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

627
038290/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,627 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192500,157835260,15190,15190,15190,15190,190
20250311,192400,157835260,15190,15190,15190,15190,0
20250311,192300,157835260,15190,15190,15190,15190,0
20250311,192200,157835260,15190,15190,15190,15190,0
20250311,192100,157835260,15190,15190,15190,15190,0
20250311,192000,157835260,15190,15190,15190,15190,0
20250311,191900,157835260,15190,15190,15190,15190,0
20250311,191800,157835260,15190,15190,15190,15190,0
20250311,191700,157835260,15190,15190,15190,15190,0
20250311,191600,157835260,15190,15190,15190,15190,0
20250311,191500,157835260,15190,15190,15190,15190,0
20250311,191400,157835260,15190,15190,15190,15190,0
20250311,191300,157835260,15190,15190,15190,15190,0
20250311,191200,157835260,15190,15190,15190,15190,0
20250311,191100,157835260,15190,15190,15190,15190,0
20250311,191000,157835260,15190,15190,15190,15190,0
20250311,190900,157835260,15190,15190,15190,15190,0
20250311,190800,157835260,15190,15190,15190,15190,0
20250311,190700,157835260,15190,15190,15190,15190,0
20250311,190600,157835260,15190,15190,15190,15190,0
20250311,190500,157835260,15190,15190,15190,15190,0
20250311,190400,157835260,15190,15190,15190,15190,0
20250311,190300,157835260,15190,15190,15190,15190,0
20250311,190200,157835260,15190,15190,15190,15190,0
20250311,190100,157835260,15190,15190,15190,15190,0
20250311,190000,157835260,15190,15190,15190,15190,0
20250311,185900,157835260,15190,15190,15190,15190,0
20250311,185800,157835260,15190,15190,15190,15190,0
20250311,185700,157835260,15190,15190,15190,15190,0
20250311,185600,157835260,15190,15190,15190,15190,0
20250311,185500,157835260,15190,15190,15190,15190,190
20250311,185400,157835260,15190,15190,15190,15190,0
20250311,185300,157835260,15190,15190,15190,15190,0
20250311,185200,157835260,15190,15190,15190,15190,0
20250311,185100,157835260,15190,15190,15190,15190,0
20250311,185000,157835260,15190,15190,15190,15190,0
20250311,184900,157835260,15190,15190,15190,15190,0
20250311,184800,157835260,15190,15190,15190,15190,0
20250311,184700,157835260,15190,15190,15190,15190,0
20250311,184600,157835260,15190,15190,15190,15190,0
20250311,184500,157835260,15190,15190,15190,15190,0
20250311,184400,157835260,15190,15190,15190,15190,0
20250311,184300,157835260,15190,15190,15190,15190,0
20250311,184200,157835260,15190,15190,15190,15190,0
20250311,184100,157835260,15190,15190,15190,15190,0
20250311,184000,157835260,15190,15190,15190,15190,0
20250311,183900,157835260,15190,15190,15190,15190,0
20250311,183800,157835260,15190,15190,15190,15190,0
20250311,183700,157835260,15190,15190,15190,15190,0
20250311,183600,157835260,15190,15190,15190,15190,0
20250311,183500,157835260,15190,15190,15190,15190,0
20250311,183400,157835260,15190,15190,15190,15190,0
20250311,183300,157835260,15190,15190,15190,15190,0
20250311,183200,157835260,15190,15190,15190,15190,0
20250311,183100,157835260,15190,15190,15190,15190,0
20250311,183000,157835260,15190,15190,15190,15190,0
20250311,182900,157835260,15190,15190,15190,15190,0
20250311,182800,157835260,15190,15190,15190,15190,0
20250311,182700,157835260,15190,15190,15190,15190,0
20250311,182600,157835260,15190,15190,15190,15190,0
20250311,182500,157835260,15190,15190,15190,15190,190
20250311,182400,157835260,15190,15190,15190,15190,0
20250311,182300,157835260,15190,15190,15190,15190,0
20250311,182200,157835260,15190,15190,15190,15190,0
20250311,182100,157835260,15190,15190,15190,15190,0
20250311,182000,157835260,15190,15190,15190,15190,0
20250311,181900,157835260,15190,15190,15190,15190,0
20250311,181800,157835260,15190,15190,15190,15190,0
20250311,181700,157835260,15190,15190,15190,15190,0
20250311,181600,157835260,15190,15190,15190,15190,0
20250311,181500,157835260,15190,15190,15190,15190,0
20250311,181400,157835260,15190,15190,15190,15190,0
20250311,181300,157835260,15190,15190,15190,15190,0
20250311,181200,157835260,15190,15190,15190,15190,0
20250311,181100,157835260,15190,15190,15190,15190,0
20250311,181000,157835260,15190,15190,15190,15190,0
20250311,180900,157835260,15190,15190,15190,15190,0
20250311,180800,157835260,15190,15190,15190,15190,0
20250311,180700,157835260,15190,15190,15190,15190,0
20250311,180600,157835260,15190,15190,15190,15190,0
20250311,180500,157835260,15190,15190,15190,15190,0
20250311,180400,157835260,15190,15190,15190,15190,0
20250311,180300,157835260,15190,15190,15190,15190,0
20250311,180200,157835260,15190,15190,15190,15190,0
20250311,180100,157835260,15190,15190,15190,15190,0
20250311,180000,157835260,15190,15190,15190,15190,0
20250311,175900,157835260,15190,15190,15190,15190,0
20250311,175800,157835260,15190,15190,15190,15190,0
20250311,175700,157835260,15190,15190,15190,15190,0
20250311,175600,157835260,15190,15190,15190,15190,0
20250311,175500,157835260,15190,15190,15190,15190,190
20250311,175400,157835260,15190,15190,15190,15190,0
20250311,175300,157835260,15190,15190,15190,15190,0
20250311,175200,157835260,15190,15190,15190,15190,0
20250311,175100,157835260,15190,15190,15190,15190,0
20250311,175000,157835260,15190,15190,15190,15190,0
20250311,174900,157835260,15190,15190,15190,15190,0
20250311,174800,157835260,15190,15190,15190,15190,0
20250311,174700,157835260,15190,15190,15190,15190,0
20250311,174600,157835260,15190,15190,15190,15190,0
20250311,174500,157835260,15190,15190,15190,15190,0
20250311,174400,157835260,15190,15190,15190,15190,0
20250311,174300,157835260,15190,15190,15190,15190,0
20250311,174200,157835260,15190,15190,15190,15190,0
20250311,174100,157835260,15190,15190,15190,15190,0
20250311,174000,157835260,15190,15190,15190,15190,0
20250311,173900,157835260,15190,15190,15190,15190,0
20250311,173800,157835260,15190,15190,15190,15190,0
20250311,173700,157835260,15190,15190,15190,15190,0
20250311,173600,157835260,15190,15190,15190,15190,0
20250311,173500,157835260,15190,15190,15190,15190,0
20250311,173400,157835260,15190,15190,15190,15190,0
20250311,173300,157835260,15190,15190,15190,15190,0
20250311,173200,157835260,15190,15190,15190,15190,0
20250311,173100,157835260,15190,15190,15190,15190,0
20250311,173000,157835260,15190,15190,15190,15190,0
20250311,172900,157835260,15190,15190,15190,15190,0
20250311,172800,157835260,15190,15190,15190,15190,0
20250311,172700,157835260,15190,15190,15190,15190,0
20250311,172600,157835260,15190,15190,15190,15190,0
20250311,172500,157835260,15190,15190,15190,15190,190
20250311,172400,157835260,15190,15190,15190,15190,0
20250311,172300,157835260,15190,15190,15190,15190,0
20250311,172200,157835260,15190,15190,15190,15190,0
20250311,172100,157835260,15190,15190,15190,15190,0
20250311,172000,157835260,15190,15190,15190,15190,0
20250311,171900,157835260,15190,15190,15190,15190,0
20250311,171800,157835260,15190,15190,15190,15190,0
20250311,171700,157835260,15190,15190,15190,15190,0
20250311,171600,157835260,15190,15190,15190,15190,0
20250311,171500,157835260,15190,15190,15190,15190,0
20250311,171400,157835260,15190,15190,15190,15190,0
20250311,171300,157835260,15190,15190,15190,15190,0
20250311,171200,157835260,15190,15190,15190,15190,0
20250311,171100,157835260,15190,15190,15190,15190,0
20250311,171000,157835260,15190,15190,15190,15190,0
20250311,170900,157835260,15190,15190,15190,15190,0
20250311,170800,157835260,15190,15190,15190,15190,0
20250311,170700,157835260,15190,15190,15190,15190,0
20250311,170600,157835260,15190,15190,15190,15190,0
20250311,170500,157835260,15190,15190,15190,15190,0
20250311,170400,157835260,15190,15190,15190,15190,0
20250311,170300,157835260,15190,15190,15190,15190,0
20250311,170200,157835260,15190,15190,15190,15190,0
20250311,170100,157835260,15190,15190,15190,15190,0
20250311,170000,157835260,15190,15190,15190,15190,0
20250311,165900,157835260,15190,15190,15190,15190,0
20250311,165800,157835260,15190,15190,15190,15190,0
20250311,165700,157835260,15190,15190,15190,15190,0
20250311,165600,157835260,15190,15190,15190,15190,0
20250311,165500,157835260,15190,15190,15190,15190,190
20250311,165400,157835260,15190,15190,15190,15190,0
20250311,165300,157835260,15190,15190,15190,15190,0
20250311,165200,157835260,15190,15190,15190,15190,0
20250311,165100,157835260,15190,15190,15190,15190,0
20250311,165000,157835260,15190,15190,15190,15190,0
20250311,164900,157835260,15190,15190,15190,15190,0
20250311,164800,157835260,15190,15190,15190,15190,0
20250311,164700,157835260,15190,15190,15190,15190,0
20250311,164600,157835260,15190,15190,15190,15190,0
