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

631
042420/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,631 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192900,121011890,16100,16100,16100,16100,164
20250311,192800,121011890,16100,16100,16100,16100,0
20250311,192700,121011890,16100,16100,16100,16100,0
20250311,192600,121011890,16100,16100,16100,16100,0
20250311,192500,121011890,16100,16100,16100,16100,0
20250311,192400,121011890,16100,16100,16100,16100,0
20250311,192300,121011890,16100,16100,16100,16100,0
20250311,192200,121011890,16100,16100,16100,16100,0
20250311,192100,121011890,16100,16100,16100,16100,0
20250311,192000,121011890,16100,16100,16100,16100,0
20250311,191900,121011890,16100,16100,16100,16100,0
20250311,191800,121011890,16100,16100,16100,16100,0
20250311,191700,121011890,16100,16100,16100,16100,0
20250311,191600,121011890,16100,16100,16100,16100,0
20250311,191500,121011890,16100,16100,16100,16100,0
20250311,191400,121011890,16100,16100,16100,16100,0
20250311,191300,121011890,16100,16100,16100,16100,0
20250311,191200,121011890,16100,16100,16100,16100,0
20250311,191100,121011890,16100,16100,16100,16100,0
20250311,191000,121011890,16100,16100,16100,16100,0
20250311,190900,121011890,16100,16100,16100,16100,0
20250311,190800,121011890,16100,16100,16100,16100,0
20250311,190700,121011890,16100,16100,16100,16100,0
20250311,190600,121011890,16100,16100,16100,16100,0
20250311,190500,121011890,16100,16100,16100,16100,0
20250311,190400,121011890,16100,16100,16100,16100,0
20250311,190300,121011890,16100,16100,16100,16100,0
20250311,190200,121011890,16100,16100,16100,16100,0
20250311,190100,121011890,16100,16100,16100,16100,0
20250311,190000,121011890,16100,16100,16100,16100,0
20250311,185900,121011890,16100,16100,16100,16100,164
20250311,185800,121011890,16100,16100,16100,16100,0
20250311,185700,121011890,16100,16100,16100,16100,0
20250311,185600,121011890,16100,16100,16100,16100,0
20250311,185500,121011890,16100,16100,16100,16100,0
20250311,185400,121011890,16100,16100,16100,16100,0
20250311,185300,121011890,16100,16100,16100,16100,0
20250311,185200,121011890,16100,16100,16100,16100,0
20250311,185100,121011890,16100,16100,16100,16100,0
20250311,185000,121011890,16100,16100,16100,16100,0
20250311,184900,121011890,16100,16100,16100,16100,0
20250311,184800,121011890,16100,16100,16100,16100,0
20250311,184700,121011890,16100,16100,16100,16100,0
20250311,184600,121011890,16100,16100,16100,16100,0
20250311,184500,121011890,16100,16100,16100,16100,0
20250311,184400,121011890,16100,16100,16100,16100,0
20250311,184300,121011890,16100,16100,16100,16100,0
20250311,184200,121011890,16100,16100,16100,16100,0
20250311,184100,121011890,16100,16100,16100,16100,0
20250311,184000,121011890,16100,16100,16100,16100,0
20250311,183900,121011890,16100,16100,16100,16100,0
20250311,183800,121011890,16100,16100,16100,16100,0
20250311,183700,121011890,16100,16100,16100,16100,0
20250311,183600,121011890,16100,16100,16100,16100,0
20250311,183500,121011890,16100,16100,16100,16100,0
20250311,183400,121011890,16100,16100,16100,16100,0
20250311,183300,121011890,16100,16100,16100,16100,0
20250311,183200,121011890,16100,16100,16100,16100,0
20250311,183100,121011890,16100,16100,16100,16100,0
20250311,183000,121011890,16100,16100,16100,16100,0
20250311,182900,121011890,16100,16100,16100,16100,164
20250311,182800,121011890,16100,16100,16100,16100,0
20250311,182700,121011890,16100,16100,16100,16100,0
20250311,182600,121011890,16100,16100,16100,16100,0
20250311,182500,121011890,16100,16100,16100,16100,0
20250311,182400,121011890,16100,16100,16100,16100,0
20250311,182300,121011890,16100,16100,16100,16100,0
20250311,182200,121011890,16100,16100,16100,16100,0
20250311,182100,121011890,16100,16100,16100,16100,0
20250311,182000,121011890,16100,16100,16100,16100,0
20250311,181900,121011890,16100,16100,16100,16100,0
20250311,181800,121011890,16100,16100,16100,16100,0
20250311,181700,121011890,16100,16100,16100,16100,0
20250311,181600,121011890,16100,16100,16100,16100,0
20250311,181500,121011890,16100,16100,16100,16100,0
20250311,181400,121011890,16100,16100,16100,16100,0
20250311,181300,121011890,16100,16100,16100,16100,0
20250311,181200,121011890,16100,16100,16100,16100,0
20250311,181100,121011890,16100,16100,16100,16100,0
20250311,181000,121011890,16100,16100,16100,16100,0
20250311,180900,121011890,16100,16100,16100,16100,0
20250311,180800,121011890,16100,16100,16100,16100,0
20250311,180700,121011890,16100,16100,16100,16100,0
20250311,180600,121011890,16100,16100,16100,16100,0
20250311,180500,121011890,16100,16100,16100,16100,0
20250311,180400,121011890,16100,16100,16100,16100,0
20250311,180300,121011890,16100,16100,16100,16100,0
20250311,180200,121011890,16100,16100,16100,16100,0
20250311,180100,121011890,16100,16100,16100,16100,0
20250311,180000,121011890,16100,16100,16100,16100,0
20250311,175900,121011890,16100,16100,16100,16100,164
20250311,175800,121011890,16100,16100,16100,16100,0
20250311,175700,121011890,16100,16100,16100,16100,0
20250311,175600,121011890,16100,16100,16100,16100,0
20250311,175500,121011890,16100,16100,16100,16100,0
20250311,175400,121011890,16100,16100,16100,16100,0
20250311,175300,121011890,16100,16100,16100,16100,0
20250311,175200,121011890,16100,16100,16100,16100,0
20250311,175100,121011890,16100,16100,16100,16100,0
20250311,175000,121011890,16100,16100,16100,16100,0
20250311,174900,121011890,16100,16100,16100,16100,0
20250311,174800,121011890,16100,16100,16100,16100,0
20250311,174700,121011890,16100,16100,16100,16100,0
20250311,174600,121011890,16100,16100,16100,16100,0
20250311,174500,121011890,16100,16100,16100,16100,0
20250311,174400,121011890,16100,16100,16100,16100,0
20250311,174300,121011890,16100,16100,16100,16100,0
20250311,174200,121011890,16100,16100,16100,16100,0
20250311,174100,121011890,16100,16100,16100,16100,0
20250311,174000,121011890,16100,16100,16100,16100,0
20250311,173900,121011890,16100,16100,16100,16100,0
20250311,173800,121011890,16100,16100,16100,16100,0
20250311,173700,121011890,16100,16100,16100,16100,0
20250311,173600,121011890,16100,16100,16100,16100,0
20250311,173500,121011890,16100,16100,16100,16100,0
20250311,173400,121011890,16100,16100,16100,16100,0
20250311,173300,121011890,16100,16100,16100,16100,0
20250311,173200,121011890,16100,16100,16100,16100,0
20250311,173100,121011890,16100,16100,16100,16100,0
20250311,173000,121011890,16100,16100,16100,16100,0
20250311,172900,121011890,16100,16100,16100,16100,164
20250311,172800,121011890,16100,16100,16100,16100,0
20250311,172700,121011890,16100,16100,16100,16100,0
20250311,172600,121011890,16100,16100,16100,16100,0
20250311,172500,121011890,16100,16100,16100,16100,0
20250311,172400,121011890,16100,16100,16100,16100,0
20250311,172300,121011890,16100,16100,16100,16100,0
20250311,172200,121011890,16100,16100,16100,16100,0
20250311,172100,121011890,16100,16100,16100,16100,0
20250311,172000,121011890,16100,16100,16100,16100,0
20250311,171900,121011890,16100,16100,16100,16100,0
20250311,171800,121011890,16100,16100,16100,16100,0
20250311,171700,121011890,16100,16100,16100,16100,0
20250311,171600,121011890,16100,16100,16100,16100,0
20250311,171500,121011890,16100,16100,16100,16100,0
20250311,171400,121011890,16100,16100,16100,16100,0
20250311,171300,121011890,16100,16100,16100,16100,0
20250311,171200,121011890,16100,16100,16100,16100,0
20250311,171100,121011890,16100,16100,16100,16100,0
20250311,171000,121011890,16100,16100,16100,16100,0
20250311,170900,121011890,16100,16100,16100,16100,0
20250311,170800,121011890,16100,16100,16100,16100,0
20250311,170700,121011890,16100,16100,16100,16100,0
20250311,170600,121011890,16100,16100,16100,16100,0
20250311,170500,121011890,16100,16100,16100,16100,0
20250311,170400,121011890,16100,16100,16100,16100,0
20250311,170300,121011890,16100,16100,16100,16100,0
20250311,170200,121011890,16100,16100,16100,16100,0
20250311,170100,121011890,16100,16100,16100,16100,0
20250311,170000,121011890,16100,16100,16100,16100,0
20250311,165900,121011890,16100,16100,16100,16100,164
20250311,165800,121011890,16100,16100,16100,16100,0
20250311,165700,121011890,16100,16100,16100,16100,0
20250311,165600,121011890,16100,16100,16100,16100,0
20250311,165500,121011890,16100,16100,16100,16100,0
20250311,165400,121011890,16100,16100,16100,16100,0
20250311,165300,121011890,16100,16100,16100,16100,0
20250311,165200,121011890,16100,16100,16100,16100,0
20250311,165100,121011890,16100,16100,16100,16100,0
20250311,165000,121011890,16100,16100,16100,16100,0
20250311,164900,121011890,16100,16100,16100,16100,0
