ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-05 3908 candle_min

Browse Source
This commit is contained in:
ened
2025-03-05 22:08:40 +09:00
parent 914c4c8508
commit 5ae5f386d9
3908 changed files with 1844791 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

652
068290/min/candle-20250305.csv Normal file
View File

@@ -0,0 +1,652 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250305,195000,331095575,15110,15110,15110,15110,479
20250305,194900,331095575,15110,15110,15110,15110,0
20250305,194800,331095575,15110,15110,15110,15110,0
20250305,194700,331095575,15110,15110,15110,15110,0
20250305,194600,331095575,15110,15110,15110,15110,0
20250305,194500,331095575,15110,15110,15110,15110,0
20250305,194400,331095575,15110,15110,15110,15110,0
20250305,194300,331095575,15110,15110,15110,15110,0
20250305,194200,331095575,15110,15110,15110,15110,0
20250305,194100,331095575,15110,15110,15110,15110,0
20250305,194000,331095575,15110,15110,15110,15110,0
20250305,193900,331095575,15110,15110,15110,15110,0
20250305,193800,331095575,15110,15110,15110,15110,0
20250305,193700,331095575,15110,15110,15110,15110,0
20250305,193600,331095575,15110,15110,15110,15110,0
20250305,193500,331095575,15110,15110,15110,15110,0
20250305,193400,331095575,15110,15110,15110,15110,0
20250305,193300,331095575,15110,15110,15110,15110,0
20250305,193200,331095575,15110,15110,15110,15110,0
20250305,193100,331095575,15110,15110,15110,15110,0
20250305,193000,331095575,15110,15110,15110,15110,0
20250305,192900,331095575,15110,15110,15110,15110,0
20250305,192800,331095575,15110,15110,15110,15110,0
20250305,192700,331095575,15110,15110,15110,15110,0
20250305,192600,331095575,15110,15110,15110,15110,0
20250305,192500,331095575,15110,15110,15110,15110,0
20250305,192400,331095575,15110,15110,15110,15110,0
20250305,192300,331095575,15110,15110,15110,15110,0
20250305,192200,331095575,15110,15110,15110,15110,0
20250305,192100,331095575,15110,15110,15110,15110,0
20250305,192000,331095575,15110,15110,15110,15110,479
20250305,191900,331095575,15110,15110,15110,15110,0
20250305,191800,331095575,15110,15110,15110,15110,0
20250305,191700,331095575,15110,15110,15110,15110,0
20250305,191600,331095575,15110,15110,15110,15110,0
20250305,191500,331095575,15110,15110,15110,15110,0
20250305,191400,331095575,15110,15110,15110,15110,0
20250305,191300,331095575,15110,15110,15110,15110,0
20250305,191200,331095575,15110,15110,15110,15110,0
20250305,191100,331095575,15110,15110,15110,15110,0
20250305,191000,331095575,15110,15110,15110,15110,0
20250305,190900,331095575,15110,15110,15110,15110,0
20250305,190800,331095575,15110,15110,15110,15110,0
20250305,190700,331095575,15110,15110,15110,15110,0
20250305,190600,331095575,15110,15110,15110,15110,0
20250305,190500,331095575,15110,15110,15110,15110,0
20250305,190400,331095575,15110,15110,15110,15110,0
20250305,190300,331095575,15110,15110,15110,15110,0
20250305,190200,331095575,15110,15110,15110,15110,0
20250305,190100,331095575,15110,15110,15110,15110,0
20250305,190000,331095575,15110,15110,15110,15110,0
20250305,185900,331095575,15110,15110,15110,15110,0
20250305,185800,331095575,15110,15110,15110,15110,0
20250305,185700,331095575,15110,15110,15110,15110,0
20250305,185600,331095575,15110,15110,15110,15110,0
20250305,185500,331095575,15110,15110,15110,15110,0
20250305,185400,331095575,15110,15110,15110,15110,0
20250305,185300,331095575,15110,15110,15110,15110,0
20250305,185200,331095575,15110,15110,15110,15110,0
20250305,185100,331095575,15110,15110,15110,15110,0
20250305,185000,331095575,15110,15110,15110,15110,479
20250305,184900,331095575,15110,15110,15110,15110,0
20250305,184800,331095575,15110,15110,15110,15110,0
20250305,184700,331095575,15110,15110,15110,15110,0
20250305,184600,331095575,15110,15110,15110,15110,0
20250305,184500,331095575,15110,15110,15110,15110,0
20250305,184400,331095575,15110,15110,15110,15110,0
20250305,184300,331095575,15110,15110,15110,15110,0