20250311,164500,157835260,15190,15190,15190,15190,0
20250311,164400,157835260,15190,15190,15190,15190,0
20250311,164300,157835260,15190,15190,15190,15190,0
20250311,164200,157835260,15190,15190,15190,15190,0
20250311,164100,157835260,15190,15190,15190,15190,0
20250311,164000,157835260,15190,15190,15190,15190,0
20250311,163900,157835260,15190,15190,15190,15190,0
20250311,163800,157835260,15190,15190,15190,15190,0
20250311,163700,157835260,15190,15190,15190,15190,0
20250311,163600,157835260,15190,15190,15190,15190,0
20250311,163500,157835260,15190,15190,15190,15190,0
20250311,163400,157835260,15190,15190,15190,15190,0
20250311,163300,157835260,15190,15190,15190,15190,0
20250311,163200,157835260,15190,15190,15190,15190,0
20250311,163100,157835260,15190,15190,15190,15190,0
20250311,163000,157835260,15190,15190,15190,15190,0
20250311,162900,157835260,15190,15190,15190,15190,0
20250311,162800,157835260,15190,15190,15190,15190,0
20250311,162700,157835260,15190,15190,15190,15190,0
20250311,162600,157835260,15190,15190,15190,15190,0
20250311,162500,157835260,15190,15190,15190,15190,190
20250311,162400,157835260,15190,15190,15190,15190,0
20250311,162300,157835260,15190,15190,15190,15190,0
20250311,162200,157835260,15190,15190,15190,15190,0
20250311,162100,157835260,15190,15190,15190,15190,0
20250311,162000,157835260,15190,15190,15190,15190,0
20250311,161900,157835260,15190,15190,15190,15190,0
20250311,161800,157835260,15190,15190,15190,15190,0
20250311,161700,157835260,15190,15190,15190,15190,0
20250311,161600,157835260,15190,15190,15190,15190,0
20250311,161500,157835260,15190,15190,15190,15190,0
20250311,161400,157835260,15190,15190,15190,15190,0
20250311,161300,157835260,15190,15190,15190,15190,0
20250311,161200,157835260,15190,15190,15190,15190,0
20250311,161100,157835260,15190,15190,15190,15190,0
20250311,161000,157835260,15190,15190,15190,15190,0
20250311,160900,157835260,15190,15190,15190,15190,0
20250311,160800,157835260,15190,15190,15190,15190,0
20250311,160700,157835260,15190,15190,15190,15190,0
20250311,160600,157835260,15190,15190,15190,15190,0
20250311,160500,157835260,15190,15190,15190,15190,0
20250311,160400,157835260,15190,15190,15190,15190,0
20250311,160300,157835260,15190,15190,15190,15190,0
20250311,160200,157835260,15190,15190,15190,15190,0
20250311,160100,157835260,15190,15190,15190,15190,0
20250311,160000,157835260,15190,15190,15190,15190,0
20250311,155900,157835260,15190,15190,15190,15190,0
20250311,155800,157835260,15190,15190,15190,15190,0
20250311,155700,157835260,15190,15190,15190,15190,0
20250311,155600,157835260,15190,15190,15190,15190,0
20250311,155500,157835260,15190,15190,15190,15190,190
20250311,155400,157835260,15190,15190,15190,15190,0
20250311,155300,157835260,15190,15190,15190,15190,0
20250311,155200,157835260,15190,15190,15190,15190,0
20250311,155100,157835260,15190,15190,15190,15190,0
20250311,155000,157835260,15190,15190,15190,15190,0
20250311,154900,157835260,15190,15190,15190,15190,0
20250311,154800,157835260,15190,15190,15190,15190,0
20250311,154700,157835260,15190,15190,15190,15190,0
20250311,154600,157835260,15190,15190,15190,15190,0
20250311,154500,157835260,15190,15190,15190,15190,0
20250311,154400,157835260,15190,15190,15190,15190,0
20250311,154300,157835260,15190,15190,15190,15190,0
20250311,154200,157835260,15190,15190,15190,15190,0
20250311,154100,157835260,15190,15190,15190,15190,0
20250311,154000,157835260,15190,15190,15190,15190,0
20250311,153900,157835260,15190,15190,15190,15190,0
20250311,153800,157835260,15190,15190,15190,15190,0
20250311,153700,157835260,15190,15190,15190,15190,0
20250311,153600,157835260,15190,15190,15190,15190,0
20250311,153500,157835260,15190,15190,15190,15190,0
20250311,153400,157835260,15190,15190,15190,15190,0
20250311,153300,157835260,15190,15190,15190,15190,0
20250311,153200,157835260,15190,15190,15190,15190,0
20250311,153100,157835260,15190,15190,15190,15190,0
20250311,153000,157835260,15190,15190,15190,15190,190
20250311,152900,154949160,15200,15200,15200,15200,0
20250311,152800,154949160,15200,15200,15200,15200,0
20250311,152700,154949160,15200,15200,15200,15200,0
20250311,152600,154949160,15200,15200,15200,15200,0
20250311,152500,154949160,15200,15200,15200,15200,0
20250311,152400,154949160,15200,15200,15200,15200,0
20250311,152300,154949160,15200,15200,15200,15200,0
20250311,152200,154949160,15200,15200,15200,15200,0
20250311,152100,154949160,15200,15200,15200,15200,0
20250311,152000,154949160,15200,15200,15200,15200,0
20250311,151900,154949160,15200,15190,15200,15190,16
20250311,151800,154706090,15060,15060,15060,15060,4
20250311,151700,154645850,15200,15120,15200,15120,250
20250311,151600,150857780,15120,15120,15120,15120,0
20250311,151500,150857780,15120,15050,15120,15050,5
20250311,151400,150782460,15120,15120,15120,15120,0
20250311,151300,150782460,15120,15120,15120,15120,1
20250311,151200,150767340,15060,15060,15060,15060,227
20250311,151100,147348720,15120,15120,15120,15120,0
20250311,151000,147348720,15120,15060,15120,15060,18
20250311,150900,147077580,15110,15060,15110,15060,2
20250311,150800,147047410,15110,15110,15110,15110,1
20250311,150700,147032300,15060,15060,15060,15060,3
20250311,150600,146987120,15120,15120,15120,15120,0
20250311,150500,146987120,15120,15120,15120,15120,0
20250311,150400,146987120,15120,15120,15120,15120,0
20250311,150300,146987120,15120,15100,15120,15050,60
20250311,150200,146082670,15100,15110,15110,15100,450
20250311,150100,139287630,15110,15110,15110,15100,558
20250311,150000,130857930,15110,15110,15110,15110,0
20250311,145900,130857930,15110,15110,15110,15110,10
20250311,145800,130706830,15120,15120,15120,15120,0
20250311,145700,130706830,15120,15120,15120,15120,1
20250311,145600,130691710,15120,15120,15120,15120,0
20250311,145500,130691710,15120,15110,15120,15110,2
20250311,145400,130661480,15120,15120,15120,15120,0
20250311,145300,130661480,15120,15120,15120,15120,1
20250311,145200,130646360,15110,15110,15110,15110,0
20250311,145100,130646360,15110,15110,15110,15110,0
20250311,145000,130646360,15110,15110,15110,15110,0
20250311,144900,130646360,15110,15110,15110,15110,0
20250311,144800,130646360,15110,15110,15110,15110,1
20250311,144700,130631250,15130,15130,15130,15130,1
20250311,144600,130616120,15120,15120,15120,15120,0
20250311,144500,130616120,15120,15120,15120,15120,0
20250311,144400,130616120,15120,15120,15120,15120,0
20250311,144300,130616120,15120,15120,15120,15120,1
20250311,144200,130601000,15130,15130,15130,15130,0
20250311,144100,130601000,15130,15130,15130,15130,0
20250311,144000,130601000,15130,15130,15130,15130,1
20250311,143900,130585870,15130,15120,15130,15120,11
20250311,143800,130419450,15130,15130,15130,15130,10
20250311,143700,130268150,15110,15110,15110,15110,0
20250311,143600,130268150,15110,15110,15110,15110,0
20250311,143500,130268150,15110,15110,15110,15110,0
20250311,143400,130268150,15110,15110,15110,15110,0
20250311,143300,130268150,15110,15110,15110,15110,12
20250311,143200,130086830,15110,15110,15110,15110,234
20250311,143100,126551090,15110,15110,15110,15110,0
20250311,143000,126551090,15110,15110,15110,15110,61
20250311,142900,125629380,15120,15120,15120,15120,0
20250311,142800,125629380,15120,15120,15120,15120,54
20250311,142700,124812900,15150,15150,15150,15150,1
20250311,142600,124797750,15120,15120,15120,15120,10
20250311,142500,124646550,15180,15180,15180,15180,0
20250311,142400,124646550,15180,15180,15180,15180,0
20250311,142300,124646550,15180,15180,15180,15180,11
20250311,142200,124479570,15130,15130,15130,15130,0
20250311,142100,124479570,15130,15130,15130,15130,0
20250311,142000,124479570,15130,15130,15130,15130,0
20250311,141900,124479570,15130,15130,15130,15130,12
20250311,141800,124298010,15200,15200,15200,15200,0
20250311,141700,124298010,15200,15200,15200,15200,0
20250311,141600,124298010,15200,15200,15200,15200,0
20250311,141500,124298010,15200,15200,15200,15200,4
20250311,141400,124237210,15260,15260,15260,15260,0
20250311,141300,124237210,15260,15260,15260,15260,2
20250311,141200,124206690,15130,15130,15130,15130,0
20250311,141100,124206690,15130,15130,15130,15130,0
20250311,141000,124206690,15130,15130,15130,15130,0
20250311,140900,124206690,15130,15130,15130,15130,1
20250311,140800,124191560,15120,15120,15120,15120,0
20250311,140700,124191560,15120,15120,15120,15120,0
20250311,140600,124191560,15120,15120,15120,15120,0
20250311,140500,124191560,15120,15350,15350,15120,6
20250311,140400,124100610,15360,15100,15360,15100,1005
20250311,140300,108835110,15110,15110,15110,15110,0
