 16990 16990 16990 5
294 20250311 143100 151393850 16980 16980 16980 16980 0
295 20250311 143000 151393850 16980 16980 16980 16980 4
296 20250311 142900 151325930 16980 16980 16980 16980 0
297 20250311 142800 151325930 16980 16980 16980 16980 3
298 20250311 142700 151274990 16980 16980 16980 16980 7
299 20250311 142600 151156130 16990 16990 16990 16990 60
300 20250311 142500 150136730 16990 16990 16990 16990 0
301 20250311 142400 150136730 16990 16990 16990 16990 8
302 20250311 142300 150000810 16980 16980 16980 16980 0
303 20250311 142200 150000810 16980 16980 16980 16980 0
304 20250311 142100 150000810 16980 16980 16980 16980 5
305 20250311 142000 149915910 16970 16970 16970 16970 4
306 20250311 141900 149848030 17050 17050 17050 17050 1
307 20250311 141800 149830980 16980 16980 16980 16980 42
308 20250311 141700 149117820 17050 17050 17050 17050 1
309 20250311 141600 149100770 16980 16980 16980 16980 5
310 20250311 141500 149015870 16980 16980 16980 16980 7
311 20250311 141400 148897010 16980 16980 16980 16980 0
312 20250311 141300 148897010 16980 16980 16980 16980 3
313 20250311 141200 148846070 16980 16970 16980 16970 56
314 20250311 141100 147895230 16980 16980 16980 16980 0
315 20250311 141000 147895230 16980 16980 16980 16980 10
316 20250311 140900 147725430 16980 16980 16980 16980 7
317 20250311 140800 147606570 16980 16980 16980 16980 0
318 20250311 140700 147606570 16980 16980 16980 16980 1
319 20250311 140600 147589590 16980 16980 16980 16980 5
320 20250311 140500 147504690 16980 16980 16980 16980 4
321 20250311 140400 147436770 16980 16980 16980 16980 0
322 20250311 140300 147436770 16980 16980 16980 16980 6
323 20250311 140200 147334890 16980 16980 16980 16980 0
324 20250311 140100 147334890 16980 16980 16980 16980 6
325 20250311 140000 147233010 16980 16980 16980 16980 4
326 20250311 135900 147165090 16980 16980 16980 16980 0
327 20250311 135800 147165090 16980 16980 16980 16980 0
328 20250311 135700 147165090 16980 16980 16980 16980 8
329 20250311 135600 147029250 17000 17000 17000 17000 0
330 20250311 135500 147029250 17000 17000 17000 17000 1
331 20250311 135400 147012250 16980 16980 16980 16980 6
332 20250311 135300 146910370 16980 16980 16980 16980 4
333 20250311 135200 146842450 16980 16980 16980 16980 0
334 20250311 135100 146842450 16980 16980 16980 16980 6
335 20250311 135000 146740570 16980 16980 16980 16980 0
336 20250311 134900 146740570 16980 16980 16980 16980 4
337 20250311 134800 146672650 16980 16980 16980 16980 4
338 20250311 134700 146604730 16980 16980 16980 16980 0
339 20250311 134600 146604730 16980 16980 16980 16980 0
340 20250311 134500 146604730 16980 16980 16980 16980 11
341 20250311 134400 146417950 17050 17050 17050 17050 0
342 20250311 134300 146417950 17050 17050 17050 17050 1
343 20250311 134200 146400900 16980 16980 16980 16980 5
344 20250311 134100 146316000 17050 16990 17050 16970 68
345 20250311 134000 145160680 16970 16970 16970 16970 0
346 20250311 133900 145160680 16970 16970 16970 16970 6
347 20250311 133800 145058860 16970 16970 16970 16970 0
348 20250311 133700 145058860 16970 16970 16970 16970 6
349 20250311 133600 144957040 16970 16970 16970 16970 4
350 20250311 133500 144889160 16970 16990 16990 16970 69
351 20250311 133400 143717560 16990 16990 16990 16990 1
352 20250311 133300 143700570 16990 16990 16990 16990 38
353 20250311 133200 143054950 17030 17030 17030 17030 0
354 20250311 133100 143054950 17030 17030 17030 17030 0
355 20250311 133000 143054950 17030 16980 17030 16980 10
356 20250311 132900 142885100 17030 17030 17030 17030 0
357 20250311 132800 142885100 17030 17030 17030 17030 1
358 20250311 132700 142868070 16980 17030 17030 16980 7
359 20250311 132600 142749160 16980 16980 16980 16980 4
360 20250311 132500 142681240 17030 17030 17030 17030 0