20250305,184200,331095575,15110,15110,15110,15110,0
20250305,184100,331095575,15110,15110,15110,15110,0
20250305,184000,331095575,15110,15110,15110,15110,0
20250305,183900,331095575,15110,15110,15110,15110,0
20250305,183800,331095575,15110,15110,15110,15110,0
20250305,183700,331095575,15110,15110,15110,15110,0
20250305,183600,331095575,15110,15110,15110,15110,0
20250305,183500,331095575,15110,15110,15110,15110,0
20250305,183400,331095575,15110,15110,15110,15110,0
20250305,183300,331095575,15110,15110,15110,15110,0
20250305,183200,331095575,15110,15110,15110,15110,0
20250305,183100,331095575,15110,15110,15110,15110,0
20250305,183000,331095575,15110,15110,15110,15110,0
20250305,182900,331095575,15110,15110,15110,15110,0
20250305,182800,331095575,15110,15110,15110,15110,0
20250305,182700,331095575,15110,15110,15110,15110,0
20250305,182600,331095575,15110,15110,15110,15110,0
20250305,182500,331095575,15110,15110,15110,15110,0
20250305,182400,331095575,15110,15110,15110,15110,0
20250305,182300,331095575,15110,15110,15110,15110,0
20250305,182200,331095575,15110,15110,15110,15110,0
20250305,182100,331095575,15110,15110,15110,15110,0
20250305,182000,331095575,15110,15110,15110,15110,479
20250305,181900,331095575,15110,15110,15110,15110,0
20250305,181800,331095575,15110,15110,15110,15110,0
20250305,181700,331095575,15110,15110,15110,15110,0
20250305,181600,331095575,15110,15110,15110,15110,0
20250305,181500,331095575,15110,15110,15110,15110,0
20250305,181400,331095575,15110,15110,15110,15110,0
20250305,181300,331095575,15110,15110,15110,15110,0
20250305,181200,331095575,15110,15110,15110,15110,0
20250305,181100,331095575,15110,15110,15110,15110,0
20250305,181000,331095575,15110,15110,15110,15110,0
20250305,180900,331095575,15110,15110,15110,15110,0
20250305,180800,331095575,15110,15110,15110,15110,0
20250305,180700,331095575,15110,15110,15110,15110,0
20250305,180600,331095575,15110,15110,15110,15110,0
20250305,180500,331095575,15110,15110,15110,15110,0
20250305,180400,331095575,15110,15110,15110,15110,0
20250305,180300,331095575,15110,15110,15110,15110,0
20250305,180200,331095575,15110,15110,15110,15110,0
20250305,180100,331095575,15110,15110,15110,15110,0
20250305,180000,331095575,15110,15110,15110,15110,0
20250305,175900,331095575,15110,15110,15110,15110,0
20250305,175800,331095575,15110,15110,15110,15110,0
20250305,175700,331095575,15110,15110,15110,15110,0
20250305,175600,331095575,15110,15110,15110,15110,0
20250305,175500,331095575,15110,15110,15110,15110,0
20250305,175400,331095575,15110,15110,15110,15110,0
20250305,175300,331095575,15110,15110,15110,15110,0
20250305,175200,331095575,15110,15110,15110,15110,0
20250305,175100,331095575,15110,15110,15110,15110,0
20250305,175000,331095575,15110,15110,15110,15110,479
20250305,174900,331095575,15110,15110,15110,15110,0
20250305,174800,331095575,15110,15110,15110,15110,0
20250305,174700,331095575,15110,15110,15110,15110,0
20250305,174600,331095575,15110,15110,15110,15110,0
20250305,174500,331095575,15110,15110,15110,15110,0
20250305,174400,331095575,15110,15110,15110,15110,0
20250305,174300,331095575,15110,15110,15110,15110,0
20250305,174200,331095575,15110,15110,15110,15110,0
20250305,174100,331095575,15110,15110,15110,15110,0
20250305,174000,331095575,15110,15110,15110,15110,0
20250305,173900,331095575,15110,15110,15110,15110,0
20250305,173800,331095575,15110,15110,15110,15110,0
20250305,173700,331095575,15110,15110,15110,15110,0
20250305,173600,331095575,15110,15110,15110,15110,0
20250305,173500,331095575,15110,15110,15110,15110,0
20250305,173400,331095575,15110,15110,15110,15110,0
20250305,173300,331095575,15110,15110,15110,15110,0
20250305,173200,331095575,15110,15110,15110,15110,0
20250305,173100,331095575,15110,15110,15110,15110,0
20250305,173000,331095575,15110,15110,15110,15110,0
20250305,172900,331095575,15110,15110,15110,15110,0
20250305,172800,331095575,15110,15110,15110,15110,0