20250311,140200,108835110,15110,15110,15110,15110,0
20250311,140100,108835110,15110,15110,15110,15110,0
20250311,140000,108835110,15110,15110,15110,15110,0
20250311,135900,108835110,15110,15110,15110,15110,0
20250311,135800,108835110,15110,15110,15110,15110,0
20250311,135700,108835110,15110,15110,15110,15110,0
20250311,135600,108835110,15110,15110,15110,15110,0
20250311,135500,108835110,15110,15110,15110,15110,1
20250311,135400,108820000,15110,15110,15110,15110,0
20250311,135300,108820000,15110,15110,15110,15110,0
20250311,135200,108820000,15110,15110,15110,15110,0
20250311,135100,108820000,15110,15110,15110,15110,0
20250311,135000,108820000,15110,15110,15110,15110,0
20250311,134900,108820000,15110,15110,15110,15110,0
20250311,134800,108820000,15110,15110,15110,15110,0
20250311,134700,108820000,15110,15110,15110,15110,0
20250311,134600,108820000,15110,15100,15110,15100,90
20250311,134500,107460930,15100,15100,15100,15100,1
20250311,134400,107445830,15060,15060,15060,15060,9
20250311,134300,107310290,15110,15110,15110,15110,0
20250311,134200,107310290,15110,15110,15110,15110,2
20250311,134100,107280070,15100,15100,15100,15100,0
20250311,134000,107280070,15100,15100,15100,15100,0
20250311,133900,107280070,15100,15100,15100,15100,0
20250311,133800,107280070,15100,15100,15100,15100,0
20250311,133700,107280070,15100,15100,15100,15100,0
20250311,133600,107280070,15100,15100,15100,15100,0
20250311,133500,107280070,15100,15100,15100,15100,84
20250311,133400,106011670,15110,15100,15110,15100,6
20250311,133300,105921040,15060,15060,15060,15060,1
20250311,133200,105905980,15100,15100,15100,15100,0
20250311,133100,105905980,15100,15100,15100,15100,0
20250311,133000,105905980,15100,15100,15100,15100,0
20250311,132900,105905980,15100,15100,15100,15100,0
20250311,132800,105905980,15100,15100,15100,15100,0
20250311,132700,105905980,15100,15100,15100,15100,0
20250311,132600,105905980,15100,15100,15100,15100,352
20250311,132500,100590780,15070,15070,15070,15070,0
20250311,132400,100590780,15070,15070,15070,15070,0
20250311,132300,100590780,15070,15070,15070,15070,0
20250311,132200,100590780,15070,15070,15070,15070,0
20250311,132100,100590780,15070,15070,15070,15070,0
20250311,132000,100590780,15070,15070,15070,15070,0
20250311,131900,100590780,15070,15070,15070,15070,0
20250311,131800,100590780,15070,15070,15070,15070,0
20250311,131700,100590780,15070,15070,15070,15070,0
20250311,131600,100590780,15070,15070,15070,15070,1
20250311,131500,100575710,15110,15110,15110,15110,0
20250311,131400,100575710,15110,15110,15110,15110,0
20250311,131300,100575710,15110,15110,15110,15110,0
20250311,131200,100575710,15110,15110,15110,15110,0
20250311,131100,100575710,15110,15110,15110,15110,0
20250311,131000,100575710,15110,15110,15110,15110,0
20250311,130900,100575710,15110,15110,15110,15110,0
20250311,130800,100575710,15110,15110,15110,15110,0
20250311,130700,100575710,15110,15110,15110,15110,0
20250311,130600,100575710,15110,15110,15110,15110,0
20250311,130500,100575710,15110,15110,15110,15110,0
20250311,130400,100575710,15110,15110,15110,15110,0
20250311,130300,100575710,15110,15110,15110,15110,0
20250311,130200,100575710,15110,15110,15110,15110,0
20250311,130100,100575710,15110,15110,15110,15110,0
20250311,130000,100575710,15110,15110,15110,15110,0
20250311,125900,100575710,15110,15110,15110,15110,0
20250311,125800,100575710,15110,15110,15110,15110,0
20250311,125700,100575710,15110,15110,15110,15110,0
20250311,125600,100575710,15110,15110,15110,15110,0
20250311,125500,100575710,15110,15110,15110,15110,1
20250311,125400,100560600,15110,15110,15110,15110,0
20250311,125300,100560600,15110,15110,15110,15110,10
20250311,125200,100409500,15110,15110,15110,15110,9
20250311,125100,100273510,15110,15110,15110,15110,1
20250311,125000,100258400,15100,15100,15100,15100,0
20250311,124900,100258400,15100,15100,15100,15100,0
20250311,124800,100258400,15100,15090,15100,15090,132
20250311,124700,98265250,15100,15100,15100,15100,0
20250311,124600,98265250,15100,15100,15100,15100,0
20250311,124500,98265250,15100,15100,15100,15100,0
20250311,124400,98265250,15100,15100,15100,15100,0
20250311,124300,98265250,15100,15080,15100,15080,204
20250311,124200,95187670,15080,15070,15080,15070,50
20250311,124100,94433720,15080,15080,15080,15080,0
20250311,124000,94433720,15080,15080,15080,15080,0
20250311,123900,94433720,15080,15080,15080,15080,0
20250311,123800,94433720,15080,15080,15080,15080,0
20250311,123700,94433720,15080,15080,15080,15080,0
20250311,123600,94433720,15080,15080,15080,15080,0
20250311,123500,94433720,15080,15080,15080,15080,1
20250311,123400,94418640,15040,15040,15040,15040,0
20250311,123300,94418640,15040,15040,15040,15040,0
20250311,123200,94418640,15040,15070,15070,15040,28
20250311,123100,93997460,15070,15070,15070,15070,3
20250311,123000,93952250,15080,15080,15080,15080,0
20250311,122900,93952250,15080,15080,15080,15080,0
20250311,122800,93952250,15080,15080,15080,15080,0
20250311,122700,93952250,15080,15080,15080,15080,0
20250311,122600,93952250,15080,15080,15080,15080,1
20250311,122500,93937170,15080,15080,15080,15080,0
20250311,122400,93937170,15080,15080,15080,15080,0
20250311,122300,93937170,15080,15080,15080,15080,20
20250311,122200,93635570,15080,15080,15080,15080,1
20250311,122100,93620490,15070,15070,15070,15070,0
20250311,122000,93620490,15070,15070,15070,15070,0
20250311,121900,93620490,15070,15070,15070,15070,0
20250311,121800,93620490,15070,15070,15070,15070,0
20250311,121700,93620490,15070,15070,15070,15070,0
20250311,121600,93620490,15070,15070,15070,15070,5
20250311,121500,93545140,15070,15070,15070,15070,0
20250311,121400,93545140,15070,15070,15070,15070,0
20250311,121300,93545140,15070,15070,15070,15070,0
20250311,121200,93545140,15070,15070,15070,15070,5
20250311,121100,93469790,15070,15070,15070,15070,0
20250311,121000,93469790,15070,15070,15070,15070,0
20250311,120900,93469790,15070,15070,15070,15070,0
20250311,120800,93469790,15070,15060,15070,15060,721
20250311,120700,82609920,15050,15050,15050,15050,0
20250311,120600,82609920,15050,15050,15050,15050,10
20250311,120500,82459420,15050,15050,15050,15050,0
20250311,120400,82459420,15050,15050,15050,15050,0
20250311,120300,82459420,15050,15050,15050,15050,0
20250311,120200,82459420,15050,15050,15050,15050,0
20250311,120100,82459420,15050,15050,15050,15050,0
20250311,120000,82459420,15050,15050,15050,15050,0
20250311,115900,82459420,15050,15050,15050,15050,2
20250311,115800,82429320,15060,15060,15060,15060,0
20250311,115700,82429320,15060,15060,15060,15060,0
20250311,115600,82429320,15060,15060,15060,15060,9
20250311,115500,82293780,15050,15050,15050,15050,1
20250311,115400,82278730,15060,15060,15060,15060,0
20250311,115300,82278730,15060,15060,15060,15060,0
20250311,115200,82278730,15060,15060,15060,15060,0
20250311,115100,82278730,15060,15060,15060,15060,0
20250311,115000,82278730,15060,15060,15060,15060,0
20250311,114900,82278730,15060,15060,15060,15060,0
20250311,114800,82278730,15060,15060,15060,15060,0
20250311,114700,82278730,15060,15060,15060,15060,0
20250311,114600,82278730,15060,15060,15060,15060,0
20250311,114500,82278730,15060,15060,15060,15060,0
20250311,114400,82278730,15060,15060,15060,15060,0
20250311,114300,82278730,15060,15060,15060,15060,0
20250311,114200,82278730,15060,15060,15060,15060,0
20250311,114100,82278730,15060,15060,15060,15060,0
20250311,114000,82278730,15060,15060,15060,15060,0
20250311,113900,82278730,15060,15060,15060,15060,0
20250311,113800,82278730,15060,15060,15060,15060,0
20250311,113700,82278730,15060,15060,15060,15060,1
20250311,113600,82263670,15030,15030,15030,15030,0
20250311,113500,82263670,15030,15030,15030,15030,0
20250311,113400,82263670,15030,15030,15030,15030,0
20250311,113300,82263670,15030,15030,15030,15030,0
20250311,113200,82263670,15030,15030,15030,15030,0
20250311,113100,82263670,15030,15030,15030,15030,0
20250311,113000,82263670,15030,15030,15030,15030,0
20250311,112900,82263670,15030,15030,15030,15030,0
20250311,112800,82263670,15030,15030,15030,15030,0
20250311,112700,82263670,15030,15030,15030,15030,0
20250311,112600,82263670,15030,15030,15030,15030,0
20250311,112500,82263670,15030,15030,15030,15030,0
20250311,112400,82263670,15030,15030,15030,15030,0
20250311,112300,82263670,15030,15030,15030,15030,0
20250311,112200,82263670,15030,15030,15030,15030,0
20250311,112100,82263670,15030,15030,15030,15030,0
20250311,112000,82263670,15030,15030,15030,15030,0
20250311,111900,82263670,15030,15030,15030,15030,0
20250311,111800,82263670,15030,15030,15030,15030,0