361 20250311 132400 142681240 17030 17030 17030 16980 6
362 20250311 132300 142579260 17000 16990 17000 16990 64
363 20250311 132200 141491890 16990 16990 16990 16990 1
364 20250311 132100 141474900 16980 17000 17000 16980 7
365 20250311 132000 141356020 16990 16990 16990 16990 0
366 20250311 131900 141356020 16990 16990 16990 16990 0
367 20250311 131800 141356020 16990 16990 16990 16990 9
368 20250311 131700 141203110 16990 16990 16990 16990 0
369 20250311 131600 141203110 16990 16990 16990 16990 1
370 20250311 131500 141186120 17000 17000 17000 17000 4
371 20250311 131400 141118120 17000 17000 17000 17000 5
372 20250311 131300 141033120 17000 17000 17000 17000 0
373 20250311 131200 141033120 17000 17000 17000 17000 4
374 20250311 131100 140965120 17000 17000 17000 17000 0
375 20250311 131000 140965120 17000 17030 17030 17000 57
376 20250311 130900 139996000 17020 17020 17020 17020 6
377 20250311 130800 139893880 17020 17020 17020 17020 20
378 20250311 130700 139553480 17020 17020 17020 17020 0
379 20250311 130600 139553480 17020 17040 17040 17020 10
380 20250311 130500 139383180 17040 17040 17040 17040 0
381 20250311 130400 139383180 17040 17040 17040 17040 0
382 20250311 130300 139383180 17040 17040 17040 17040 6
383 20250311 130200 139280940 17040 17040 17040 17040 3
384 20250311 130100 139229820 17040 17040 17040 17040 0
385 20250311 130000 139229820 17040 17060 17060 17040 7
386 20250311 125900 139110480 17010 17010 17010 17010 0
387 20250311 125800 139110480 17010 17010 17010 17010 12
388 20250311 125700 138906360 17010 17010 17010 17010 0
389 20250311 125600 138906360 17010 17010 17010 17010 0
390 20250311 125500 138906360 17010 17010 17010 17010 5
391 20250311 125400 138821310 17010 17010 17010 17010 3
392 20250311 125300 138770280 17010 17010 17010 17010 0
393 20250311 125200 138770280 17010 17010 17010 17010 6
394 20250311 125100 138668220 17010 17010 17010 17010 0
395 20250311 125000 138668220 17010 17010 17010 17010 5
396 20250311 124900 138583170 17010 17010 17010 17010 4
397 20250311 124800 138515130 17010 17010 17010 17010 0
398 20250311 124700 138515130 17010 17010 17010 17010 0
399 20250311 124600 138515130 17010 17010 17010 17010 9
400 20250311 124500 138362040 17010 17010 17010 17010 0
401 20250311 124400 138362040 17010 17010 17010 17010 0
402 20250311 124300 138362040 17010 17010 17010 17010 10
403 20250311 124200 138191940 17010 17010 17010 17010 0
404 20250311 124100 138191940 17010 17010 17010 17010 0
405 20250311 124000 138191940 17010 17010 17010 17010 6
406 20250311 123900 138089880 17010 17010 17010 17010 3
407 20250311 123800 138038850 17010 17010 17010 17010 0
408 20250311 123700 138038850 17010 17010 17010 17010 5
409 20250311 123600 137953800 17000 17000 17000 17000 0
410 20250311 123500 137953800 17000 17000 17000 17000 15
411 20250311 123400 137698800 17000 17060 17070 17000 9
412 20250311 123300 137545610 17010 17010 17010 17010 60
413 20250311 123200 136525010 17000 17000 17000 17000 0
414 20250311 123100 136525010 17000 17000 17000 17000 8
415 20250311 123000 136389010 17010 17010 17010 17010 0
416 20250311 122900 136389010 17010 17010 17010 17010 0
417 20250311 122800 136389010 17010 17010 17010 17010 4
418 20250311 122700 136320970 17010 17010 17010 17010 5
419 20250311 122600 136235920 17010 17010 17010 17010 0
420 20250311 122500 136235920 17010 17010 17010 17010 6
421 20250311 122400 136133860 17010 17010 17010 17010 0
422 20250311 122300 136133860 17010 17010 17010 17010 3
423 20250311 122200 136082830 17010 17010 17010 17010 6
424 20250311 122100 135980770 17010 17010 17010 17010 0
425 20250311 122000 135980770 17010 17010 17010 17010 0
426 20250311 121900 135980770 17010 17010 17010 17010 9
427 20250311 121800 135827680 17010 17010 17010 17010 0
428 20250311 121700 135827680 17010 17010 17010 17010 0