20250305,172700,331095575,15110,15110,15110,15110,0
20250305,172600,331095575,15110,15110,15110,15110,0
20250305,172500,331095575,15110,15110,15110,15110,0
20250305,172400,331095575,15110,15110,15110,15110,0
20250305,172300,331095575,15110,15110,15110,15110,0
20250305,172200,331095575,15110,15110,15110,15110,0
20250305,172100,331095575,15110,15110,15110,15110,0
20250305,172000,331095575,15110,15110,15110,15110,479
20250305,171900,331095575,15110,15110,15110,15110,0
20250305,171800,331095575,15110,15110,15110,15110,0
20250305,171700,331095575,15110,15110,15110,15110,0
20250305,171600,331095575,15110,15110,15110,15110,0
20250305,171500,331095575,15110,15110,15110,15110,0
20250305,171400,331095575,15110,15110,15110,15110,0
20250305,171300,331095575,15110,15110,15110,15110,0
20250305,171200,331095575,15110,15110,15110,15110,0
20250305,171100,331095575,15110,15110,15110,15110,0
20250305,171000,331095575,15110,15110,15110,15110,0
20250305,170900,331095575,15110,15110,15110,15110,0
20250305,170800,331095575,15110,15110,15110,15110,0
20250305,170700,331095575,15110,15110,15110,15110,0
20250305,170600,331095575,15110,15110,15110,15110,0
20250305,170500,331095575,15110,15110,15110,15110,0
20250305,170400,331095575,15110,15110,15110,15110,0
20250305,170300,331095575,15110,15110,15110,15110,0
20250305,170200,331095575,15110,15110,15110,15110,0
20250305,170100,331095575,15110,15110,15110,15110,0
20250305,170000,331095575,15110,15110,15110,15110,0
20250305,165900,331095575,15110,15110,15110,15110,0
20250305,165800,331095575,15110,15110,15110,15110,0
20250305,165700,331095575,15110,15110,15110,15110,0
20250305,165600,331095575,15110,15110,15110,15110,0
20250305,165500,331095575,15110,15110,15110,15110,0
20250305,165400,331095575,15110,15110,15110,15110,0
20250305,165300,331095575,15110,15110,15110,15110,0
20250305,165200,331095575,15110,15110,15110,15110,0
20250305,165100,331095575,15110,15110,15110,15110,0
20250305,165000,331095575,15110,15110,15110,15110,479
20250305,164900,331095575,15110,15110,15110,15110,0
20250305,164800,331095575,15110,15110,15110,15110,0
20250305,164700,331095575,15110,15110,15110,15110,0
20250305,164600,331095575,15110,15110,15110,15110,0
20250305,164500,331095575,15110,15110,15110,15110,0
20250305,164400,331095575,15110,15110,15110,15110,0
20250305,164300,331095575,15110,15110,15110,15110,0
20250305,164200,331095575,15110,15110,15110,15110,0
20250305,164100,331095575,15110,15110,15110,15110,0
20250305,164000,331095575,15110,15110,15110,15110,0
20250305,163900,331095575,15110,15110,15110,15110,0
20250305,163800,331095575,15110,15110,15110,15110,0
20250305,163700,331095575,15110,15110,15110,15110,0
20250305,163600,331095575,15110,15110,15110,15110,0
20250305,163500,331095575,15110,15110,15110,15110,0
20250305,163400,331095575,15110,15110,15110,15110,0
20250305,163300,331095575,15110,15110,15110,15110,0
20250305,163200,331095575,15110,15110,15110,15110,0
20250305,163100,331095575,15110,15110,15110,15110,0
20250305,163000,331095575,15110,15110,15110,15110,0
20250305,162900,331095575,15110,15110,15110,15110,0
20250305,162800,331095575,15110,15110,15110,15110,0
20250305,162700,331095575,15110,15110,15110,15110,0
20250305,162600,331095575,15110,15110,15110,15110,0
20250305,162500,331095575,15110,15110,15110,15110,0
20250305,162400,331095575,15110,15110,15110,15110,0
20250305,162300,331095575,15110,15110,15110,15110,0
20250305,162200,331095575,15110,15110,15110,15110,0
20250305,162100,331095575,15110,15110,15110,15110,0
20250305,162000,331095575,15110,15110,15110,15110,479
20250305,161900,331095575,15110,15110,15110,15110,0
20250305,161800,331095575,15110,15110,15110,15110,0
20250305,161700,331095575,15110,15110,15110,15110,0
20250305,161600,331095575,15110,15110,15110,15110,0
20250305,161500,331095575,15110,15110,15110,15110,0
20250305,161400,331095575,15110,15110,15110,15110,0
20250305,161300,331095575,15110,15110,15110,15110,0