20250311,111700,82263670,15030,15010,15030,15010,141
20250311,111600,80147040,14970,14970,14970,14970,0
20250311,111500,80147040,14970,14970,14970,14970,0
20250311,111400,80147040,14970,14970,14970,14970,0
20250311,111300,80147040,14970,14970,14970,14970,0
20250311,111200,80147040,14970,14970,14970,14970,5
20250311,111100,80072190,15010,15010,15010,15010,0
20250311,111000,80072190,15010,15010,15010,15010,0
20250311,110900,80072190,15010,15010,15010,15010,0
20250311,110800,80072190,15010,15010,15010,15010,50
20250311,110700,79321690,15010,15010,15010,15010,0
20250311,110600,79321690,15010,15010,15010,15010,0
20250311,110500,79321690,15010,15010,15010,15010,0
20250311,110400,79321690,15010,15010,15010,15010,0
20250311,110300,79321690,15010,15010,15010,15010,17
20250311,110200,79066520,14960,14960,14960,14960,0
20250311,110100,79066520,14960,14960,14960,14960,0
20250311,110000,79066520,14960,14960,14960,14960,0
20250311,105900,79066520,14960,14960,14960,14960,0
20250311,105800,79066520,14960,14960,14960,14960,0
20250311,105700,79066520,14960,14960,14960,14960,0
20250311,105600,79066520,14960,14970,14970,14960,23
20250311,105500,78722300,15030,15030,15030,15030,1
20250311,105400,78707270,14980,14980,14980,14980,1
20250311,105300,78692290,15020,15020,15020,15020,0
20250311,105200,78692290,15020,15020,15020,15020,50
20250311,105100,77941290,14990,14990,14990,14990,2
20250311,105000,77911310,14990,14990,14990,14990,0
20250311,104900,77911310,14990,14990,14990,14990,0
20250311,104800,77911310,14990,14990,14990,14990,0
20250311,104700,77911310,14990,14990,14990,14990,0
20250311,104600,77911310,14990,14990,14990,14990,0
20250311,104500,77911310,14990,14990,14990,14990,0
20250311,104400,77911310,14990,14990,14990,14990,6
20250311,104300,77821370,15000,15000,15000,15000,0
20250311,104200,77821370,15000,15000,15000,15000,0
20250311,104100,77821370,15000,15000,15000,15000,0
20250311,104000,77821370,15000,15000,15000,15000,0
20250311,103900,77821370,15000,15000,15000,15000,5
20250311,103800,77746370,15010,15010,15010,15010,0
20250311,103700,77746370,15010,15010,15010,15010,0
20250311,103600,77746370,15010,15010,15010,15010,0
20250311,103500,77746370,15010,15010,15010,15010,0
20250311,103400,77746370,15010,15010,15010,15010,2
20250311,103300,77716350,15010,15010,15010,15010,1
20250311,103200,77701340,15020,15020,15020,15020,3
20250311,103100,77656280,15030,15030,15030,15030,2
20250311,103000,77626220,15000,15000,15000,15000,1
20250311,102900,77611220,14950,14950,14950,14950,0
20250311,102800,77611220,14950,14950,14950,14950,0
20250311,102700,77611220,14950,14950,14950,14950,0
20250311,102600,77611220,14950,14950,14950,14945,495
20250311,102500,70211360,14950,14950,14950,14950,0
20250311,102400,70211360,14950,14950,14950,14950,725
20250311,102300,59372610,14990,14990,14990,14990,0
20250311,102200,59372610,14990,14990,14990,14950,5
20250311,102100,59297780,14950,14950,14950,14950,0
20250311,102000,59297780,14950,14950,14950,14950,20
20250311,101900,58998780,14950,14980,14980,14950,805
20250311,101800,46960300,14980,14980,14980,14980,0
20250311,101700,46960300,14980,14980,14980,14980,0
20250311,101600,46960300,14980,15025,15025,14980,8
20250311,101500,46840415,15025,15025,15025,15025,1
20250311,101400,46825390,14980,14980,14980,14980,10
20250311,101300,46675590,14980,14980,14980,14980,0
20250311,101200,46675590,14980,14980,14980,14980,0
20250311,101100,46675590,14980,14990,14990,14980,47
20250311,101000,45971150,14990,14990,14990,14990,0
20250311,100900,45971150,14990,14990,14990,14990,11
20250311,100800,45806260,14990,14990,14990,14990,0
20250311,100700,45806260,14990,14990,14990,14990,6
20250311,100600,45716320,15080,15000,15080,14990,215
20250311,100500,42492250,15060,15060,15060,15060,1
20250311,100400,42477190,15060,15060,15060,15060,0
20250311,100300,42477190,15060,15060,15060,15060,0
20250311,100200,42477190,15060,15060,15060,15060,0
20250311,100100,42477190,15060,15060,15060,15060,0
20250311,100000,42477190,15060,15060,15060,15060,1
20250311,095900,42462130,15030,15030,15030,15030,0
20250311,095800,42462130,15030,15030,15030,15030,0
20250311,095700,42462130,15030,15030,15030,15030,0
20250311,095600,42462130,15030,15030,15030,15030,5
20250311,095500,42386980,15030,15030,15030,15030,0
20250311,095400,42386980,15030,15030,15030,15030,0
20250311,095300,42386980,15030,15030,15030,15030,0
20250311,095200,42386980,15030,15030,15030,15030,21
20250311,095100,42071350,15030,15030,15030,15030,0
20250311,095000,42071350,15030,15030,15030,15030,6
20250311,094900,41981170,15070,15070,15070,15070,0
20250311,094800,41981170,15070,15070,15070,15070,0
20250311,094700,41981170,15070,15070,15070,15070,0
20250311,094600,41981170,15070,15070,15070,15070,0
20250311,094500,41981170,15070,15070,15070,15070,1
20250311,094400,41966100,15070,15070,15070,15070,1
20250311,094300,41951030,15030,15030,15030,15030,3
20250311,094200,41905940,15030,15080,15080,15030,51
20250311,094100,41139360,15030,15030,15030,15030,0
20250311,094000,41139360,15030,15030,15030,15030,0
20250311,093900,41139360,15030,15030,15030,15030,0
20250311,093800,41139360,15030,15030,15030,15030,0
20250311,093700,41139360,15030,15030,15030,15030,0
20250311,093600,41139360,15030,15030,15030,15030,0
20250311,093500,41139360,15030,15030,15030,15030,0
20250311,093400,41139360,15030,15030,15030,15030,0
20250311,093300,41139360,15030,15030,15030,15030,2
20250311,093200,41109300,15080,15080,15080,15080,10
20250311,093100,40958500,15080,15080,15080,15080,1
20250311,093000,40943420,15080,15060,15080,15060,21
20250311,092900,40627120,14990,15000,15000,14990,40
20250311,092800,40027420,14990,14990,14990,14990,1
20250311,092700,40012430,14980,14980,14980,14980,0
20250311,092600,40012430,14980,14990,14990,14980,50
20250311,092500,39263130,14990,15000,15000,14990,34
20250311,092400,38753260,15000,15000,15000,15000,0
20250311,092300,38753260,15000,15000,15000,15000,0
20250311,092200,38753260,15000,15000,15000,15000,50
20250311,092100,38003260,15000,15000,15000,15000,0
20250311,092000,38003260,15000,15000,15000,15000,29
20250311,091900,37568260,15110,15030,15110,15030,124
20250311,091800,35697460,15020,15010,15020,15010,51
20250311,091700,34931850,14930,14940,14940,14930,18
20250311,091600,34663080,14930,14930,14930,14930,0
20250311,091500,34663080,14930,14930,14930,14930,0
20250311,091400,34663080,14930,14930,14930,14930,15
20250311,091300,34439130,14930,15000,15000,14930,1000
20250311,091200,19493570,15010,15010,15010,15010,10
20250311,091100,19343470,15000,15000,15000,15000,0
20250311,091000,19343470,15000,15010,15010,14960,80
20250311,090900,18143500,14950,14950,14950,14950,0
20250311,090800,18143500,14950,14950,14950,14950,10
20250311,090700,17994000,14930,14930,14930,14930,0
20250311,090600,17994000,14930,14950,14950,14930,50
20250311,090500,17247120,14950,14980,14980,14950,344
20250311,090400,12101420,15100,15100,15100,15100,0
20250311,090300,12101420,15100,15100,15100,15100,1
20250311,090200,12086320,15100,15050,15100,14970,19
20250311,090100,11800580,14970,14970,14970,14970,52
20250311,090000,11022140,15030,15000,15030,14990,735
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192500 157835260 15190 15190 15190 15190 190
3 20250311 192400 157835260 15190 15190 15190 15190 0
4 20250311 192300 157835260 15190 15190 15190 15190 0
5 20250311 192200 157835260 15190 15190 15190 15190 0
6 20250311 192100 157835260 15190 15190 15190 15190 0
7 20250311 192000 157835260 15190 15190 15190 15190 0
8 20250311 191900 157835260 15190 15190 15190 15190 0
9 20250311 191800 157835260 15190 15190 15190 15190 0
10 20250311 191700 157835260 15190 15190 15190 15190 0
11 20250311 191600 157835260 15190 15190 15190 15190 0
12 20250311 191500 157835260 15190 15190 15190 15190 0
13 20250311 191400 157835260 15190 15190 15190 15190 0
14 20250311 191300 157835260 15190 15190 15190 15190 0
15 20250311 191200 157835260 15190 15190 15190 15190 0
16 20250311 191100 157835260 15190 15190 15190 15190 0
17 20250311 191000 157835260 15190 15190 15190 15190 0
18 20250311 190900 157835260 15190 15190 15190 15190 0
19 20250311 190800 157835260 15190 15190 15190 15190 0
20 20250311 190700 157835260 15190 15190 15190 15190 0
21 20250311 190600 157835260 15190 15190 15190 15190 0
22 20250311 190500 157835260 15190 15190 15190 15190 0
23 20250311 190400 157835260 15190 15190 15190 15190 0
24 20250311 190300 157835260 15190 15190 15190 15190 0
25 20250311 190200 157835260 15190 15190 15190 15190 0
26 20250311 190100 157835260 15190 15190 15190 15190 0