429 20250311 121600 135827680 17010 17010 17010 17010 5
430 20250311 121500 135742630 17010 17010 17010 17010 4
431 20250311 121400 135674590 17010 17010 17010 17010 0
432 20250311 121300 135674590 17010 17010 17010 17010 6
433 20250311 121200 135572530 17010 17010 17010 17010 0
434 20250311 121100 135572530 17010 17010 17010 17010 5
435 20250311 121000 135487480 17010 17010 17010 17010 6
436 20250311 120900 135385420 17030 17030 17030 17030 0
437 20250311 120800 135385420 17030 17030 17030 17030 1
438 20250311 120700 135368390 16990 16990 16990 16990 7
439 20250311 120600 135249460 16990 16990 16990 16990 0
440 20250311 120500 135249460 16990 16990 16990 16990 0
441 20250311 120400 135249460 16990 16990 16990 16990 5
442 20250311 120300 135164510 16990 16990 16990 16990 4
443 20250311 120200 135096550 17070 17070 17070 17070 0
444 20250311 120100 135096550 17070 16990 17070 16990 64
445 20250311 120000 134008540 16990 16990 16990 16990 4
446 20250311 115900 133940580 16990 16990 16990 16990 0
447 20250311 115800 133940580 16990 16990 16990 16990 6
448 20250311 115700 133838640 16990 16990 16990 16990 0
449 20250311 115600 133838640 16990 16990 16990 16990 6
450 20250311 115500 133736700 16990 16990 16990 16990 5
451 20250311 115400 133651750 17000 17000 17000 17000 1
452 20250311 115300 133634750 17000 17000 17000 17000 0
453 20250311 115200 133634750 17000 16990 17050 16990 11
454 20250311 115100 133447790 17040 17040 17040 17040 1
455 20250311 115000 133430750 16990 16990 16990 16990 0
456 20250311 114900 133430750 16990 16990 16990 16990 5
457 20250311 114800 133345800 16990 16990 16990 16990 4
458 20250311 114700 133277840 16990 16990 16990 16990 25
459 20250311 114600 132853090 16990 16990 16990 16990 6
460 20250311 114500 132751150 16990 16990 16990 16990 0
461 20250311 114400 132751150 16990 16990 16990 16990 4
462 20250311 114300 132683190 16990 16990 16990 16990 4
463 20250311 114200 132615230 16990 16990 16990 16990 0
464 20250311 114100 132615230 16990 16990 16990 16990 0
465 20250311 114000 132615230 16990 16990 16990 16990 11
466 20250311 113900 132428340 17000 17000 17000 17000 0
467 20250311 113800 132428340 17000 17000 17000 17000 0
468 20250311 113700 132428340 17000 17000 17000 17000 5
469 20250311 113600 132343340 17000 17000 17000 17000 4
470 20250311 113500 132275340 17000 17000 17000 17000 0
471 20250311 113400 132275340 17000 17000 17000 17000 6
472 20250311 113300 132173340 17000 17000 17000 17000 0
473 20250311 113200 132173340 17000 17070 17070 17000 54
474 20250311 113100 131251910 16990 16990 16990 16990 4
475 20250311 113000 131183950 17070 17050 17070 17050 3
476 20250311 112900 131132770 17050 17040 17050 17040 429
477 20250311 112800 123818910 16990 17020 17030 16990 362
478 20250311 112700 117656000 17020 17010 17020 17010 2
479 20250311 112600 117621970 16990 16990 16990 16990 0
480 20250311 112500 117621970 16990 16990 16990 16990 5
481 20250311 112400 117537020 16980 16980 16980 16980 5
482 20250311 112300 117452120 16980 16980 16980 16980 0
483 20250311 112200 117452120 16980 17000 17000 16980 94
484 20250311 112100 115854240 16980 16980 16980 16980 0
485 20250311 112000 115854240 16980 16980 16980 16980 3
486 20250311 111900 115803300 16980 16980 16980 16980 4
487 20250311 111800 115735380 16980 16980 16980 16980 0
488 20250311 111700 115735380 16980 16980 16980 16980 63
489 20250311 111600 114665640 16970 16970 16970 16970 12
490 20250311 111500 114462000 16970 16970 16970 16970 0
491 20250311 111400 114462000 16970 16970 16970 16970 0
492 20250311 111300 114462000 16970 16980 16980 16970 5
493 20250311 111200 114377140 16980 16980 16980 16980 0
494 20250311 111100 114377140 16980 16980 16980 16980 0
495 20250311 111000 114377140 16980 16980 16980 16980 5