20250311,164800,121011890,16100,16100,16100,16100,0
20250311,164700,121011890,16100,16100,16100,16100,0
20250311,164600,121011890,16100,16100,16100,16100,0
20250311,164500,121011890,16100,16100,16100,16100,0
20250311,164400,121011890,16100,16100,16100,16100,0
20250311,164300,121011890,16100,16100,16100,16100,0
20250311,164200,121011890,16100,16100,16100,16100,0
20250311,164100,121011890,16100,16100,16100,16100,0
20250311,164000,121011890,16100,16100,16100,16100,0
20250311,163900,121011890,16100,16100,16100,16100,0
20250311,163800,121011890,16100,16100,16100,16100,0
20250311,163700,121011890,16100,16100,16100,16100,0
20250311,163600,121011890,16100,16100,16100,16100,0
20250311,163500,121011890,16100,16100,16100,16100,0
20250311,163400,121011890,16100,16100,16100,16100,0
20250311,163300,121011890,16100,16100,16100,16100,0
20250311,163200,121011890,16100,16100,16100,16100,0
20250311,163100,121011890,16100,16100,16100,16100,0
20250311,163000,121011890,16100,16100,16100,16100,0
20250311,162900,121011890,16100,16100,16100,16100,164
20250311,162800,121011890,16100,16100,16100,16100,0
20250311,162700,121011890,16100,16100,16100,16100,0
20250311,162600,121011890,16100,16100,16100,16100,0
20250311,162500,121011890,16100,16100,16100,16100,0
20250311,162400,121011890,16100,16100,16100,16100,0
20250311,162300,121011890,16100,16100,16100,16100,0
20250311,162200,121011890,16100,16100,16100,16100,0
20250311,162100,121011890,16100,16100,16100,16100,0
20250311,162000,121011890,16100,16100,16100,16100,0
20250311,161900,121011890,16100,16100,16100,16100,0
20250311,161800,121011890,16100,16100,16100,16100,0
20250311,161700,121011890,16100,16100,16100,16100,0
20250311,161600,121011890,16100,16100,16100,16100,0
20250311,161500,121011890,16100,16100,16100,16100,0
20250311,161400,121011890,16100,16100,16100,16100,0
20250311,161300,121011890,16100,16100,16100,16100,0
20250311,161200,121011890,16100,16100,16100,16100,0
20250311,161100,121011890,16100,16100,16100,16100,0
20250311,161000,121011890,16100,16100,16100,16100,0
20250311,160900,121011890,16100,16100,16100,16100,0
20250311,160800,121011890,16100,16100,16100,16100,0
20250311,160700,121011890,16100,16100,16100,16100,0
20250311,160600,121011890,16100,16100,16100,16100,0
20250311,160500,121011890,16100,16100,16100,16100,0
20250311,160400,121011890,16100,16100,16100,16100,0
20250311,160300,121011890,16100,16100,16100,16100,0
20250311,160200,121011890,16100,16100,16100,16100,0
20250311,160100,121011890,16100,16100,16100,16100,0
20250311,160000,121011890,16100,16100,16100,16100,0
20250311,155900,121011890,16100,16100,16100,16100,164
20250311,155800,121011890,16100,16100,16100,16100,0
20250311,155700,121011890,16100,16100,16100,16100,0
20250311,155600,121011890,16100,16100,16100,16100,0
20250311,155500,121011890,16100,16100,16100,16100,0
20250311,155400,121011890,16100,16100,16100,16100,0
20250311,155300,121011890,16100,16100,16100,16100,0
20250311,155200,121011890,16100,16100,16100,16100,0
20250311,155100,121011890,16100,16100,16100,16100,0
20250311,155000,121011890,16100,16100,16100,16100,0
20250311,154900,121011890,16100,16100,16100,16100,0
20250311,154800,121011890,16100,16100,16100,16100,0
20250311,154700,121011890,16100,16100,16100,16100,0
20250311,154600,121011890,16100,16100,16100,16100,0
20250311,154500,121011890,16100,16100,16100,16100,0
20250311,154400,121011890,16100,16100,16100,16100,0
20250311,154300,121011890,16100,16100,16100,16100,0
20250311,154200,121011890,16100,16100,16100,16100,0
20250311,154100,121011890,16100,16100,16100,16100,0
20250311,154000,121011890,16100,16100,16100,16100,0
20250311,153900,121011890,16100,16100,16100,16100,0
20250311,153800,121011890,16100,16100,16100,16100,0
20250311,153700,121011890,16100,16100,16100,16100,0
20250311,153600,121011890,16100,16100,16100,16100,0
20250311,153500,121011890,16100,16100,16100,16100,0
20250311,153400,121011890,16100,16100,16100,16100,0
20250311,153300,121011890,16100,16100,16100,16100,0
20250311,153200,121011890,16100,16100,16100,16100,0
20250311,153100,121011890,16100,16100,16100,16100,0
20250311,153000,121011890,16100,16100,16100,16100,164
20250311,152900,118371490,16080,16080,16080,16080,0
20250311,152800,118371490,16080,16080,16080,16080,0
20250311,152700,118371490,16080,16080,16080,16080,0
20250311,152600,118371490,16080,16080,16080,16080,0
20250311,152500,118371490,16080,16080,16080,16080,0
20250311,152400,118371490,16080,16080,16080,16080,0
20250311,152300,118371490,16080,16080,16080,16080,0
20250311,152200,118371490,16080,16080,16080,16080,0
20250311,152100,118371490,16080,16080,16080,16080,0
20250311,152000,118371490,16080,16080,16080,16080,0
20250311,151900,118371490,16080,16070,16080,16070,3
20250311,151800,118323260,16040,16040,16040,16040,22
20250311,151700,117970380,16040,16040,16040,16040,0
20250311,151600,117970380,16040,16040,16040,16040,0
20250311,151500,117970380,16040,16040,16040,16040,0
20250311,151400,117970380,16040,16040,16040,16040,0
20250311,151300,117970380,16040,16040,16040,16040,0
20250311,151200,117970380,16040,16040,16040,16040,0
20250311,151100,117970380,16040,16040,16040,16040,1
20250311,151000,117954340,15950,15950,15950,15950,1
20250311,150900,117938390,16050,16050,16050,16050,0
20250311,150800,117938390,16050,16050,16050,16050,0
20250311,150700,117938390,16050,16050,16050,16050,6
20250311,150600,117842090,16040,16040,16040,16040,0
20250311,150500,117842090,16040,16040,16040,16040,0
20250311,150400,117842090,16040,15960,16050,15840,94
20250311,150300,116349180,15960,16010,16010,15960,90
20250311,150200,114909660,16000,16000,16000,16000,0
20250311,150100,114909660,16000,16000,16000,16000,0
20250311,150000,114909660,16000,16000,16000,16000,0
20250311,145900,114909660,16000,16000,16000,16000,0
20250311,145800,114909660,16000,16000,16000,16000,0
20250311,145700,114909660,16000,16000,16000,16000,0
20250311,145600,114909660,16000,16000,16000,16000,0
20250311,145500,114909660,16000,16000,16000,16000,0
20250311,145400,114909660,16000,16000,16000,16000,0
20250311,145300,114909660,16000,16000,16000,16000,0
20250311,145200,114909660,16000,16000,16000,16000,0
20250311,145100,114909660,16000,16000,16000,16000,0
20250311,145000,114909660,16000,16000,16000,16000,0
20250311,144900,114909660,16000,16000,16000,16000,0
20250311,144800,114909660,16000,16000,16000,16000,0
20250311,144700,114909660,16000,16020,16020,16000,10
20250311,144600,114749620,16000,16010,16010,16000,158
20250311,144500,112221390,16050,16050,16050,16050,0
20250311,144400,112221390,16050,16050,16050,16050,0
20250311,144300,112221390,16050,16050,16050,16050,0
20250311,144200,112221390,16050,16040,16050,16040,500
20250311,144100,104196430,16040,16040,16040,16040,0
20250311,144000,104196430,16040,16040,16040,16040,0
20250311,143900,104196430,16040,16040,16040,16040,0
20250311,143800,104196430,16040,16040,16040,16040,0
20250311,143700,104196430,16040,16040,16040,16040,0
20250311,143600,104196430,16040,16040,16040,16040,0
20250311,143500,104196430,16040,16040,16040,16040,0
20250311,143400,104196430,16040,16040,16040,16040,0
20250311,143300,104196430,16040,16040,16040,16040,0
20250311,143200,104196430,16040,16040,16040,16040,0
20250311,143100,104196430,16040,16040,16040,16040,0
20250311,143000,104196430,16040,16040,16040,16040,0
20250311,142900,104196430,16040,16040,16040,16040,0
20250311,142800,104196430,16040,16040,16040,16040,0
20250311,142700,104196430,16040,16040,16040,16040,0
20250311,142600,104196430,16040,16040,16040,16040,2
20250311,142500,104164350,16010,16010,16010,16010,1
20250311,142400,104148340,16010,16010,16040,16010,16
20250311,142300,103892150,16010,16010,16010,16010,0
20250311,142200,103892150,16010,16010,16010,16010,0
20250311,142100,103892150,16010,16010,16010,16010,0
20250311,142000,103892150,16010,16020,16020,16010,10
20250311,141900,103732020,16020,16020,16020,16020,0
20250311,141800,103732020,16020,16020,16020,16020,0
20250311,141700,103732020,16020,16020,16020,16020,0
20250311,141600,103732020,16020,16020,16020,16020,0
20250311,141500,103732020,16020,16020,16020,16020,0
20250311,141400,103732020,16020,16020,16020,16020,0
20250311,141300,103732020,16020,16020,16020,16020,0
20250311,141200,103732020,16020,16030,16030,16020,4
20250311,141100,103667920,16040,16040,16040,16040,0
20250311,141000,103667920,16040,16040,16040,16040,0
20250311,140900,103667920,16040,16050,16050,16040,4
20250311,140800,103603740,16070,16070,16070,16070,0
20250311,140700,103603740,16070,16070,16070,16070,2
20250311,140600,103571600,16060,16060,16060,16060,0