27 20250311 190000 157835260 15190 15190 15190 15190 0
28 20250311 185900 157835260 15190 15190 15190 15190 0
29 20250311 185800 157835260 15190 15190 15190 15190 0
30 20250311 185700 157835260 15190 15190 15190 15190 0
31 20250311 185600 157835260 15190 15190 15190 15190 0
32 20250311 185500 157835260 15190 15190 15190 15190 190
33 20250311 185400 157835260 15190 15190 15190 15190 0
34 20250311 185300 157835260 15190 15190 15190 15190 0
35 20250311 185200 157835260 15190 15190 15190 15190 0
36 20250311 185100 157835260 15190 15190 15190 15190 0
37 20250311 185000 157835260 15190 15190 15190 15190 0
38 20250311 184900 157835260 15190 15190 15190 15190 0
39 20250311 184800 157835260 15190 15190 15190 15190 0
40 20250311 184700 157835260 15190 15190 15190 15190 0
41 20250311 184600 157835260 15190 15190 15190 15190 0
42 20250311 184500 157835260 15190 15190 15190 15190 0
43 20250311 184400 157835260 15190 15190 15190 15190 0
44 20250311 184300 157835260 15190 15190 15190 15190 0
45 20250311 184200 157835260 15190 15190 15190 15190 0
46 20250311 184100 157835260 15190 15190 15190 15190 0
47 20250311 184000 157835260 15190 15190 15190 15190 0
48 20250311 183900 157835260 15190 15190 15190 15190 0
49 20250311 183800 157835260 15190 15190 15190 15190 0
50 20250311 183700 157835260 15190 15190 15190 15190 0
51 20250311 183600 157835260 15190 15190 15190 15190 0
52 20250311 183500 157835260 15190 15190 15190 15190 0
53 20250311 183400 157835260 15190 15190 15190 15190 0
54 20250311 183300 157835260 15190 15190 15190 15190 0
55 20250311 183200 157835260 15190 15190 15190 15190 0
56 20250311 183100 157835260 15190 15190 15190 15190 0
57 20250311 183000 157835260 15190 15190 15190 15190 0
58 20250311 182900 157835260 15190 15190 15190 15190 0
59 20250311 182800 157835260 15190 15190 15190 15190 0
60 20250311 182700 157835260 15190 15190 15190 15190 0
61 20250311 182600 157835260 15190 15190 15190 15190 0
62 20250311 182500 157835260 15190 15190 15190 15190 190
63 20250311 182400 157835260 15190 15190 15190 15190 0
64 20250311 182300 157835260 15190 15190 15190 15190 0
65 20250311 182200 157835260 15190 15190 15190 15190 0
66 20250311 182100 157835260 15190 15190 15190 15190 0
67 20250311 182000 157835260 15190 15190 15190 15190 0
68 20250311 181900 157835260 15190 15190 15190 15190 0
69 20250311 181800 157835260 15190 15190 15190 15190 0
70 20250311 181700 157835260 15190 15190 15190 15190 0
71 20250311 181600 157835260 15190 15190 15190 15190 0
72 20250311 181500 157835260 15190 15190 15190 15190 0
73 20250311 181400 157835260 15190 15190 15190 15190 0
74 20250311 181300 157835260 15190 15190 15190 15190 0
75 20250311 181200 157835260 15190 15190 15190 15190 0
76 20250311 181100 157835260 15190 15190 15190 15190 0
77 20250311 181000 157835260 15190 15190 15190 15190 0
78 20250311 180900 157835260 15190 15190 15190 15190 0
79 20250311 180800 157835260 15190 15190 15190 15190 0
80 20250311 180700 157835260 15190 15190 15190 15190 0
81 20250311 180600 157835260 15190 15190 15190 15190 0
82 20250311 180500 157835260 15190 15190 15190 15190 0
83 20250311 180400 157835260 15190 15190 15190 15190 0
84 20250311 180300 157835260 15190 15190 15190 15190 0
85 20250311 180200 157835260 15190 15190 15190 15190 0
86 20250311 180100 157835260 15190 15190 15190 15190 0
87 20250311 180000 157835260 15190 15190 15190 15190 0
88 20250311 175900 157835260 15190 15190 15190 15190 0
89 20250311 175800 157835260 15190 15190 15190 15190 0
90 20250311 175700 157835260 15190 15190 15190 15190 0
91 20250311 175600 157835260 15190 15190 15190 15190 0
92 20250311 175500 157835260 15190 15190 15190 15190 190
93 20250311 175400 157835260 15190 15190 15190 15190 0
94 20250311 175300 157835260 15190 15190 15190 15190 0
95 20250311 175200 157835260 15190 15190 15190 15190 0
96 20250311 175100 157835260 15190 15190 15190 15190 0
97 20250311 175000 157835260 15190 15190 15190 15190 0
98 20250311 174900 157835260 15190 15190 15190 15190 0
99 20250311 174800 157835260 15190 15190 15190 15190 0
100 20250311 174700 157835260 15190 15190 15190 15190 0
101 20250311 174600 157835260 15190 15190 15190 15190 0
102 20250311 174500 157835260 15190 15190 15190 15190 0
103 20250311 174400 157835260 15190 15190 15190 15190 0
104 20250311 174300 157835260 15190 15190 15190 15190 0
105 20250311 174200 157835260 15190 15190 15190 15190 0
106 20250311 174100 157835260 15190 15190 15190 15190 0
107 20250311 174000 157835260 15190 15190 15190 15190 0
108 20250311 173900 157835260 15190 15190 15190 15190 0
109 20250311 173800 157835260 15190 15190 15190 15190 0
110 20250311 173700 157835260 15190 15190 15190 15190 0
111 20250311 173600 157835260 15190 15190 15190 15190 0
112 20250311 173500 157835260 15190 15190 15190 15190 0
113 20250311 173400 157835260 15190 15190 15190 15190 0
114 20250311 173300 157835260 15190 15190 15190 15190 0
115 20250311 173200 157835260 15190 15190 15190 15190 0
116 20250311 173100 157835260 15190 15190 15190 15190 0
117 20250311 173000 157835260 15190 15190 15190 15190 0
118 20250311 172900 157835260 15190 15190 15190 15190 0
119 20250311 172800 157835260 15190 15190 15190 15190 0
120 20250311 172700 157835260 15190 15190 15190 15190 0
121 20250311 172600 157835260 15190 15190 15190 15190 0
122 20250311 172500 157835260 15190 15190 15190 15190 190
123 20250311 172400 157835260 15190 15190 15190 15190 0
124 20250311 172300 157835260 15190 15190 15190 15190 0
125 20250311 172200 157835260 15190 15190 15190 15190 0
126 20250311 172100 157835260 15190 15190 15190 15190 0
127 20250311 172000 157835260 15190 15190 15190 15190 0
128 20250311 171900 157835260 15190 15190 15190 15190 0
129 20250311 171800 157835260 15190 15190 15190 15190 0
130 20250311 171700 157835260 15190 15190 15190 15190 0
131 20250311 171600 157835260 15190 15190 15190 15190 0
132 20250311 171500 157835260 15190 15190 15190 15190 0
133 20250311 171400 157835260 15190 15190 15190 15190 0
134 20250311 171300 157835260 15190 15190 15190 15190 0
135 20250311 171200 157835260 15190 15190 15190 15190 0
136 20250311 171100 157835260 15190 15190 15190 15190 0
137 20250311 171000 157835260 15190 15190 15190 15190 0
138 20250311 170900 157835260 15190 15190 15190 15190 0
139 20250311 170800 157835260 15190 15190 15190 15190 0
140 20250311 170700 157835260 15190 15190 15190 15190 0
141 20250311 170600 157835260 15190 15190 15190 15190 0
142 20250311 170500 157835260 15190 15190 15190 15190 0
143 20250311 170400 157835260 15190 15190 15190 15190 0
144 20250311 170300 157835260 15190 15190 15190 15190 0
145 20250311 170200 157835260 15190 15190 15190 15190 0
146 20250311 170100 157835260 15190 15190 15190 15190 0
147 20250311 170000 157835260 15190 15190 15190 15190 0
148 20250311 165900 157835260 15190 15190 15190 15190 0
149 20250311 165800 157835260 15190 15190 15190 15190 0
150 20250311 165700 157835260 15190 15190 15190 15190 0
151 20250311 165600 157835260 15190 15190 15190 15190 0
152 20250311 165500 157835260 15190 15190 15190 15190 190
153 20250311 165400 157835260 15190 15190 15190 15190 0
154 20250311 165300 157835260 15190 15190 15190 15190 0
155 20250311 165200 157835260 15190 15190 15190 15190 0
156 20250311 165100 157835260 15190 15190 15190 15190 0
157 20250311 165000 157835260 15190 15190 15190 15190 0
158 20250311 164900 157835260 15190 15190 15190 15190 0
159 20250311 164800 157835260 15190 15190 15190 15190 0
160 20250311 164700 157835260 15190 15190 15190 15190 0
161 20250311 164600 157835260 15190 15190 15190 15190 0
162 20250311 164500 157835260 15190 15190 15190 15190 0
163 20250311 164400 157835260 15190 15190 15190 15190 0
164 20250311 164300 157835260 15190 15190 15190 15190 0
165 20250311 164200 157835260 15190 15190 15190 15190 0
166 20250311 164100 157835260 15190 15190 15190 15190 0
167 20250311 164000 157835260 15190 15190 15190 15190 0
168 20250311 163900 157835260 15190 15190 15190 15190 0
169 20250311 163800 157835260 15190 15190 15190 15190 0
170 20250311 163700 157835260 15190 15190 15190 15190 0
171 20250311 163600 157835260 15190 15190 15190 15190 0
172 20250311 163500 157835260 15190 15190 15190 15190 0
173 20250311 163400 157835260 15190 15190 15190 15190 0
174 20250311 163300 157835260 15190 15190 15190 15190 0
175 20250311 163200 157835260 15190 15190 15190 15190 0
176 20250311 163100 157835260 15190 15190 15190 15190 0
177 20250311 163000 157835260 15190 15190 15190 15190 0
178 20250311 162900 157835260 15190 15190 15190 15190 0
179 20250311 162800 157835260 15190 15190 15190 15190 0