496 20250311 110900 114292240 16970 16970 16970 16970 5
497 20250311 110800 114207390 16970 16970 16970 16970 0
498 20250311 110700 114207390 16970 16970 16970 16970 6
499 20250311 110600 114105570 16970 16970 16970 16970 4
500 20250311 110500 114037690 16960 16960 16960 16960 3
501 20250311 110400 113986810 16960 16960 16960 16960 6
502 20250311 110300 113885050 16960 16960 16960 16960 0
503 20250311 110200 113885050 16960 16960 16960 16960 4
504 20250311 110100 113817210 16960 16960 16960 16960 5
505 20250311 110000 113732410 16970 16970 16970 16970 0
506 20250311 105900 113732410 16970 16970 16970 16970 1
507 20250311 105800 113715440 17000 17000 17000 17000 20
508 20250311 105700 113375440 16990 16960 16990 16960 106
509 20250311 105600 111574590 16960 16960 16960 16960 6
510 20250311 105500 111472830 16990 16990 16990 16990 1
511 20250311 105400 111455840 16960 16960 16960 16960 0
512 20250311 105300 111455840 16960 16960 16960 16960 11
513 20250311 105200 111269280 16960 16960 16960 16960 0
514 20250311 105100 111269280 16960 16960 16960 16960 0
515 20250311 105000 111269280 16960 16960 16960 16960 4
516 20250311 104900 111201440 16960 16960 16960 16960 4
517 20250311 104800 111133600 16960 16960 16960 16960 0
518 20250311 104700 111133600 16960 16960 16960 16960 6
519 20250311 104600 111031840 16950 16950 16950 16950 0
520 20250311 104500 111031840 16950 16950 16950 16950 5
521 20250311 104400 110947090 16950 16950 16950 16950 6
522 20250311 104300 110845390 16960 16960 16960 16960 0
523 20250311 104200 110845390 16960 16960 16960 16960 24
524 20250311 104100 110438350 16950 16960 16960 16950 7
525 20250311 104000 110319660 16960 16960 16960 16960 44
526 20250311 103900 109573420 16960 16960 16960 16960 9
527 20250311 103800 109420780 16960 16960 16960 16960 12
528 20250311 103700 109217260 16960 16960 16960 16960 3
529 20250311 103600 109166380 16990 16990 16990 16990 1
530 20250311 103500 109149390 16990 16990 16990 16990 9
531 20250311 103400 108996480 16990 16990 16990 16990 1
532 20250311 103300 108979490 16950 16950 16950 16950 4
533 20250311 103200 108911690 16950 16950 16950 16950 0
534 20250311 103100 108911690 16950 16950 16950 16950 0
535 20250311 103000 108911690 16950 16960 16960 16950 54
536 20250311 102900 107995890 16960 16960 16960 16960 3
537 20250311 102800 107945010 16970 16970 16970 16970 60
538 20250311 102700 106926810 16970 16970 16970 16970 0
539 20250311 102600 106926810 16970 16960 16970 16960 4080
540 20250311 102500 37729240 16950 16960 16960 16950 49
541 20250311 102400 36898680 16970 16970 16970 16970 0
542 20250311 102300 36898680 16970 16970 16970 16970 2
543 20250311 102200 36864740 16970 16970 16970 16970 1
544 20250311 102100 36847770 17000 17000 17000 17000 0
545 20250311 102000 36847770 17000 17000 17000 17000 0
546 20250311 101900 36847770 17000 17000 17000 17000 58
547 20250311 101800 35861770 16990 16970 16990 16970 41
548 20250311 101700 35165240 16970 16970 16970 16970 60
549 20250311 101600 34147040 16970 16970 16970 16970 1
550 20250311 101500 34130070 16960 16960 16960 16960 0
551 20250311 101400 34130070 16960 16960 16960 16960 4
552 20250311 101300 34062230 16970 16970 16970 16970 0
553 20250311 101200 34062230 16970 16970 16970 16970 0
554 20250311 101100 34062230 16970 16970 16970 16970 0
555 20250311 101000 34062230 16970 16970 16970 16970 3
556 20250311 100900 34011320 17000 17000 17000 17000 0
557 20250311 100800 34011320 17000 17000 17000 17000 0
558 20250311 100700 34011320 17000 17000 17000 17000 4
559 20250311 100600 33943320 17000 17000 17000 17000 78
560 20250311 100500 32617320 17030 17030 17030 17030 1
561 20250311 100400 32600290 17000 17000 17000 17000 0
562 20250311 100300 32600290 17000 17000 17000 17000 0
563 20250311 100200 32600290 17000 17000 17000 17000 3