20250311,140500,103571600,16060,16060,16060,16060,0
20250311,140400,103571600,16060,16070,16070,16060,4
20250311,140300,103507340,16080,16080,16080,16080,0
20250311,140200,103507340,16080,16080,16080,16080,0
20250311,140100,103507340,16080,16080,16080,16080,0
20250311,140000,103507340,16080,16080,16080,16080,19
20250311,135900,103201820,16080,16080,16080,16080,0
20250311,135800,103201820,16080,16080,16080,16080,2
20250311,135700,103169660,16000,16000,16000,16000,6
20250311,135600,103073660,16000,16000,16000,16000,0
20250311,135500,103073660,16000,16000,16000,16000,1
20250311,135400,103057660,15990,15990,15990,15990,0
20250311,135300,103057660,15990,15990,15990,15990,0
20250311,135200,103057660,15990,15990,15990,15990,1
20250311,135100,103041670,16000,16000,16000,16000,0
20250311,135000,103041670,16000,16000,16000,16000,0
20250311,134900,103041670,16000,16000,16000,16000,200
20250311,134800,99841670,16090,16090,16090,16090,0
20250311,134700,99841670,16090,16090,16090,16090,0
20250311,134600,99841670,16090,16090,16090,16090,0
20250311,134500,99841670,16090,16090,16090,16090,0
20250311,134400,99841670,16090,16090,16090,16090,0
20250311,134300,99841670,16090,16090,16090,16090,0
20250311,134200,99841670,16090,16090,16090,16090,0
20250311,134100,99841670,16090,16090,16090,16090,0
20250311,134000,99841670,16090,16090,16090,16090,0
20250311,133900,99841670,16090,16090,16090,16090,0
20250311,133800,99841670,16090,16090,16090,16090,2
20250311,133700,99809490,16090,16090,16090,16090,5
20250311,133600,99729040,16090,16090,16090,16090,0
20250311,133500,99729040,16090,16090,16090,16090,0
20250311,133400,99729040,16090,16090,16090,16090,0
20250311,133300,99729040,16090,16090,16090,16090,0
20250311,133200,99729040,16090,16090,16090,16090,0
20250311,133100,99729040,16090,16090,16090,16090,0
20250311,133000,99729040,16090,16090,16090,16090,0
20250311,132900,99729040,16090,16090,16090,16090,0
20250311,132800,99729040,16090,16090,16090,16090,0
20250311,132700,99729040,16090,16090,16090,16090,1
20250311,132600,99712950,16090,16090,16090,16090,1
20250311,132500,99696860,16100,16100,16100,16100,0
20250311,132400,99696860,16100,16100,16100,16100,0
20250311,132300,99696860,16100,16100,16100,16100,12
20250311,132200,99503660,16100,16100,16100,16100,0
20250311,132100,99503660,16100,16100,16100,16100,1
20250311,132000,99487560,15960,15960,15960,15960,0
20250311,131900,99487560,15960,15960,15960,15960,0
20250311,131800,99487560,15960,15960,15960,15960,0
20250311,131700,99487560,15960,15960,15960,15960,0
20250311,131600,99487560,15960,15960,15960,15960,0
20250311,131500,99487560,15960,16000,16000,15960,52
20250311,131400,98655960,16100,16100,16100,16100,0
20250311,131300,98655960,16100,16100,16100,16100,0
20250311,131200,98655960,16100,16100,16100,16100,0
20250311,131100,98655960,16100,16100,16100,16100,0
20250311,131000,98655960,16100,16100,16100,16100,0
20250311,130900,98655960,16100,16100,16100,16100,0
20250311,130800,98655960,16100,16100,16100,16100,51
20250311,130700,97834860,16100,16100,16100,16100,0
20250311,130600,97834860,16100,16100,16100,16100,0
20250311,130500,97834860,16100,16100,16100,16100,0
20250311,130400,97834860,16100,16100,16100,16100,0
20250311,130300,97834860,16100,16100,16100,16100,0
20250311,130200,97834860,16100,16100,16100,16100,0
20250311,130100,97834860,16100,16100,16100,16100,49
20250311,130000,97045960,16100,16100,16100,16100,0
20250311,125900,97045960,16100,16100,16100,16100,0
20250311,125800,97045960,16100,16100,16100,16100,0
20250311,125700,97045960,16100,16100,16100,16100,0
20250311,125600,97045960,16100,16100,16100,16100,0
20250311,125500,97045960,16100,16100,16100,16100,0
20250311,125400,97045960,16100,16100,16100,16100,0
20250311,125300,97045960,16100,16100,16100,16100,0
20250311,125200,97045960,16100,16070,16100,16070,36
20250311,125100,96466810,16070,16070,16070,16070,0
20250311,125000,96466810,16070,16070,16070,16070,0
20250311,124900,96466810,16070,16060,16070,16060,3
20250311,124800,96418620,16060,16060,16060,16060,25
20250311,124700,96017120,16060,16060,16060,16060,0
20250311,124600,96017120,16060,16060,16060,16060,0
20250311,124500,96017120,16060,16060,16060,16060,0
20250311,124400,96017120,16060,16060,16060,16060,1
20250311,124300,96001060,16070,16070,16070,16070,0
20250311,124200,96001060,16070,16070,16070,16070,0
20250311,124100,96001060,16070,16070,16070,16070,0
20250311,124000,96001060,16070,16070,16070,16070,0
20250311,123900,96001060,16070,16070,16070,16070,0
20250311,123800,96001060,16070,16070,16070,16070,0
20250311,123700,96001060,16070,16070,16070,16070,0
20250311,123600,96001060,16070,16070,16070,16070,0
20250311,123500,96001060,16070,16070,16070,16070,10
20250311,123400,95840360,16070,16070,16070,16070,0
20250311,123300,95840360,16070,16060,16070,16060,100
20250311,123200,94233420,16060,16060,16060,16060,0
20250311,123100,94233420,16060,16060,16060,16060,0
20250311,123000,94233420,16060,16060,16060,16060,0
20250311,122900,94233420,16060,16060,16060,16060,0
20250311,122800,94233420,16060,16060,16060,16060,0
20250311,122700,94233420,16060,16060,16060,16060,0
20250311,122600,94233420,16060,16030,16060,16030,4
20250311,122500,94169240,16020,16020,16020,16020,0
20250311,122400,94169240,16020,16020,16020,16020,1
20250311,122300,94153220,16010,16010,16010,16010,12
20250311,122200,93961100,16000,15990,16000,15990,527
20250311,122100,85529370,15970,15970,15970,15970,93
20250311,122000,84044160,15970,15970,15970,15970,0
20250311,121900,84044160,15970,15970,15970,15970,0
20250311,121800,84044160,15970,15970,15970,15970,0
20250311,121700,84044160,15970,15970,15970,15970,0
20250311,121600,84044160,15970,15970,15970,15970,0
20250311,121500,84044160,15970,15970,15970,15970,0
20250311,121400,84044160,15970,15970,15970,15970,0
20250311,121300,84044160,15970,15970,15970,15970,8
20250311,121200,83916400,15970,15970,15970,15970,0
20250311,121100,83916400,15970,15970,15970,15970,1
20250311,121000,83900430,15940,15940,15940,15940,0
20250311,120900,83900430,15940,15940,15940,15940,0
20250311,120800,83900430,15940,15940,15940,15940,0
20250311,120700,83900430,15940,15940,15940,15940,0
20250311,120600,83900430,15940,15940,15940,15940,0
20250311,120500,83900430,15940,15940,15940,15940,0
20250311,120400,83900430,15940,15940,15940,15940,0
20250311,120300,83900430,15940,15940,15940,15940,0
20250311,120200,83900430,15940,15940,15940,15940,0
20250311,120100,83900430,15940,15940,15940,15940,0
20250311,120000,83900430,15940,15940,15940,15940,0
20250311,115900,83900430,15940,15940,15940,15940,0
20250311,115800,83900430,15940,15940,15940,15940,0
20250311,115700,83900430,15940,15940,15940,15940,0
20250311,115600,83900430,15940,15940,15940,15940,0
20250311,115500,83900430,15940,15940,15940,15940,1
20250311,115400,83884490,15950,15950,15950,15950,54
20250311,115300,83023190,15930,15930,15930,15930,5
20250311,115200,82943540,15930,15930,15930,15930,0
20250311,115100,82943540,15930,15940,15940,15930,4
20250311,115000,82879810,15930,15930,15930,15930,0
20250311,114900,82879810,15930,15930,15930,15930,0
20250311,114800,82879810,15930,15930,15930,15930,0
20250311,114700,82879810,15930,15930,15930,15930,0
20250311,114600,82879810,15930,15930,15930,15930,0
20250311,114500,82879810,15930,15930,15930,15930,0
20250311,114400,82879810,15930,15930,15930,15930,0
20250311,114300,82879810,15930,15930,15930,15930,615
20250311,114200,73082860,15930,15930,15930,15930,0
20250311,114100,73082860,15930,15930,15930,15930,0
20250311,114000,73082860,15930,15930,15930,15930,0
20250311,113900,73082860,15930,15930,15930,15930,0
20250311,113800,73082860,15930,15930,15930,15930,0
20250311,113700,73082860,15930,15930,15930,15930,0
20250311,113600,73082860,15930,15930,15930,15930,0
20250311,113500,73082860,15930,15930,15930,15930,1
20250311,113400,73066930,15930,15930,15930,15930,0
20250311,113300,73066930,15930,15930,15930,15930,0
20250311,113200,73066930,15930,15930,15930,15930,0
20250311,113100,73066930,15930,15930,15930,15930,0
20250311,113000,73066930,15930,15930,15930,15930,0
20250311,112900,73066930,15930,15930,15930,15930,0
20250311,112800,73066930,15930,15930,15930,15930,0
20250311,112700,73066930,15930,15930,15930,15930,0
20250311,112600,73066930,15930,15930,15930,15930,0
20250311,112500,73066930,15930,15930,15930,15930,0
20250311,112400,73066930,15930,15930,15930,15930,0
20250311,112300,73066930,15930,15930,15930,15930,0
20250311,112200,73066930,15930,15930,15930,15930,1
20250311,112100,73051000,15880,15880,15880,15880,0
20250311,112000,73051000,15880,15880,15880,15880,0
20250311,111900,73051000,15880,15880,15880,15880,4