180 20250311 162700 157835260 15190 15190 15190 15190 0
181 20250311 162600 157835260 15190 15190 15190 15190 0
182 20250311 162500 157835260 15190 15190 15190 15190 190
183 20250311 162400 157835260 15190 15190 15190 15190 0
184 20250311 162300 157835260 15190 15190 15190 15190 0
185 20250311 162200 157835260 15190 15190 15190 15190 0
186 20250311 162100 157835260 15190 15190 15190 15190 0
187 20250311 162000 157835260 15190 15190 15190 15190 0
188 20250311 161900 157835260 15190 15190 15190 15190 0
189 20250311 161800 157835260 15190 15190 15190 15190 0
190 20250311 161700 157835260 15190 15190 15190 15190 0
191 20250311 161600 157835260 15190 15190 15190 15190 0
192 20250311 161500 157835260 15190 15190 15190 15190 0
193 20250311 161400 157835260 15190 15190 15190 15190 0
194 20250311 161300 157835260 15190 15190 15190 15190 0
195 20250311 161200 157835260 15190 15190 15190 15190 0
196 20250311 161100 157835260 15190 15190 15190 15190 0
197 20250311 161000 157835260 15190 15190 15190 15190 0
198 20250311 160900 157835260 15190 15190 15190 15190 0
199 20250311 160800 157835260 15190 15190 15190 15190 0
200 20250311 160700 157835260 15190 15190 15190 15190 0
201 20250311 160600 157835260 15190 15190 15190 15190 0
202 20250311 160500 157835260 15190 15190 15190 15190 0
203 20250311 160400 157835260 15190 15190 15190 15190 0
204 20250311 160300 157835260 15190 15190 15190 15190 0
205 20250311 160200 157835260 15190 15190 15190 15190 0
206 20250311 160100 157835260 15190 15190 15190 15190 0
207 20250311 160000 157835260 15190 15190 15190 15190 0
208 20250311 155900 157835260 15190 15190 15190 15190 0
209 20250311 155800 157835260 15190 15190 15190 15190 0
210 20250311 155700 157835260 15190 15190 15190 15190 0
211 20250311 155600 157835260 15190 15190 15190 15190 0
212 20250311 155500 157835260 15190 15190 15190 15190 190
213 20250311 155400 157835260 15190 15190 15190 15190 0
214 20250311 155300 157835260 15190 15190 15190 15190 0
215 20250311 155200 157835260 15190 15190 15190 15190 0
216 20250311 155100 157835260 15190 15190 15190 15190 0
217 20250311 155000 157835260 15190 15190 15190 15190 0
218 20250311 154900 157835260 15190 15190 15190 15190 0
219 20250311 154800 157835260 15190 15190 15190 15190 0
220 20250311 154700 157835260 15190 15190 15190 15190 0
221 20250311 154600 157835260 15190 15190 15190 15190 0
222 20250311 154500 157835260 15190 15190 15190 15190 0
223 20250311 154400 157835260 15190 15190 15190 15190 0
224 20250311 154300 157835260 15190 15190 15190 15190 0
225 20250311 154200 157835260 15190 15190 15190 15190 0
226 20250311 154100 157835260 15190 15190 15190 15190 0
227 20250311 154000 157835260 15190 15190 15190 15190 0
228 20250311 153900 157835260 15190 15190 15190 15190 0
229 20250311 153800 157835260 15190 15190 15190 15190 0
230 20250311 153700 157835260 15190 15190 15190 15190 0
231 20250311 153600 157835260 15190 15190 15190 15190 0
232 20250311 153500 157835260 15190 15190 15190 15190 0
233 20250311 153400 157835260 15190 15190 15190 15190 0
234 20250311 153300 157835260 15190 15190 15190 15190 0
235 20250311 153200 157835260 15190 15190 15190 15190 0
236 20250311 153100 157835260 15190 15190 15190 15190 0
237 20250311 153000 157835260 15190 15190 15190 15190 190
238 20250311 152900 154949160 15200 15200 15200 15200 0
239 20250311 152800 154949160 15200 15200 15200 15200 0
240 20250311 152700 154949160 15200 15200 15200 15200 0
241 20250311 152600 154949160 15200 15200 15200 15200 0
242 20250311 152500 154949160 15200 15200 15200 15200 0
243 20250311 152400 154949160 15200 15200 15200 15200 0
244 20250311 152300 154949160 15200 15200 15200 15200 0
245 20250311 152200 154949160 15200 15200 15200 15200 0
246 20250311 152100 154949160 15200 15200 15200 15200 0
247 20250311 152000 154949160 15200 15200 15200 15200 0
248 20250311 151900 154949160 15200 15190 15200 15190 16
249 20250311 151800 154706090 15060 15060 15060 15060 4
250 20250311 151700 154645850 15200 15120 15200 15120 250
251 20250311 151600 150857780 15120 15120 15120 15120 0
252 20250311 151500 150857780 15120 15050 15120 15050 5
253 20250311 151400 150782460 15120 15120 15120 15120 0
254 20250311 151300 150782460 15120 15120 15120 15120 1
255 20250311 151200 150767340 15060 15060 15060 15060 227
256 20250311 151100 147348720 15120 15120 15120 15120 0
257 20250311 151000 147348720 15120 15060 15120 15060 18
258 20250311 150900 147077580 15110 15060 15110 15060 2
259 20250311 150800 147047410 15110 15110 15110 15110 1
260 20250311 150700 147032300 15060 15060 15060 15060 3
261 20250311 150600 146987120 15120 15120 15120 15120 0
262 20250311 150500 146987120 15120 15120 15120 15120 0
263 20250311 150400 146987120 15120 15120 15120 15120 0
264 20250311 150300 146987120 15120 15100 15120 15050 60
265 20250311 150200 146082670 15100 15110 15110 15100 450
266 20250311 150100 139287630 15110 15110 15110 15100 558
267 20250311 150000 130857930 15110 15110 15110 15110 0
268 20250311 145900 130857930 15110 15110 15110 15110 10
269 20250311 145800 130706830 15120 15120 15120 15120 0
270 20250311 145700 130706830 15120 15120 15120 15120 1
271 20250311 145600 130691710 15120 15120 15120 15120 0
272 20250311 145500 130691710 15120 15110 15120 15110 2
273 20250311 145400 130661480 15120 15120 15120 15120 0
274 20250311 145300 130661480 15120 15120 15120 15120 1
275 20250311 145200 130646360 15110 15110 15110 15110 0
276 20250311 145100 130646360 15110 15110 15110 15110 0
277 20250311 145000 130646360 15110 15110 15110 15110 0
278 20250311 144900 130646360 15110 15110 15110 15110 0
279 20250311 144800 130646360 15110 15110 15110 15110 1
280 20250311 144700 130631250 15130 15130 15130 15130 1
281 20250311 144600 130616120 15120 15120 15120 15120 0
282 20250311 144500 130616120 15120 15120 15120 15120 0
283 20250311 144400 130616120 15120 15120 15120 15120 0
284 20250311 144300 130616120 15120 15120 15120 15120 1
285 20250311 144200 130601000 15130 15130 15130 15130 0
286 20250311 144100 130601000 15130 15130 15130 15130 0
287 20250311 144000 130601000 15130 15130 15130 15130 1
288 20250311 143900 130585870 15130 15120 15130 15120 11
289 20250311 143800 130419450 15130 15130 15130 15130 10
290 20250311 143700 130268150 15110 15110 15110 15110 0
291 20250311 143600 130268150 15110 15110 15110 15110 0
292 20250311 143500 130268150 15110 15110 15110 15110 0
293 20250311 143400 130268150 15110 15110 15110 15110 0
294 20250311 143300 130268150 15110 15110 15110 15110 12
295 20250311 143200 130086830 15110 15110 15110 15110 234
296 20250311 143100 126551090 15110 15110 15110 15110 0
297 20250311 143000 126551090 15110 15110 15110 15110 61
298 20250311 142900 125629380 15120 15120 15120 15120 0
299 20250311 142800 125629380 15120 15120 15120 15120 54
300 20250311 142700 124812900 15150 15150 15150 15150 1
301 20250311 142600 124797750 15120 15120 15120 15120 10
302 20250311 142500 124646550 15180 15180 15180 15180 0
303 20250311 142400 124646550 15180 15180 15180 15180 0
304 20250311 142300 124646550 15180 15180 15180 15180 11
305 20250311 142200 124479570 15130 15130 15130 15130 0
306 20250311 142100 124479570 15130 15130 15130 15130 0
307 20250311 142000 124479570 15130 15130 15130 15130 0
308 20250311 141900 124479570 15130 15130 15130 15130 12
309 20250311 141800 124298010 15200 15200 15200 15200 0
310 20250311 141700 124298010 15200 15200 15200 15200 0
311 20250311 141600 124298010 15200 15200 15200 15200 0
312 20250311 141500 124298010 15200 15200 15200 15200 4
313 20250311 141400 124237210 15260 15260 15260 15260 0
314 20250311 141300 124237210 15260 15260 15260 15260 2
315 20250311 141200 124206690 15130 15130 15130 15130 0
316 20250311 141100 124206690 15130 15130 15130 15130 0
317 20250311 141000 124206690 15130 15130 15130 15130 0
318 20250311 140900 124206690 15130 15130 15130 15130 1
319 20250311 140800 124191560 15120 15120 15120 15120 0
320 20250311 140700 124191560 15120 15120 15120 15120 0
321 20250311 140600 124191560 15120 15120 15120 15120 0
322 20250311 140500 124191560 15120 15350 15350 15120 6
323 20250311 140400 124100610 15360 15100 15360 15100 1005
324 20250311 140300 108835110 15110 15110 15110 15110 0
325 20250311 140200 108835110 15110 15110 15110 15110 0
326 20250311 140100 108835110 15110 15110 15110 15110 0
327 20250311 140000 108835110 15110 15110 15110 15110 0
328 20250311 135900 108835110 15110 15110 15110 15110 0
329 20250311 135800 108835110 15110 15110 15110 15110 0
330 20250311 135700 108835110 15110 15110 15110 15110 0