564 20250311 100100 32549290 17020 17020 17020 17020 0
565 20250311 100000 32549290 17020 17020 17020 17020 18
566 20250311 095900 32242930 17020 17020 17020 17020 9
567 20250311 095800 32089750 16970 16970 16970 16970 5
568 20250311 095700 32004900 16960 16960 16960 16960 0
569 20250311 095600 32004900 16960 16960 16960 16960 0
570 20250311 095500 32004900 16960 16960 16960 16960 0
571 20250311 095400 32004900 16960 16960 16960 16960 3
572 20250311 095300 31954020 16960 16960 16960 16960 0
573 20250311 095200 31954020 16960 16960 16960 16960 0
574 20250311 095100 31954020 16960 16960 16960 16960 0
575 20250311 095000 31954020 16960 17020 17020 16960 26
576 20250311 094900 31511860 17030 17030 17030 17030 0
577 20250311 094800 31511860 17030 17030 17030 17030 0
578 20250311 094700 31511860 17030 16960 17030 16960 4
579 20250311 094600 31443950 17030 17030 17030 17030 0
580 20250311 094500 31443950 17030 17030 17030 17030 0
581 20250311 094400 31443950 17030 17030 17030 17030 2
582 20250311 094300 31409890 16930 16930 16930 16930 5
583 20250311 094200 31325240 16930 16930 16930 16930 0
584 20250311 094100 31325240 16930 16930 16930 16930 0
585 20250311 094000 31325240 16930 16930 16930 16930 0
586 20250311 093900 31325240 16930 16930 16930 16930 4
587 20250311 093800 31257520 17030 17030 17030 17030 0
588 20250311 093700 31257520 17030 17030 17030 17030 17
589 20250311 093600 30968010 16920 16920 16920 16920 0
590 20250311 093500 30968010 16920 16920 16920 16920 5
591 20250311 093400 30883410 17040 17040 17040 17040 0
592 20250311 093300 30883410 17040 17030 17040 17030 2
593 20250311 093200 30849340 17030 17030 17030 17030 0
594 20250311 093100 30849340 17030 17040 17040 16920 7
595 20250311 093000 30730550 16920 17040 17040 16920 297
596 20250311 092900 25705070 16910 16910 16910 16910 295
597 20250311 092800 20716620 16910 16910 16910 16910 0
598 20250311 092700 20716620 16910 16910 16910 16910 5
599 20250311 092600 20632070 16910 16910 16910 16910 0
600 20250311 092500 20632070 16910 16940 16940 16910 650
601 20250311 092400 9637080 16930 16930 16930 16930 0
602 20250311 092300 9637080 16930 16930 16930 16930 3
603 20250311 092200 9586290 16930 16930 16930 16930 1
604 20250311 092100 9569360 16920 16920 16920 16920 0
605 20250311 092000 9569360 16920 16920 16920 16920 0
606 20250311 091900 9569360 16920 16920 16920 16920 42
607 20250311 091800 8858720 16910 16910 16910 16910 0
608 20250311 091700 8858720 16910 16920 16920 16910 93
609 20250311 091600 7285710 16920 16920 16920 16920 0
610 20250311 091500 7285710 16920 16920 16920 16920 3
611 20250311 091400 7234950 17040 17040 17040 17040 0
612 20250311 091300 7234950 17040 17040 17040 17040 2
613 20250311 091200 7200870 17040 17040 17040 17040 1
614 20250311 091100 7183830 16900 16900 16900 16900 4
615 20250311 091000 7116230 17060 17060 17060 17060 0
616 20250311 090900 7116230 17060 17060 17060 17060 1
617 20250311 090800 7099170 16840 16840 16840 16840 0
618 20250311 090700 7099170 16840 16840 16840 16840 0
619 20250311 090600 7099170 16840 16840 16840 16840 0
620 20250311 090500 7099170 16840 16840 16840 16840 0
621 20250311 090400 7099170 16840 17020 17090 16800 125
622 20250311 090300 4978100 17100 17100 17100 17100 0
623 20250311 090200 4978100 17100 17100 17100 17100 0
624 20250311 090100 4978100 17100 17100 17100 17100 0
625 20250311 090000 4978100 17100 17110 17110 17100 291

1
036800/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,10000000,0,171900000000,0.00
20250306,0,10000000,0,172500000000,0.00
20250305,0,10000000,0,173100000000,0.00
20250304,0,10000000,0,173100000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 10000000 0 171900000000 0.00
3 20250306 0 10000000 0 172500000000 0.00
4 20250305 0 10000000 0 173100000000 0.00
5 20250304 0 10000000 0 173100000000 0.00