20250311,111800,72987480,15830,15880,15880,15830,51
20250311,111700,72177650,15880,15880,15880,15880,0
20250311,111600,72177650,15880,15880,15880,15880,1
20250311,111500,72161770,15830,15830,15830,15830,0
20250311,111400,72161770,15830,15830,15830,15830,2
20250311,111300,72130110,15880,15880,15880,15880,0
20250311,111200,72130110,15880,15880,15880,15880,0
20250311,111100,72130110,15880,15880,15880,15880,0
20250311,111000,72130110,15880,15880,15880,15880,0
20250311,110900,72130110,15880,15880,15880,15880,0
20250311,110800,72130110,15880,15880,15880,15880,0
20250311,110700,72130110,15880,15880,15880,15880,0
20250311,110600,72130110,15880,15880,15880,15880,0
20250311,110500,72130110,15880,15880,15880,15880,0
20250311,110400,72130110,15880,15880,15880,15880,0
20250311,110300,72130110,15880,15880,15880,15880,0
20250311,110200,72130110,15880,15880,15880,15880,0
20250311,110100,72130110,15880,15880,15880,15880,1
20250311,110000,72114230,15880,15880,15880,15880,1
20250311,105900,72098350,15820,15820,15820,15820,0
20250311,105800,72098350,15820,15820,15820,15820,0
20250311,105700,72098350,15820,15820,15820,15820,0
20250311,105600,72098350,15820,15820,15820,15820,1
20250311,105500,72082530,15830,15920,15920,15830,30
20250311,105400,71605100,15940,15940,15940,15940,0
20250311,105300,71605100,15940,15940,15940,15940,1
20250311,105200,71589160,15950,15950,15950,15950,0
20250311,105100,71589160,15950,15950,15950,15950,0
20250311,105000,71589160,15950,15790,15950,15790,530
20250311,104900,63159120,15760,15760,15760,15760,0
20250311,104800,63159120,15760,15760,15760,15760,0
20250311,104700,63159120,15760,15760,15760,15760,0
20250311,104600,63159120,15760,15760,15760,15760,0
20250311,104500,63159120,15760,15760,15760,15760,0
20250311,104400,63159120,15760,15760,15760,15760,0
20250311,104300,63159120,15760,15770,15770,15760,20
20250311,104200,62843820,15780,15780,15780,15780,0
20250311,104100,62843820,15780,15780,15780,15780,0
20250311,104000,62843820,15780,15780,15780,15780,0
20250311,103900,62843820,15780,15780,15780,15780,3
20250311,103800,62796480,15760,15760,15760,15760,0
20250311,103700,62796480,15760,15760,15760,15760,0
20250311,103600,62796480,15760,15760,15760,15760,0
20250311,103500,62796480,15760,15760,15760,15760,11
20250311,103400,62623120,15760,15780,15780,15760,19
20250311,103300,62323580,15780,15800,15800,15780,105
20250311,103200,60665680,15810,15820,15820,15800,51
20250311,103100,59859460,15820,15770,15820,15710,831
20250311,103000,46788590,15760,15760,15760,15760,0
20250311,102900,46788590,15760,15760,15760,15760,0
20250311,102800,46788590,15760,15760,15760,15760,0
20250311,102700,46788590,15760,15760,15760,15760,0
20250311,102600,46788590,15760,15760,15760,15760,0
20250311,102500,46788590,15760,15760,15760,15760,0
20250311,102400,46788590,15760,15760,15760,15760,0
20250311,102300,46788590,15760,15760,15760,15760,1
20250311,102200,46772830,15840,15840,15840,15840,0
20250311,102100,46772830,15840,15840,15840,15840,0
20250311,102000,46772830,15840,15840,15840,15840,0
20250311,101900,46772830,15840,15840,15840,15840,0
20250311,101800,46772830,15840,15840,15840,15840,1
20250311,101700,46756990,15760,15770,15770,15760,70
20250311,101600,45653280,15770,15770,15770,15770,0
20250311,101500,45653280,15770,15770,15770,15770,0
20250311,101400,45653280,15770,15770,15770,15770,8
20250311,101300,45527120,15780,15840,15840,15780,39
20250311,101200,44909780,15840,15840,15840,15840,0
20250311,101100,44909780,15840,15840,15840,15840,1
20250311,101000,44893940,15790,15790,15790,15790,18
20250311,100900,44609720,15800,15800,15800,15800,0
20250311,100800,44609720,15800,15800,15800,15800,2
20250311,100700,44578120,15800,15840,15840,15800,94
20250311,100600,43092880,15840,15840,15840,15840,0
20250311,100500,43092880,15840,15840,15840,15840,2
20250311,100400,43061200,15840,15840,15840,15840,10
20250311,100300,42902800,15840,15820,15840,15820,50
20250311,100200,42111780,15820,15820,15820,15820,10
20250311,100100,41953580,15820,15820,15820,15820,0
20250311,100000,41953580,15820,15820,15820,15820,5
20250311,095900,41874480,15820,15820,15820,15820,0
20250311,095800,41874480,15820,15810,15820,15810,32
20250311,095700,41368370,15820,15830,15830,15820,38
20250311,095600,40767070,15840,15840,15840,15840,0
20250311,095500,40767070,15840,15880,15880,15840,123
20250311,095400,38818270,15890,15890,15890,15890,1
20250311,095300,38802380,15900,15880,15910,15880,96
20250311,095200,37277690,15900,15900,15900,15900,1
20250311,095100,37261790,15880,15880,15880,15880,0
20250311,095000,37261790,15880,15920,15940,15880,38
20250311,094900,36657230,15920,15930,15930,15920,3
20250311,094800,36609460,15950,15950,15950,15950,0
20250311,094700,36609460,15950,15950,15950,15950,0
20250311,094600,36609460,15950,15940,15950,15940,30
20250311,094500,36130970,15910,15910,15910,15910,0
20250311,094400,36130970,15910,15910,15910,15910,0
20250311,094300,36130970,15910,15910,15910,15910,0
20250311,094200,36130970,15910,15910,15910,15910,0
20250311,094100,36130970,15910,15910,15910,15910,0
20250311,094000,36130970,15910,15910,15910,15910,53
20250311,093900,35287740,15910,15900,15910,15850,117
20250311,093800,33426820,15910,15910,15910,15910,26
20250311,093700,33013160,15910,15920,15920,15910,12
20250311,093600,32822140,15960,15960,15960,15960,0
20250311,093500,32822140,15960,15960,15960,15960,0
20250311,093400,32822140,15960,15960,15960,15960,0
20250311,093300,32822140,15960,15960,15960,15960,1
20250311,093200,32806180,15910,15910,15910,15910,1
20250311,093100,32790270,15940,15940,15940,15940,0
20250311,093000,32790270,15940,15940,15940,15940,0
20250311,092900,32790270,15940,15940,15940,15940,0
20250311,092800,32790270,15940,15940,15940,15940,47
20250311,092700,32041090,15950,15950,15950,15950,12
20250311,092600,31849690,15960,15960,15960,15960,0
20250311,092500,31849690,15960,15960,15960,15960,206
20250311,092400,28561930,15960,16000,16000,15960,42
20250311,092300,27890500,16100,16100,16100,16100,0
20250311,092200,27890500,16100,16100,16100,16100,1
20250311,092100,27874400,16100,16100,16100,16100,0
20250311,092000,27874400,16100,16100,16100,16100,0
20250311,091900,27874400,16100,16100,16100,16100,0
20250311,091800,27874400,16100,16100,16100,16100,0
20250311,091700,27874400,16100,16100,16100,16100,0
20250311,091600,27874400,16100,16100,16100,16100,0
20250311,091500,27874400,16100,16100,16100,16100,0
20250311,091400,27874400,16100,16100,16100,16100,1
20250311,091300,27858300,15980,15990,15990,15980,200
20250311,091200,24662290,15980,15980,15980,15980,0
20250311,091100,24662290,15980,15980,15980,15980,2
20250311,091000,24630330,15980,16060,16100,15700,1213
20250311,090900,5228030,16130,16130,16130,16130,1
20250311,090800,5211900,16050,16050,16050,16050,0
20250311,090700,5211900,16050,16060,16060,16050,94
20250311,090600,3702900,16130,16060,16130,16060,50
20250311,090500,2899830,16070,16070,16070,16070,11
20250311,090400,2723060,16060,16060,16060,16060,3
20250311,090300,2674880,16050,16050,16050,16050,0
20250311,090200,2674880,16050,16050,16050,16050,20
20250311,090100,2353880,16060,16100,16100,16050,59
20250311,090000,1406700,16150,16180,16180,16150,87
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192900 121011890 16100 16100 16100 16100 164
3 20250311 192800 121011890 16100 16100 16100 16100 0
4 20250311 192700 121011890 16100 16100 16100 16100 0
5 20250311 192600 121011890 16100 16100 16100 16100 0
6 20250311 192500 121011890 16100 16100 16100 16100 0
7 20250311 192400 121011890 16100 16100 16100 16100 0
8 20250311 192300 121011890 16100 16100 16100 16100 0
9 20250311 192200 121011890 16100 16100 16100 16100 0
10 20250311 192100 121011890 16100 16100 16100 16100 0
11 20250311 192000 121011890 16100 16100 16100 16100 0
12 20250311 191900 121011890 16100 16100 16100 16100 0
13 20250311 191800 121011890 16100 16100 16100 16100 0
14 20250311 191700 121011890 16100 16100 16100 16100 0
15 20250311 191600 121011890 16100 16100 16100 16100 0
16 20250311 191500 121011890 16100 16100 16100 16100 0
17 20250311 191400 121011890 16100 16100 16100 16100 0
18 20250311 191300 121011890 16100 16100 16100 16100 0
19 20250311 191200 121011890 16100 16100 16100 16100 0
20 20250311 191100 121011890 16100 16100 16100 16100 0
21 20250311 191000 121011890 16100 16100 16100 16100 0
22 20250311 190900 121011890 16100 16100 16100 16100 0
23 20250311 190800 121011890 16100 16100 16100 16100 0
24 20250311 190700 121011890 16100 16100 16100 16100 0
25 20250311 190600 121011890 16100 16100 16100 16100 0
26 20250311 190500 121011890 16100 16100 16100 16100 0