331 20250311 135600 108835110 15110 15110 15110 15110 0
332 20250311 135500 108835110 15110 15110 15110 15110 1
333 20250311 135400 108820000 15110 15110 15110 15110 0
334 20250311 135300 108820000 15110 15110 15110 15110 0
335 20250311 135200 108820000 15110 15110 15110 15110 0
336 20250311 135100 108820000 15110 15110 15110 15110 0
337 20250311 135000 108820000 15110 15110 15110 15110 0
338 20250311 134900 108820000 15110 15110 15110 15110 0
339 20250311 134800 108820000 15110 15110 15110 15110 0
340 20250311 134700 108820000 15110 15110 15110 15110 0
341 20250311 134600 108820000 15110 15100 15110 15100 90
342 20250311 134500 107460930 15100 15100 15100 15100 1
343 20250311 134400 107445830 15060 15060 15060 15060 9
344 20250311 134300 107310290 15110 15110 15110 15110 0
345 20250311 134200 107310290 15110 15110 15110 15110 2
346 20250311 134100 107280070 15100 15100 15100 15100 0
347 20250311 134000 107280070 15100 15100 15100 15100 0
348 20250311 133900 107280070 15100 15100 15100 15100 0
349 20250311 133800 107280070 15100 15100 15100 15100 0
350 20250311 133700 107280070 15100 15100 15100 15100 0
351 20250311 133600 107280070 15100 15100 15100 15100 0
352 20250311 133500 107280070 15100 15100 15100 15100 84
353 20250311 133400 106011670 15110 15100 15110 15100 6
354 20250311 133300 105921040 15060 15060 15060 15060 1
355 20250311 133200 105905980 15100 15100 15100 15100 0
356 20250311 133100 105905980 15100 15100 15100 15100 0
357 20250311 133000 105905980 15100 15100 15100 15100 0
358 20250311 132900 105905980 15100 15100 15100 15100 0
359 20250311 132800 105905980 15100 15100 15100 15100 0
360 20250311 132700 105905980 15100 15100 15100 15100 0
361 20250311 132600 105905980 15100 15100 15100 15100 352
362 20250311 132500 100590780 15070 15070 15070 15070 0
363 20250311 132400 100590780 15070 15070 15070 15070 0
364 20250311 132300 100590780 15070 15070 15070 15070 0
365 20250311 132200 100590780 15070 15070 15070 15070 0
366 20250311 132100 100590780 15070 15070 15070 15070 0
367 20250311 132000 100590780 15070 15070 15070 15070 0
368 20250311 131900 100590780 15070 15070 15070 15070 0
369 20250311 131800 100590780 15070 15070 15070 15070 0
370 20250311 131700 100590780 15070 15070 15070 15070 0
371 20250311 131600 100590780 15070 15070 15070 15070 1
372 20250311 131500 100575710 15110 15110 15110 15110 0
373 20250311 131400 100575710 15110 15110 15110 15110 0
374 20250311 131300 100575710 15110 15110 15110 15110 0
375 20250311 131200 100575710 15110 15110 15110 15110 0
376 20250311 131100 100575710 15110 15110 15110 15110 0
377 20250311 131000 100575710 15110 15110 15110 15110 0
378 20250311 130900 100575710 15110 15110 15110 15110 0
379 20250311 130800 100575710 15110 15110 15110 15110 0
380 20250311 130700 100575710 15110 15110 15110 15110 0
381 20250311 130600 100575710 15110 15110 15110 15110 0
382 20250311 130500 100575710 15110 15110 15110 15110 0
383 20250311 130400 100575710 15110 15110 15110 15110 0
384 20250311 130300 100575710 15110 15110 15110 15110 0
385 20250311 130200 100575710 15110 15110 15110 15110 0
386 20250311 130100 100575710 15110 15110 15110 15110 0
387 20250311 130000 100575710 15110 15110 15110 15110 0
388 20250311 125900 100575710 15110 15110 15110 15110 0
389 20250311 125800 100575710 15110 15110 15110 15110 0
390 20250311 125700 100575710 15110 15110 15110 15110 0
391 20250311 125600 100575710 15110 15110 15110 15110 0
392 20250311 125500 100575710 15110 15110 15110 15110 1
393 20250311 125400 100560600 15110 15110 15110 15110 0
394 20250311 125300 100560600 15110 15110 15110 15110 10
395 20250311 125200 100409500 15110 15110 15110 15110 9
396 20250311 125100 100273510 15110 15110 15110 15110 1
397 20250311 125000 100258400 15100 15100 15100 15100 0
398 20250311 124900 100258400 15100 15100 15100 15100 0
399 20250311 124800 100258400 15100 15090 15100 15090 132
400 20250311 124700 98265250 15100 15100 15100 15100 0
401 20250311 124600 98265250 15100 15100 15100 15100 0
402 20250311 124500 98265250 15100 15100 15100 15100 0
403 20250311 124400 98265250 15100 15100 15100 15100 0
404 20250311 124300 98265250 15100 15080 15100 15080 204
405 20250311 124200 95187670 15080 15070 15080 15070 50
406 20250311 124100 94433720 15080 15080 15080 15080 0
407 20250311 124000 94433720 15080 15080 15080 15080 0
408 20250311 123900 94433720 15080 15080 15080 15080 0
409 20250311 123800 94433720 15080 15080 15080 15080 0
410 20250311 123700 94433720 15080 15080 15080 15080 0
411 20250311 123600 94433720 15080 15080 15080 15080 0
412 20250311 123500 94433720 15080 15080 15080 15080 1
413 20250311 123400 94418640 15040 15040 15040 15040 0
414 20250311 123300 94418640 15040 15040 15040 15040 0
415 20250311 123200 94418640 15040 15070 15070 15040 28
416 20250311 123100 93997460 15070 15070 15070 15070 3
417 20250311 123000 93952250 15080 15080 15080 15080 0
418 20250311 122900 93952250 15080 15080 15080 15080 0
419 20250311 122800 93952250 15080 15080 15080 15080 0
420 20250311 122700 93952250 15080 15080 15080 15080 0
421 20250311 122600 93952250 15080 15080 15080 15080 1
422 20250311 122500 93937170 15080 15080 15080 15080 0
423 20250311 122400 93937170 15080 15080 15080 15080 0
424 20250311 122300 93937170 15080 15080 15080 15080 20
425 20250311 122200 93635570 15080 15080 15080 15080 1
426 20250311 122100 93620490 15070 15070 15070 15070 0
427 20250311 122000 93620490 15070 15070 15070 15070 0
428 20250311 121900 93620490 15070 15070 15070 15070 0
429 20250311 121800 93620490 15070 15070 15070 15070 0
430 20250311 121700 93620490 15070 15070 15070 15070 0
431 20250311 121600 93620490 15070 15070 15070 15070 5
432 20250311 121500 93545140 15070 15070 15070 15070 0
433 20250311 121400 93545140 15070 15070 15070 15070 0
434 20250311 121300 93545140 15070 15070 15070 15070 0
435 20250311 121200 93545140 15070 15070 15070 15070 5
436 20250311 121100 93469790 15070 15070 15070 15070 0
437 20250311 121000 93469790 15070 15070 15070 15070 0
438 20250311 120900 93469790 15070 15070 15070 15070 0
439 20250311 120800 93469790 15070 15060 15070 15060 721
440 20250311 120700 82609920 15050 15050 15050 15050 0
441 20250311 120600 82609920 15050 15050 15050 15050 10
442 20250311 120500 82459420 15050 15050 15050 15050 0
443 20250311 120400 82459420 15050 15050 15050 15050 0
444 20250311 120300 82459420 15050 15050 15050 15050 0
445 20250311 120200 82459420 15050 15050 15050 15050 0
446 20250311 120100 82459420 15050 15050 15050 15050 0
447 20250311 120000 82459420 15050 15050 15050 15050 0
448 20250311 115900 82459420 15050 15050 15050 15050 2
449 20250311 115800 82429320 15060 15060 15060 15060 0
450 20250311 115700 82429320 15060 15060 15060 15060 0
451 20250311 115600 82429320 15060 15060 15060 15060 9
452 20250311 115500 82293780 15050 15050 15050 15050 1
453 20250311 115400 82278730 15060 15060 15060 15060 0
454 20250311 115300 82278730 15060 15060 15060 15060 0
455 20250311 115200 82278730 15060 15060 15060 15060 0
456 20250311 115100 82278730 15060 15060 15060 15060 0
457 20250311 115000 82278730 15060 15060 15060 15060 0
458 20250311 114900 82278730 15060 15060 15060 15060 0
459 20250311 114800 82278730 15060 15060 15060 15060 0
460 20250311 114700 82278730 15060 15060 15060 15060 0
461 20250311 114600 82278730 15060 15060 15060 15060 0
462 20250311 114500 82278730 15060 15060 15060 15060 0
463 20250311 114400 82278730 15060 15060 15060 15060 0
464 20250311 114300 82278730 15060 15060 15060 15060 0
465 20250311 114200 82278730 15060 15060 15060 15060 0
466 20250311 114100 82278730 15060 15060 15060 15060 0
467 20250311 114000 82278730 15060 15060 15060 15060 0
468 20250311 113900 82278730 15060 15060 15060 15060 0
469 20250311 113800 82278730 15060 15060 15060 15060 0
470 20250311 113700 82278730 15060 15060 15060 15060 1
471 20250311 113600 82263670 15030 15030 15030 15030 0
472 20250311 113500 82263670 15030 15030 15030 15030 0
473 20250311 113400 82263670 15030 15030 15030 15030 0
474 20250311 113300 82263670 15030 15030 15030 15030 0
475 20250311 113200 82263670 15030 15030 15030 15030 0
476 20250311 113100 82263670 15030 15030 15030 15030 0
477 20250311 113000 82263670 15030 15030 15030 15030 0
478 20250311 112900 82263670 15030 15030 15030 15030 0
479 20250311 112800 82263670 15030 15030 15030 15030 0
480 20250311 112700 82263670 15030 15030 15030 15030 0
481 20250311 112600 82263670 15030 15030 15030 15030 0
482 20250311 112500 82263670 15030 15030 15030 15030 0
483 20250311 112400 82263670 15030 15030 15030 15030 0
484 20250311 112300 82263670 15030 15030 15030 15030 0
485 20250311 112200 82263670 15030 15030 15030 15030 0
486 20250311 112100 82263670 15030 15030 15030 15030 0
487 20250311 112000 82263670 15030 15030 15030 15030 0
488 20250311 111900 82263670 15030 15030 15030 15030 0
489 20250311 111800 82263670 15030 15030 15030 15030 0
490 20250311 111700 82263670 15030 15010 15030 15010 141
491 20250311 111600 80147040 14970 14970 14970 14970 0
492 20250311 111500 80147040 14970 14970 14970 14970 0
493 20250311 111400 80147040 14970 14970 14970 14970 0
494 20250311 111300 80147040 14970 14970 14970 14970 0
495 20250311 111200 80147040 14970 14970 14970 14970 5
496 20250311 111100 80072190 15010 15010 15010 15010 0
497 20250311 111000 80072190 15010 15010 15010 15010 0
498 20250311 110900 80072190 15010 15010 15010 15010 0
499 20250311 110800 80072190 15010 15010 15010 15010 50
500 20250311 110700 79321690 15010 15010 15010 15010 0
501 20250311 110600 79321690 15010 15010 15010 15010 0
502 20250311 110500 79321690 15010 15010 15010 15010 0
503 20250311 110400 79321690 15010 15010 15010 15010 0
504 20250311 110300 79321690 15010 15010 15010 15010 17
505 20250311 110200 79066520 14960 14960 14960 14960 0
506 20250311 110100 79066520 14960 14960 14960 14960 0
507 20250311 110000 79066520 14960 14960 14960 14960 0
508 20250311 105900 79066520 14960 14960 14960 14960 0
509 20250311 105800 79066520 14960 14960 14960 14960 0
510 20250311 105700 79066520 14960 14960 14960 14960 0
511 20250311 105600 79066520 14960 14970 14970 14960 23
512 20250311 105500 78722300 15030 15030 15030 15030 1
513 20250311 105400 78707270 14980 14980 14980 14980 1
514 20250311 105300 78692290 15020 15020 15020 15020 0
515 20250311 105200 78692290 15020 15020 15020 15020 50
516 20250311 105100 77941290 14990 14990 14990 14990 2
517 20250311 105000 77911310 14990 14990 14990 14990 0
518 20250311 104900 77911310 14990 14990 14990 14990 0
519 20250311 104800 77911310 14990 14990 14990 14990 0
520 20250311 104700 77911310 14990 14990 14990 14990 0
521 20250311 104600 77911310 14990 14990 14990 14990 0
522 20250311 104500 77911310 14990 14990 14990 14990 0
523 20250311 104400 77911310 14990 14990 14990 14990 6
524 20250311 104300 77821370 15000 15000 15000 15000 0
525 20250311 104200 77821370 15000 15000 15000 15000 0
526 20250311 104100 77821370 15000 15000 15000 15000 0
527 20250311 104000 77821370 15000 15000 15000 15000 0
528 20250311 103900 77821370 15000 15000 15000 15000 5
529 20250311 103800 77746370 15010 15010 15010 15010 0
530 20250311 103700 77746370 15010 15010 15010 15010 0
531 20250311 103600 77746370 15010 15010 15010 15010 0
532 20250311 103500 77746370 15010 15010 15010 15010 0
533 20250311 103400 77746370 15010 15010 15010 15010 2
534 20250311 103300 77716350 15010 15010 15010 15010 1
535 20250311 103200 77701340 15020 15020 15020 15020 3
536 20250311 103100 77656280 15030 15030 15030 15030 2
537 20250311 103000 77626220 15000 15000 15000 15000 1
538 20250311 102900 77611220 14950 14950 14950 14950 0
539 20250311 102800 77611220 14950 14950 14950 14950 0
540 20250311 102700 77611220 14950 14950 14950 14950 0
541 20250311 102600 77611220 14950 14950 14950 14945 495
542 20250311 102500 70211360 14950 14950 14950 14950 0
543 20250311 102400 70211360 14950 14950 14950 14950 725
544 20250311 102300 59372610 14990 14990 14990 14990 0
545 20250311 102200 59372610 14990 14990 14990 14950 5
546 20250311 102100 59297780 14950 14950 14950 14950 0
547 20250311 102000 59297780 14950 14950 14950 14950 20
548 20250311 101900 58998780 14950 14980 14980 14950 805
549 20250311 101800 46960300 14980 14980 14980 14980 0
550 20250311 101700 46960300 14980 14980 14980 14980 0
551 20250311 101600 46960300 14980 15025 15025 14980 8
552 20250311 101500 46840415 15025 15025 15025 15025 1
553 20250311 101400 46825390 14980 14980 14980 14980 10
554 20250311 101300 46675590 14980 14980 14980 14980 0
555 20250311 101200 46675590 14980 14980 14980 14980 0
556 20250311 101100 46675590 14980 14990 14990 14980 47
557 20250311 101000 45971150 14990 14990 14990 14990 0
558 20250311 100900 45971150 14990 14990 14990 14990 11
559 20250311 100800 45806260 14990 14990 14990 14990 0
560 20250311 100700 45806260 14990 14990 14990 14990 6
561 20250311 100600 45716320 15080 15000 15080 14990 215
562 20250311 100500 42492250 15060 15060 15060 15060 1
563 20250311 100400 42477190 15060 15060 15060 15060 0
564 20250311 100300 42477190 15060 15060 15060 15060 0
565 20250311 100200 42477190 15060 15060 15060 15060 0
566 20250311 100100 42477190 15060 15060 15060 15060 0
567 20250311 100000 42477190 15060 15060 15060 15060 1
568 20250311 095900 42462130 15030 15030 15030 15030 0
569 20250311 095800 42462130 15030 15030 15030 15030 0
570 20250311 095700 42462130 15030 15030 15030 15030 0
571 20250311 095600 42462130 15030 15030 15030 15030 5
572 20250311 095500 42386980 15030 15030 15030 15030 0
573 20250311 095400 42386980 15030 15030 15030 15030 0
574 20250311 095300 42386980 15030 15030 15030 15030 0
575 20250311 095200 42386980 15030 15030 15030 15030 21
576 20250311 095100 42071350 15030 15030 15030 15030 0
577 20250311 095000 42071350 15030 15030 15030 15030 6
578 20250311 094900 41981170 15070 15070 15070 15070 0
579 20250311 094800 41981170 15070 15070 15070 15070 0
580 20250311 094700 41981170 15070 15070 15070 15070 0
581 20250311 094600 41981170 15070 15070 15070 15070 0
582 20250311 094500 41981170 15070 15070 15070 15070 1
583 20250311 094400 41966100 15070 15070 15070 15070 1
584 20250311 094300 41951030 15030 15030 15030 15030 3
585 20250311 094200 41905940 15030 15080 15080 15030 51
586 20250311 094100 41139360 15030 15030 15030 15030 0
587 20250311 094000 41139360 15030 15030 15030 15030 0
588 20250311 093900 41139360 15030 15030 15030 15030 0
589 20250311 093800 41139360 15030 15030 15030 15030 0
590 20250311 093700 41139360 15030 15030 15030 15030 0
591 20250311 093600 41139360 15030 15030 15030 15030 0
592 20250311 093500 41139360 15030 15030 15030 15030 0
593 20250311 093400 41139360 15030 15030 15030 15030 0
594 20250311 093300 41139360 15030 15030 15030 15030 2
595 20250311 093200 41109300 15080 15080 15080 15080 10
596 20250311 093100 40958500 15080 15080 15080 15080 1
597 20250311 093000 40943420 15080 15060 15080 15060 21
598 20250311 092900 40627120 14990 15000 15000 14990 40
599 20250311 092800 40027420 14990 14990 14990 14990 1
600 20250311 092700 40012430 14980 14980 14980 14980 0
601 20250311 092600 40012430 14980 14990 14990 14980 50
602 20250311 092500 39263130 14990 15000 15000 14990 34
603 20250311 092400 38753260 15000 15000 15000 15000 0
604 20250311 092300 38753260 15000 15000 15000 15000 0
605 20250311 092200 38753260 15000 15000 15000 15000 50
606 20250311 092100 38003260 15000 15000 15000 15000 0
607 20250311 092000 38003260 15000 15000 15000 15000 29
608 20250311 091900 37568260 15110 15030 15110 15030 124
609 20250311 091800 35697460 15020 15010 15020 15010 51
610 20250311 091700 34931850 14930 14940 14940 14930 18
611 20250311 091600 34663080 14930 14930 14930 14930 0
612 20250311 091500 34663080 14930 14930 14930 14930 0
613 20250311 091400 34663080 14930 14930 14930 14930 15
614 20250311 091300 34439130 14930 15000 15000 14930 1000
615 20250311 091200 19493570 15010 15010 15010 15010 10
616 20250311 091100 19343470 15000 15000 15000 15000 0
617 20250311 091000 19343470 15000 15010 15010 14960 80
618 20250311 090900 18143500 14950 14950 14950 14950 0
619 20250311 090800 18143500 14950 14950 14950 14950 10
620 20250311 090700 17994000 14930 14930 14930 14930 0
621 20250311 090600 17994000 14930 14950 14950 14930 50
622 20250311 090500 17247120 14950 14980 14980 14950 344
623 20250311 090400 12101420 15100 15100 15100 15100 0
624 20250311 090300 12101420 15100 15100 15100 15100 1
625 20250311 090200 12086320 15100 15050 15100 14970 19
626 20250311 090100 11800580 14970 14970 14970 14970 52
627 20250311 090000 11022140 15030 15000 15030 14990 735

1
038290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,13742,10841400,206404840,162837828000,0.13
20250306,13742,10841400,208740980,164680866000,0.13
20250305,13714,10841400,210098480,166090248000,0.13
20250304,13444,10841400,205962080,166090248000,0.12
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 13742 10841400 206404840 162837828000 0.13
3 20250306 13742 10841400 208740980 164680866000 0.13
4 20250305 13714 10841400 210098480 166090248000 0.13
5 20250304 13444 10841400 205962080 166090248000 0.12