27 20250311 190400 121011890 16100 16100 16100 16100 0
28 20250311 190300 121011890 16100 16100 16100 16100 0
29 20250311 190200 121011890 16100 16100 16100 16100 0
30 20250311 190100 121011890 16100 16100 16100 16100 0
31 20250311 190000 121011890 16100 16100 16100 16100 0
32 20250311 185900 121011890 16100 16100 16100 16100 164
33 20250311 185800 121011890 16100 16100 16100 16100 0
34 20250311 185700 121011890 16100 16100 16100 16100 0
35 20250311 185600 121011890 16100 16100 16100 16100 0
36 20250311 185500 121011890 16100 16100 16100 16100 0
37 20250311 185400 121011890 16100 16100 16100 16100 0
38 20250311 185300 121011890 16100 16100 16100 16100 0
39 20250311 185200 121011890 16100 16100 16100 16100 0
40 20250311 185100 121011890 16100 16100 16100 16100 0
41 20250311 185000 121011890 16100 16100 16100 16100 0
42 20250311 184900 121011890 16100 16100 16100 16100 0
43 20250311 184800 121011890 16100 16100 16100 16100 0
44 20250311 184700 121011890 16100 16100 16100 16100 0
45 20250311 184600 121011890 16100 16100 16100 16100 0
46 20250311 184500 121011890 16100 16100 16100 16100 0
47 20250311 184400 121011890 16100 16100 16100 16100 0
48 20250311 184300 121011890 16100 16100 16100 16100 0
49 20250311 184200 121011890 16100 16100 16100 16100 0
50 20250311 184100 121011890 16100 16100 16100 16100 0
51 20250311 184000 121011890 16100 16100 16100 16100 0
52 20250311 183900 121011890 16100 16100 16100 16100 0
53 20250311 183800 121011890 16100 16100 16100 16100 0
54 20250311 183700 121011890 16100 16100 16100 16100 0
55 20250311 183600 121011890 16100 16100 16100 16100 0
56 20250311 183500 121011890 16100 16100 16100 16100 0
57 20250311 183400 121011890 16100 16100 16100 16100 0
58 20250311 183300 121011890 16100 16100 16100 16100 0
59 20250311 183200 121011890 16100 16100 16100 16100 0
60 20250311 183100 121011890 16100 16100 16100 16100 0
61 20250311 183000 121011890 16100 16100 16100 16100 0
62 20250311 182900 121011890 16100 16100 16100 16100 164
63 20250311 182800 121011890 16100 16100 16100 16100 0
64 20250311 182700 121011890 16100 16100 16100 16100 0
65 20250311 182600 121011890 16100 16100 16100 16100 0
66 20250311 182500 121011890 16100 16100 16100 16100 0
67 20250311 182400 121011890 16100 16100 16100 16100 0
68 20250311 182300 121011890 16100 16100 16100 16100 0
69 20250311 182200 121011890 16100 16100 16100 16100 0
70 20250311 182100 121011890 16100 16100 16100 16100 0
71 20250311 182000 121011890 16100 16100 16100 16100 0
72 20250311 181900 121011890 16100 16100 16100 16100 0
73 20250311 181800 121011890 16100 16100 16100 16100 0
74 20250311 181700 121011890 16100 16100 16100 16100 0
75 20250311 181600 121011890 16100 16100 16100 16100 0
76 20250311 181500 121011890 16100 16100 16100 16100 0
77 20250311 181400 121011890 16100 16100 16100 16100 0
78 20250311 181300 121011890 16100 16100 16100 16100 0
79 20250311 181200 121011890 16100 16100 16100 16100 0
80 20250311 181100 121011890 16100 16100 16100 16100 0
81 20250311 181000 121011890 16100 16100 16100 16100 0
82 20250311 180900 121011890 16100 16100 16100 16100 0
83 20250311 180800 121011890 16100 16100 16100 16100 0
84 20250311 180700 121011890 16100 16100 16100 16100 0
85 20250311 180600 121011890 16100 16100 16100 16100 0
86 20250311 180500 121011890 16100 16100 16100 16100 0
87 20250311 180400 121011890 16100 16100 16100 16100 0
88 20250311 180300 121011890 16100 16100 16100 16100 0
89 20250311 180200 121011890 16100 16100 16100 16100 0
90 20250311 180100 121011890 16100 16100 16100 16100 0
91 20250311 180000 121011890 16100 16100 16100 16100 0
92 20250311 175900 121011890 16100 16100 16100 16100 164
93 20250311 175800 121011890 16100 16100 16100 16100 0
94 20250311 175700 121011890 16100 16100 16100 16100 0
95 20250311 175600 121011890 16100 16100 16100 16100 0
96 20250311 175500 121011890 16100 16100 16100 16100 0
97 20250311 175400 121011890 16100 16100 16100 16100 0
98 20250311 175300 121011890 16100 16100 16100 16100 0
99 20250311 175200 121011890 16100 16100 16100 16100 0
100 20250311 175100 121011890 16100 16100 16100 16100 0
101 20250311 175000 121011890 16100 16100 16100 16100 0
102 20250311 174900 121011890 16100 16100 16100 16100 0
103 20250311 174800 121011890 16100 16100 16100 16100 0
104 20250311 174700 121011890 16100 16100 16100 16100 0
105 20250311 174600 121011890 16100 16100 16100 16100 0
106 20250311 174500 121011890 16100 16100 16100 16100 0
107 20250311 174400 121011890 16100 16100 16100 16100 0
108 20250311 174300 121011890 16100 16100 16100 16100 0
109 20250311 174200 121011890 16100 16100 16100 16100 0
110 20250311 174100 121011890 16100 16100 16100 16100 0
111 20250311 174000 121011890 16100 16100 16100 16100 0
112 20250311 173900 121011890 16100 16100 16100 16100 0
113 20250311 173800 121011890 16100 16100 16100 16100 0
114 20250311 173700 121011890 16100 16100 16100 16100 0
115 20250311 173600 121011890 16100 16100 16100 16100 0
116 20250311 173500 121011890 16100 16100 16100 16100 0
117 20250311 173400 121011890 16100 16100 16100 16100 0
118 20250311 173300 121011890 16100 16100 16100 16100 0
119 20250311 173200 121011890 16100 16100 16100 16100 0
120 20250311 173100 121011890 16100 16100 16100 16100 0
121 20250311 173000 121011890 16100 16100 16100 16100 0
122 20250311 172900 121011890 16100 16100 16100 16100 164
123 20250311 172800 121011890 16100 16100 16100 16100 0
124 20250311 172700 121011890 16100 16100 16100 16100 0
125 20250311 172600 121011890 16100 16100 16100 16100 0
126 20250311 172500 121011890 16100 16100 16100 16100 0
127 20250311 172400 121011890 16100 16100 16100 16100 0
128 20250311 172300 121011890 16100 16100 16100 16100 0
129 20250311 172200 121011890 16100 16100 16100 16100 0
130 20250311 172100 121011890 16100 16100 16100 16100 0
131 20250311 172000 121011890 16100 16100 16100 16100 0
132 20250311 171900 121011890 16100 16100 16100 16100 0
133 20250311 171800 121011890 16100 16100 16100 16100 0
134 20250311 171700 121011890 16100 16100 16100 16100 0
135 20250311 171600 121011890 16100 16100 16100 16100 0
136 20250311 171500 121011890 16100 16100 16100 16100 0
137 20250311 171400 121011890 16100 16100 16100 16100 0
138 20250311 171300 121011890 16100 16100 16100 16100 0
139 20250311 171200 121011890 16100 16100 16100 16100 0
140 20250311 171100 121011890 16100 16100 16100 16100 0
141 20250311 171000 121011890 16100 16100 16100 16100 0
142 20250311 170900 121011890 16100 16100 16100 16100 0
143 20250311 170800 121011890 16100 16100 16100 16100 0
144 20250311 170700 121011890 16100 16100 16100 16100 0
145 20250311 170600 121011890 16100 16100 16100 16100 0
146 20250311 170500 121011890 16100 16100 16100 16100 0
147 20250311 170400 121011890 16100 16100 16100 16100 0
148 20250311 170300 121011890 16100 16100 16100 16100 0
149 20250311 170200 121011890 16100 16100 16100 16100 0
150 20250311 170100 121011890 16100 16100 16100 16100 0
151 20250311 170000 121011890 16100 16100 16100 16100 0
152 20250311 165900 121011890 16100 16100 16100 16100 164
153 20250311 165800 121011890 16100 16100 16100 16100 0
154 20250311 165700 121011890 16100 16100 16100 16100 0
155 20250311 165600 121011890 16100 16100 16100 16100 0
156 20250311 165500 121011890 16100 16100 16100 16100 0
157 20250311 165400 121011890 16100 16100 16100 16100 0
158 20250311 165300 121011890 16100 16100 16100 16100 0
159 20250311 165200 121011890 16100 16100 16100 16100 0
160 20250311 165100 121011890 16100 16100 16100 16100 0
161 20250311 165000 121011890 16100 16100 16100 16100 0
162 20250311 164900 121011890 16100 16100 16100 16100 0
163 20250311 164800 121011890 16100 16100 16100 16100 0
164 20250311 164700 121011890 16100 16100 16100 16100 0
165 20250311 164600 121011890 16100 16100 16100 16100 0
166 20250311 164500 121011890 16100 16100 16100 16100 0
167 20250311 164400 121011890 16100 16100 16100 16100 0
168 20250311 164300 121011890 16100 16100 16100 16100 0
169 20250311 164200 121011890 16100 16100 16100 16100 0
170 20250311 164100 121011890 16100 16100 16100 16100 0
171 20250311 164000 121011890 16100 16100 16100 16100 0
172 20250311 163900 121011890 16100 16100 16100 16100 0
173 20250311 163800 121011890 16100 16100 16100 16100 0
174 20250311 163700 121011890 16100 16100 16100 16100 0
175 20250311 163600 121011890 16100 16100 16100 16100 0
176 20250311 163500 121011890 16100 16100 16100 16100 0
177 20250311 163400 121011890 16100 16100 16100 16100 0
178 20250311 163300 121011890 16100 16100 16100 16100 0
179 20250311 163200 121011890 16100 16100 16100 16100 0
180 20250311 163100 121011890 16100 16100 16100 16100 0
181 20250311 163000 121011890 16100 16100 16100 16100 0
182 20250311 162900 121011890 16100 16100 16100 16100 164
183 20250311 162800 121011890 16100 16100 16100 16100 0
184 20250311 162700 121011890 16100 16100 16100 16100 0
185 20250311 162600 121011890 16100 16100 16100 16100 0
186 20250311 162500 121011890 16100 16100 16100 16100 0
187 20250311 162400 121011890 16100 16100 16100 16100 0
188 20250311 162300 121011890 16100 16100 16100 16100 0
189 20250311 162200 121011890 16100 16100 16100 16100 0
190 20250311 162100 121011890 16100 16100 16100 16100 0
191 20250311 162000 121011890 16100 16100 16100 16100 0
192 20250311 161900 121011890 16100 16100 16100 16100 0
193 20250311 161800 121011890 16100 16100 16100 16100 0
194 20250311 161700 121011890 16100 16100 16100 16100 0
195 20250311 161600 121011890 16100 16100 16100 16100 0
196 20250311 161500 121011890 16100 16100 16100 16100 0
197 20250311 161400 121011890 16100 16100 16100 16100 0
198 20250311 161300 121011890 16100 16100 16100 16100 0
199 20250311 161200 121011890 16100 16100 16100 16100 0
200 20250311 161100 121011890 16100 16100 16100 16100 0
201 20250311 161000 121011890 16100 16100 16100 16100 0
202 20250311 160900 121011890 16100 16100 16100 16100 0
203 20250311 160800 121011890 16100 16100 16100 16100 0
204 20250311 160700 121011890 16100 16100 16100 16100 0
205 20250311 160600 121011890 16100 16100 16100 16100 0
206 20250311 160500 121011890 16100 16100 16100 16100 0
207 20250311 160400 121011890 16100 16100 16100 16100 0
208 20250311 160300 121011890 16100 16100 16100 16100 0
209 20250311 160200 121011890 16100 16100 16100 16100 0
210 20250311 160100 121011890 16100 16100 16100 16100 0
211 20250311 160000 121011890 16100 16100 16100 16100 0
212 20250311 155900 121011890 16100 16100 16100 16100 164
213 20250311 155800 121011890 16100 16100 16100 16100 0
214 20250311 155700 121011890 16100 16100 16100 16100 0
215 20250311 155600 121011890 16100 16100 16100 16100 0
216 20250311 155500 121011890 16100 16100 16100 16100 0
217 20250311 155400 121011890 16100 16100 16100 16100 0
218 20250311 155300 121011890 16100 16100 16100 16100 0
219 20250311 155200 121011890 16100 16100 16100 16100 0
220 20250311 155100 121011890 16100 16100 16100 16100 0
221 20250311 155000 121011890 16100 16100 16100 16100 0
222 20250311 154900 121011890 16100 16100 16100 16100 0
223 20250311 154800 121011890 16100 16100 16100 16100 0
224 20250311 154700 121011890 16100 16100 16100 16100 0
225 20250311 154600 121011890 16100 16100 16100 16100 0
226 20250311 154500 121011890 16100 16100 16100 16100 0
227 20250311 154400 121011890 16100 16100 16100 16100 0
228 20250311 154300 121011890 16100 16100 16100 16100 0
229 20250311 154200 121011890 16100 16100 16100 16100 0
230 20250311 154100 121011890 16100 16100 16100 16100 0
231 20250311 154000 121011890 16100 16100 16100 16100 0
232 20250311 153900 121011890 16100 16100 16100 16100 0
233 20250311 153800 121011890 16100 16100 16100 16100 0
234 20250311 153700 121011890 16100 16100 16100 16100 0
235 20250311 153600 121011890 16100 16100 16100 16100 0
236 20250311 153500 121011890 16100 16100 16100 16100 0
237 20250311 153400 121011890 16100 16100 16100 16100 0
238 20250311 153300 121011890 16100 16100 16100 16100 0
239 20250311 153200 121011890 16100 16100 16100 16100 0
240 20250311 153100 121011890 16100 16100 16100 16100 0
241 20250311 153000 121011890 16100 16100 16100 16100 164
242 20250311 152900 118371490 16080 16080 16080 16080 0
243 20250311 152800 118371490 16080 16080 16080 16080 0
244 20250311 152700 118371490 16080 16080 16080 16080 0
245 20250311 152600 118371490 16080 16080 16080 16080 0
246 20250311 152500 118371490 16080 16080 16080 16080 0
247 20250311 152400 118371490 16080 16080 16080 16080 0
248 20250311 152300 118371490 16080 16080 16080 16080 0
249 20250311 152200 118371490 16080 16080 16080 16080 0
250 20250311 152100 118371490 16080 16080 16080 16080 0
251 20250311 152000 118371490 16080 16080 16080 16080 0
252 20250311 151900 118371490 16080 16070 16080 16070 3
253 20250311 151800 118323260 16040 16040 16040 16040 22
254 20250311 151700 117970380 16040 16040 16040 16040 0
255 20250311 151600 117970380 16040 16040 16040 16040 0
256 20250311 151500 117970380 16040 16040 16040 16040 0
257 20250311 151400 117970380 16040 16040 16040 16040 0
258 20250311 151300 117970380 16040 16040 16040 16040 0
259 20250311 151200 117970380 16040 16040 16040 16040 0
260 20250311 151100 117970380 16040 16040 16040 16040 1
261 20250311 151000 117954340 15950 15950 15950 15950 1
262 20250311 150900 117938390 16050 16050 16050 16050 0
263 20250311 150800 117938390 16050 16050 16050 16050 0
264 20250311 150700 117938390 16050 16050 16050 16050 6
265 20250311 150600 117842090 16040 16040 16040 16040 0
266 20250311 150500 117842090 16040 16040 16040 16040 0
267 20250311 150400 117842090 16040 15960 16050 15840 94
268 20250311 150300 116349180 15960 16010 16010 15960 90
269 20250311 150200 114909660 16000 16000 16000 16000 0
270 20250311 150100 114909660 16000 16000 16000 16000 0
271 20250311 150000 114909660 16000 16000 16000 16000 0
272 20250311 145900 114909660 16000 16000 16000 16000 0
273 20250311 145800 114909660 16000 16000 16000 16000 0
274 20250311 145700 114909660 16000 16000 16000 16000 0
275 20250311 145600 114909660 16000 16000 16000 16000 0
276 20250311 145500 114909660 16000 16000 16000 16000 0
277 20250311 145400 114909660 16000 16000 16000 16000 0
278 20250311 145300 114909660 16000 16000 16000 16000 0
279 20250311 145200 114909660 16000 16000 16000 16000 0
280 20250311 145100 114909660 16000 16000 16000 16000 0
281 20250311 145000 114909660 16000 16000 16000 16000 0
282 20250311 144900 114909660 16000 16000 16000 16000 0
283 20250311 144800 114909660 16000 16000 16000 16000 0
284 20250311 144700 114909660 16000 16020 16020 16000 10
285 20250311 144600 114749620 16000 16010 16010 16000 158
286 20250311 144500 112221390 16050 16050 16050 16050 0
287 20250311 144400 112221390 16050 16050 16050 16050 0
288 20250311 144300 112221390 16050 16050 16050 16050 0
289 20250311 144200 112221390 16050 16040 16050 16040 500
290 20250311 144100 104196430 16040 16040 16040 16040 0
291 20250311 144000 104196430 16040 16040 16040 16040 0
292 20250311 143900 104196430 16040 16040 16040 16040 0
293 20250311 143800 104196430 16040 16040 16040 16040 0
294 20250311 143700 104196430 16040 16040 16040 16040 0
295 20250311 143600 104196430 16040 16040 16040 16040 0
296 20250311 143500 104196430 16040 16040 16040 16040 0
297 20250311 143400 104196430 16040 16040 16040 16040 0
298 20250311 143300 104196430 16040 16040 16040 16040 0
299 20250311 143200 104196430 16040 16040 16040 16040 0
300 20250311 143100 104196430 16040 16040 16040 16040 0
301 20250311 143000 104196430 16040 16040 16040 16040 0
302 20250311 142900 104196430 16040 16040 16040 16040 0
303 20250311 142800 104196430 16040 16040 16040 16040 0
304 20250311 142700 104196430 16040 16040 16040 16040 0
305 20250311 142600 104196430 16040 16040 16040 16040 2
306 20250311 142500 104164350 16010 16010 16010 16010 1
307 20250311 142400 104148340 16010 16010 16040 16010 16
308 20250311 142300 103892150 16010 16010 16010 16010 0
309 20250311 142200 103892150 16010 16010 16010 16010 0
310 20250311 142100 103892150 16010 16010 16010 16010 0
311 20250311 142000 103892150 16010 16020 16020 16010 10
312 20250311 141900 103732020 16020 16020 16020 16020 0
313 20250311 141800 103732020 16020 16020 16020 16020 0
314 20250311 141700 103732020 16020 16020 16020 16020 0
315 20250311 141600 103732020 16020 16020 16020 16020 0
316 20250311 141500 103732020 16020 16020 16020 16020 0
317 20250311 141400 103732020 16020 16020 16020 16020 0
318 20250311 141300 103732020 16020 16020 16020 16020 0
319 20250311 141200 103732020 16020 16030 16030 16020 4
320 20250311 141100 103667920 16040 16040 16040 16040 0
321 20250311 141000 103667920 16040 16040 16040 16040 0
322 20250311 140900 103667920 16040 16050 16050 16040 4
323 20250311 140800 103603740 16070 16070 16070 16070 0
324 20250311 140700 103603740 16070 16070 16070 16070 2
325 20250311 140600 103571600 16060 16060 16060 16060 0
326 20250311 140500 103571600 16060 16060 16060 16060 0
327 20250311 140400 103571600 16060 16070 16070 16060 4
328 20250311 140300 103507340 16080 16080 16080 16080 0
329 20250311 140200 103507340 16080 16080 16080 16080 0
330 20250311 140100 103507340 16080 16080 16080 16080 0
331 20250311 140000 103507340 16080 16080 16080 16080 19
332 20250311 135900 103201820 16080 16080 16080 16080 0
333 20250311 135800 103201820 16080 16080 16080 16080 2
334 20250311 135700 103169660 16000 16000 16000 16000 6
335 20250311 135600 103073660 16000 16000 16000 16000 0
336 20250311 135500 103073660 16000 16000 16000 16000 1
337 20250311 135400 103057660 15990 15990 15990 15990 0
338 20250311 135300 103057660 15990 15990 15990 15990 0
339 20250311 135200 103057660 15990 15990 15990 15990 1
340 20250311 135100 103041670 16000 16000 16000 16000 0
341 20250311 135000 103041670 16000 16000 16000 16000 0
342 20250311 134900 103041670 16000 16000 16000 16000 200
343 20250311 134800 99841670 16090 16090 16090 16090 0
344 20250311 134700 99841670 16090 16090 16090 16090 0
345 20250311 134600 99841670 16090 16090 16090 16090 0
346 20250311 134500 99841670 16090 16090 16090 16090 0
347 20250311 134400 99841670 16090 16090 16090 16090 0
348 20250311 134300 99841670 16090 16090 16090 16090 0
349 20250311 134200 99841670 16090 16090 16090 16090 0
350 20250311 134100 99841670 16090 16090 16090 16090 0
351 20250311 134000 99841670 16090 16090 16090 16090 0
352 20250311 133900 99841670 16090 16090 16090 16090 0
353 20250311 133800 99841670 16090 16090 16090 16090 2
354 20250311 133700 99809490 16090 16090 16090 16090 5
355 20250311 133600 99729040 16090 16090 16090 16090 0
356 20250311 133500 99729040 16090 16090 16090 16090 0
357 20250311 133400 99729040 16090 16090 16090 16090 0
358 20250311 133300 99729040 16090 16090 16090 16090 0
359 20250311 133200 99729040 16090 16090 16090 16090 0
360 20250311 133100 99729040 16090 16090 16090 16090 0
361 20250311 133000 99729040 16090 16090 16090 16090 0
362 20250311 132900 99729040 16090 16090 16090 16090 0
363 20250311 132800 99729040 16090 16090 16090 16090 0
364 20250311 132700 99729040 16090 16090 16090 16090 1
365 20250311 132600 99712950 16090 16090 16090 16090 1
366 20250311 132500 99696860 16100 16100 16100 16100 0
367 20250311 132400 99696860 16100 16100 16100 16100 0
368 20250311 132300 99696860 16100 16100 16100 16100 12
369 20250311 132200 99503660 16100 16100 16100 16100 0
370 20250311 132100 99503660 16100 16100 16100 16100 1
371 20250311 132000 99487560 15960 15960 15960 15960 0
372 20250311 131900 99487560 15960 15960 15960 15960 0
373 20250311 131800 99487560 15960 15960 15960 15960 0
374 20250311 131700 99487560 15960 15960 15960 15960 0
375 20250311 131600 99487560 15960 15960 15960 15960 0
376 20250311 131500 99487560 15960 16000 16000 15960 52
377 20250311 131400 98655960 16100 16100 16100 16100 0
378 20250311 131300 98655960 16100 16100 16100 16100 0
379 20250311 131200 98655960 16100 16100 16100 16100 0
380 20250311 131100 98655960 16100 16100 16100 16100 0
381 20250311 131000 98655960 16100 16100 16100 16100 0
382 20250311 130900 98655960 16100 16100 16100 16100 0
383 20250311 130800 98655960 16100 16100 16100 16100 51
384 20250311 130700 97834860 16100 16100 16100 16100 0
385 20250311 130600 97834860 16100 16100 16100 16100 0
386 20250311 130500 97834860 16100 16100 16100 16100 0
387 20250311 130400 97834860 16100 16100 16100 16100 0
388 20250311 130300 97834860 16100 16100 16100 16100 0
389 20250311 130200 97834860 16100 16100 16100 16100 0
390 20250311 130100 97834860 16100 16100 16100 16100 49
391 20250311 130000 97045960 16100 16100 16100 16100 0
392 20250311 125900 97045960 16100 16100 16100 16100 0
393 20250311 125800 97045960 16100 16100 16100 16100 0
394 20250311 125700 97045960 16100 16100 16100 16100 0
395 20250311 125600 97045960 16100 16100 16100 16100 0
396 20250311 125500 97045960 16100 16100 16100 16100 0
397 20250311 125400 97045960 16100 16100 16100 16100 0
398 20250311 125300 97045960 16100 16100 16100 16100 0
399 20250311 125200 97045960 16100 16070 16100 16070 36
400 20250311 125100 96466810 16070 16070 16070 16070 0
401 20250311 125000 96466810 16070 16070 16070 16070 0
402 20250311 124900 96466810 16070 16060 16070 16060 3
403 20250311 124800 96418620 16060 16060 16060 16060 25
404 20250311 124700 96017120 16060 16060 16060 16060 0
405 20250311 124600 96017120 16060 16060 16060 16060 0
406 20250311 124500 96017120 16060 16060 16060 16060 0
407 20250311 124400 96017120 16060 16060 16060 16060 1
408 20250311 124300 96001060 16070 16070 16070 16070 0
409 20250311 124200 96001060 16070 16070 16070 16070 0
410 20250311 124100 96001060 16070 16070 16070 16070 0
411 20250311 124000 96001060 16070 16070 16070 16070 0
412 20250311 123900 96001060 16070 16070 16070 16070 0
413 20250311 123800 96001060 16070 16070 16070 16070 0
414 20250311 123700 96001060 16070 16070 16070 16070 0
415 20250311 123600 96001060 16070 16070 16070 16070 0
416 20250311 123500 96001060 16070 16070 16070 16070 10
417 20250311 123400 95840360 16070 16070 16070 16070 0
418 20250311 123300 95840360 16070 16060 16070 16060 100
419 20250311 123200 94233420 16060 16060 16060 16060 0
420 20250311 123100 94233420 16060 16060 16060 16060 0
421 20250311 123000 94233420 16060 16060 16060 16060 0
422 20250311 122900 94233420 16060 16060 16060 16060 0
423 20250311 122800 94233420 16060 16060 16060 16060 0
424 20250311 122700 94233420 16060 16060 16060 16060 0
425 20250311 122600 94233420 16060 16030 16060 16030 4
426 20250311 122500 94169240 16020 16020 16020 16020 0
427 20250311 122400 94169240 16020 16020 16020 16020 1
428 20250311 122300 94153220 16010 16010 16010 16010 12
429 20250311 122200 93961100 16000 15990 16000 15990 527
430 20250311 122100 85529370 15970 15970 15970 15970 93
431 20250311 122000 84044160 15970 15970 15970 15970 0
432 20250311 121900 84044160 15970 15970 15970 15970 0
433 20250311 121800 84044160 15970 15970 15970 15970 0
434 20250311 121700 84044160 15970 15970 15970 15970 0
435 20250311 121600 84044160 15970 15970 15970 15970 0
436 20250311 121500 84044160 15970 15970 15970 15970 0
437 20250311 121400 84044160 15970 15970 15970 15970 0
438 20250311 121300 84044160 15970 15970 15970 15970 8
439 20250311 121200 83916400 15970 15970 15970 15970 0
440 20250311 121100 83916400 15970 15970 15970 15970 1
441 20250311 121000 83900430 15940 15940 15940 15940 0
442 20250311 120900 83900430 15940 15940 15940 15940 0
443 20250311 120800 83900430 15940 15940 15940 15940 0
444 20250311 120700 83900430 15940 15940 15940 15940 0
445 20250311 120600 83900430 15940 15940 15940 15940 0
446 20250311 120500 83900430 15940 15940 15940 15940 0
447 20250311 120400 83900430 15940 15940 15940 15940 0
448 20250311 120300 83900430 15940 15940 15940 15940 0
449 20250311 120200 83900430 15940 15940 15940 15940 0
450 20250311 120100 83900430 15940 15940 15940 15940 0
451 20250311 120000 83900430 15940 15940 15940 15940 0
452 20250311 115900 83900430 15940 15940 15940 15940 0
453 20250311 115800 83900430 15940 15940 15940 15940 0
454 20250311 115700 83900430 15940 15940 15940 15940 0
455 20250311 115600 83900430 15940 15940 15940 15940 0
456 20250311 115500 83900430 15940 15940 15940 15940 1
457 20250311 115400 83884490 15950 15950 15950 15950 54
458 20250311 115300 83023190 15930 15930 15930 15930 5
459 20250311 115200 82943540 15930 15930 15930 15930 0
460 20250311 115100 82943540 15930 15940 15940 15930 4
461 20250311 115000 82879810 15930 15930 15930 15930 0
462 20250311 114900 82879810 15930 15930 15930 15930 0
463 20250311 114800 82879810 15930 15930 15930 15930 0
464 20250311 114700 82879810 15930 15930 15930 15930 0
465 20250311 114600 82879810 15930 15930 15930 15930 0
466 20250311 114500 82879810 15930 15930 15930 15930 0
467 20250311 114400 82879810 15930 15930 15930 15930 0
468 20250311 114300 82879810 15930 15930 15930 15930 615
469 20250311 114200 73082860 15930 15930 15930 15930 0
470 20250311 114100 73082860 15930 15930 15930 15930 0
471 20250311 114000 73082860 15930 15930 15930 15930 0
472 20250311 113900 73082860 15930 15930 15930 15930 0
473 20250311 113800 73082860 15930 15930 15930 15930 0
474 20250311 113700 73082860 15930 15930 15930 15930 0
475 20250311 113600 73082860 15930 15930 15930 15930 0
476 20250311 113500 73082860 15930 15930 15930 15930 1
477 20250311 113400 73066930 15930 15930 15930 15930 0
478 20250311 113300 73066930 15930 15930 15930 15930 0
479 20250311 113200 73066930 15930 15930 15930 15930 0
480 20250311 113100 73066930 15930 15930 15930 15930 0
481 20250311 113000 73066930 15930 15930 15930 15930 0
482 20250311 112900 73066930 15930 15930 15930 15930 0
483 20250311 112800 73066930 15930 15930 15930 15930 0
484 20250311 112700 73066930 15930 15930 15930 15930 0
485 20250311 112600 73066930 15930 15930 15930 15930 0
486 20250311 112500 73066930 15930 15930 15930 15930 0
487 20250311 112400 73066930 15930 15930 15930 15930 0
488 20250311 112300 73066930 15930 15930 15930 15930 0
489 20250311 112200 73066930 15930 15930 15930 15930 1
490 20250311 112100 73051000 15880 15880 15880 15880 0
491 20250311 112000 73051000 15880 15880 15880 15880 0
492 20250311 111900 73051000 15880 15880 15880 15880 4
493 20250311 111800 72987480 15830 15880 15880 15830 51
494 20250311 111700 72177650 15880 15880 15880 15880 0
495 20250311 111600 72177650 15880 15880 15880 15880 1
496 20250311 111500 72161770 15830 15830 15830 15830 0
497 20250311 111400 72161770 15830 15830 15830 15830 2
498 20250311 111300 72130110 15880 15880 15880 15880 0
499 20250311 111200 72130110 15880 15880 15880 15880 0
500 20250311 111100 72130110 15880 15880 15880 15880 0
501 20250311 111000 72130110 15880 15880 15880 15880 0
502 20250311 110900 72130110 15880 15880 15880 15880 0
503 20250311 110800 72130110 15880 15880 15880 15880 0
504 20250311 110700 72130110 15880 15880 15880 15880 0
505 20250311 110600 72130110 15880 15880 15880 15880 0
506 20250311 110500 72130110 15880 15880 15880 15880 0
507 20250311 110400 72130110 15880 15880 15880 15880 0
508 20250311 110300 72130110 15880 15880 15880 15880 0
509 20250311 110200 72130110 15880 15880 15880 15880 0
510 20250311 110100 72130110 15880 15880 15880 15880 1
511 20250311 110000 72114230 15880 15880 15880 15880 1
512 20250311 105900 72098350 15820 15820 15820 15820 0
513 20250311 105800 72098350 15820 15820 15820 15820 0
514 20250311 105700 72098350 15820 15820 15820 15820 0
515 20250311 105600 72098350 15820 15820 15820 15820 1
516 20250311 105500 72082530 15830 15920 15920 15830 30
517 20250311 105400 71605100 15940 15940 15940 15940 0
518 20250311 105300 71605100 15940 15940 15940 15940 1
519 20250311 105200 71589160 15950 15950 15950 15950 0
520 20250311 105100 71589160 15950 15950 15950 15950 0
521 20250311 105000 71589160 15950 15790 15950 15790 530
522 20250311 104900 63159120 15760 15760 15760 15760 0
523 20250311 104800 63159120 15760 15760 15760 15760 0
524 20250311 104700 63159120 15760 15760 15760 15760 0
525 20250311 104600 63159120 15760 15760 15760 15760 0
526 20250311 104500 63159120 15760 15760 15760 15760 0
527 20250311 104400 63159120 15760 15760 15760 15760 0
528 20250311 104300 63159120 15760 15770 15770 15760 20
529 20250311 104200 62843820 15780 15780 15780 15780 0
530 20250311 104100 62843820 15780 15780 15780 15780 0
531 20250311 104000 62843820 15780 15780 15780 15780 0
532 20250311 103900 62843820 15780 15780 15780 15780 3
533 20250311 103800 62796480 15760 15760 15760 15760 0
534 20250311 103700 62796480 15760 15760 15760 15760 0
535 20250311 103600 62796480 15760 15760 15760 15760 0
536 20250311 103500 62796480 15760 15760 15760 15760 11
537 20250311 103400 62623120 15760 15780 15780 15760 19
538 20250311 103300 62323580 15780 15800 15800 15780 105
539 20250311 103200 60665680 15810 15820 15820 15800 51
540 20250311 103100 59859460 15820 15770 15820 15710 831
541 20250311 103000 46788590 15760 15760 15760 15760 0
542 20250311 102900 46788590 15760 15760 15760 15760 0
543 20250311 102800 46788590 15760 15760 15760 15760 0
544 20250311 102700 46788590 15760 15760 15760 15760 0
545 20250311 102600 46788590 15760 15760 15760 15760 0
546 20250311 102500 46788590 15760 15760 15760 15760 0
547 20250311 102400 46788590 15760 15760 15760 15760 0
548 20250311 102300 46788590 15760 15760 15760 15760 1
549 20250311 102200 46772830 15840 15840 15840 15840 0
550 20250311 102100 46772830 15840 15840 15840 15840 0
551 20250311 102000 46772830 15840 15840 15840 15840 0
552 20250311 101900 46772830 15840 15840 15840 15840 0
553 20250311 101800 46772830 15840 15840 15840 15840 1
554 20250311 101700 46756990 15760 15770 15770 15760 70
555 20250311 101600 45653280 15770 15770 15770 15770 0
556 20250311 101500 45653280 15770 15770 15770 15770 0
557 20250311 101400 45653280 15770 15770 15770 15770 8
558 20250311 101300 45527120 15780 15840 15840 15780 39
559 20250311 101200 44909780 15840 15840 15840 15840 0
560 20250311 101100 44909780 15840 15840 15840 15840 1
561 20250311 101000 44893940 15790 15790 15790 15790 18
562 20250311 100900 44609720 15800 15800 15800 15800 0
563 20250311 100800 44609720 15800 15800 15800 15800 2
564 20250311 100700 44578120 15800 15840 15840 15800 94
565 20250311 100600 43092880 15840 15840 15840 15840 0
566 20250311 100500 43092880 15840 15840 15840 15840 2
567 20250311 100400 43061200 15840 15840 15840 15840 10
568 20250311 100300 42902800 15840 15820 15840 15820 50
569 20250311 100200 42111780 15820 15820 15820 15820 10
570 20250311 100100 41953580 15820 15820 15820 15820 0
571 20250311 100000 41953580 15820 15820 15820 15820 5
572 20250311 095900 41874480 15820 15820 15820 15820 0
573 20250311 095800 41874480 15820 15810 15820 15810 32
574 20250311 095700 41368370 15820 15830 15830 15820 38
575 20250311 095600 40767070 15840 15840 15840 15840 0
576 20250311 095500 40767070 15840 15880 15880 15840 123
577 20250311 095400 38818270 15890 15890 15890 15890 1
578 20250311 095300 38802380 15900 15880 15910 15880 96
579 20250311 095200 37277690 15900 15900 15900 15900 1
580 20250311 095100 37261790 15880 15880 15880 15880 0
581 20250311 095000 37261790 15880 15920 15940 15880 38
582 20250311 094900 36657230 15920 15930 15930 15920 3
583 20250311 094800 36609460 15950 15950 15950 15950 0
584 20250311 094700 36609460 15950 15950 15950 15950 0
585 20250311 094600 36609460 15950 15940 15950 15940 30
586 20250311 094500 36130970 15910 15910 15910 15910 0
587 20250311 094400 36130970 15910 15910 15910 15910 0
588 20250311 094300 36130970 15910 15910 15910 15910 0
589 20250311 094200 36130970 15910 15910 15910 15910 0
590 20250311 094100 36130970 15910 15910 15910 15910 0
591 20250311 094000 36130970 15910 15910 15910 15910 53
592 20250311 093900 35287740 15910 15900 15910 15850 117
593 20250311 093800 33426820 15910 15910 15910 15910 26
594 20250311 093700 33013160 15910 15920 15920 15910 12
595 20250311 093600 32822140 15960 15960 15960 15960 0
596 20250311 093500 32822140 15960 15960 15960 15960 0
597 20250311 093400 32822140 15960 15960 15960 15960 0
598 20250311 093300 32822140 15960 15960 15960 15960 1
599 20250311 093200 32806180 15910 15910 15910 15910 1
600 20250311 093100 32790270 15940 15940 15940 15940 0
601 20250311 093000 32790270 15940 15940 15940 15940 0
602 20250311 092900 32790270 15940 15940 15940 15940 0
603 20250311 092800 32790270 15940 15940 15940 15940 47
604 20250311 092700 32041090 15950 15950 15950 15950 12
605 20250311 092600 31849690 15960 15960 15960 15960 0
606 20250311 092500 31849690 15960 15960 15960 15960 206
607 20250311 092400 28561930 15960 16000 16000 15960 42
608 20250311 092300 27890500 16100 16100 16100 16100 0
609 20250311 092200 27890500 16100 16100 16100 16100 1
610 20250311 092100 27874400 16100 16100 16100 16100 0
611 20250311 092000 27874400 16100 16100 16100 16100 0
612 20250311 091900 27874400 16100 16100 16100 16100 0
613 20250311 091800 27874400 16100 16100 16100 16100 0
614 20250311 091700 27874400 16100 16100 16100 16100 0
615 20250311 091600 27874400 16100 16100 16100 16100 0
616 20250311 091500 27874400 16100 16100 16100 16100 0
617 20250311 091400 27874400 16100 16100 16100 16100 1
618 20250311 091300 27858300 15980 15990 15990 15980 200
619 20250311 091200 24662290 15980 15980 15980 15980 0
620 20250311 091100 24662290 15980 15980 15980 15980 2
621 20250311 091000 24630330 15980 16060 16100 15700 1213
622 20250311 090900 5228030 16130 16130 16130 16130 1
623 20250311 090800 5211900 16050 16050 16050 16050 0
624 20250311 090700 5211900 16050 16060 16060 16050 94
625 20250311 090600 3702900 16130 16060 16130 16060 50
626 20250311 090500 2899830 16070 16070 16070 16070 11
627 20250311 090400 2723060 16060 16060 16060 16060 3
628 20250311 090300 2674880 16050 16050 16050 16050 0
629 20250311 090200 2674880 16050 16050 16050 16050 20
630 20250311 090100 2353880 16060 16100 16100 16050 59
631 20250311 090000 1406700 16150 16180 16180 16150 87

1
042420/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,8772,8856866,143422200,144809759100,0.10
20250306,8772,8856866,143246760,144632621780,0.10
20250305,8772,8856866,146404680,147821093540,0.10
20250304,8772,8856866,142632720,144012641160,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 8772 8856866 143422200 144809759100 0.10
3 20250306 8772 8856866 143246760 144632621780 0.10
4 20250305 8772 8856866 146404680 147821093540 0.10
5 20250304 8772 8856866 142632720 144012641160 0.10