20250305,161200,331095575,15110,15110,15110,15110,0
20250305,161100,331095575,15110,15110,15110,15110,0
20250305,161000,331095575,15110,15110,15110,15110,0
20250305,160900,331095575,15110,15110,15110,15110,0
20250305,160800,331095575,15110,15110,15110,15110,0
20250305,160700,331095575,15110,15110,15110,15110,0
20250305,160600,331095575,15110,15110,15110,15110,0
20250305,160500,331095575,15110,15110,15110,15110,0
20250305,160400,331095575,15110,15110,15110,15110,0
20250305,160300,331095575,15110,15110,15110,15110,0
20250305,160200,331095575,15110,15110,15110,15110,0
20250305,160100,331095575,15110,15110,15110,15110,0
20250305,160000,331095575,15110,15110,15110,15110,0
20250305,155900,331095575,15110,15110,15110,15110,0
20250305,155800,331095575,15110,15110,15110,15110,0
20250305,155700,331095575,15110,15110,15110,15110,0
20250305,155600,331095575,15110,15110,15110,15110,0
20250305,155500,331095575,15110,15110,15110,15110,0
20250305,155400,331095575,15110,15110,15110,15110,0
20250305,155300,331095575,15110,15110,15110,15110,0
20250305,155200,331095575,15110,15110,15110,15110,0
20250305,155100,331095575,15110,15110,15110,15110,0
20250305,155000,331095575,15110,15110,15110,15110,479
20250305,154900,331095575,15110,15110,15110,15110,0
20250305,154800,331095575,15110,15110,15110,15110,0
20250305,154700,331095575,15110,15110,15110,15110,0
20250305,154600,331095575,15110,15110,15110,15110,0
20250305,154500,331095575,15110,15110,15110,15110,0
20250305,154400,331095575,15110,15110,15110,15110,0
20250305,154300,331095575,15110,15110,15110,15110,0
20250305,154200,331095575,15110,15110,15110,15110,0
20250305,154100,331095575,15110,15110,15110,15110,0
20250305,154000,331095575,15110,15110,15110,15110,0
20250305,153900,331095575,15110,15110,15110,15110,0
20250305,153800,331095575,15110,15110,15110,15110,0
20250305,153700,331095575,15110,15110,15110,15110,0
20250305,153600,331095575,15110,15110,15110,15110,0
20250305,153500,331095575,15110,15110,15110,15110,0
20250305,153400,331095575,15110,15110,15110,15110,0
20250305,153300,331095575,15110,15110,15110,15110,0
20250305,153200,331095575,15110,15110,15110,15110,0
20250305,153100,331095575,15110,15110,15110,15110,0
20250305,153000,331095575,15110,15110,15110,15110,479
20250305,152900,323857885,15140,15140,15140,15140,0
20250305,152800,323857885,15140,15140,15140,15140,0
20250305,152700,323857885,15140,15140,15140,15140,0
20250305,152600,323857885,15140,15140,15140,15140,0
20250305,152500,323857885,15140,15140,15140,15140,0
20250305,152400,323857885,15140,15140,15140,15140,0
20250305,152300,323857885,15140,15140,15140,15140,0
20250305,152200,323857885,15140,15140,15140,15140,0
20250305,152100,323857885,15140,15140,15140,15140,0
20250305,152000,323857885,15140,15140,15140,15140,0
20250305,151900,323857885,15140,15140,15140,15140,43
20250305,151800,323206865,15070,15070,15070,15070,29
20250305,151700,322769835,15080,15120,15140,15080,103
20250305,151600,321214575,15100,15100,15100,15100,0
20250305,151500,321214575,15100,15100,15100,15100,0
20250305,151400,321214575,15100,15100,15100,15100,0
20250305,151300,321214575,15100,15100,15100,15100,0
20250305,151200,321214575,15100,15100,15100,15100,0
20250305,151100,321214575,15100,15120,15120,15100,16
20250305,151000,320972725,15120,15130,15130,15120,6
20250305,150900,320881995,15140,15140,15140,15140,100
20250305,150800,319367995,15140,15140,15140,15140,364
20250305,150700,313857035,15140,15130,15140,15130,601
20250305,150600,304758335,15140,15140,15140,15140,0
20250305,150500,304758335,15140,15130,15140,15010,501
20250305,150400,297212505,15130,15130,15130,15130,0
20250305,150300,297212505,15130,15130,15130,15130,10
20250305,150200,297061205,15130,15130,15130,15130,1
20250305,150100,297046075,15140,15140,15140,15140,5
20250305,150000,296970375,15130,15130,15130,15130,0
20250305,145900,296970375,15130,15130,15130,15130,100
20250305,145800,295457375,15150,15150,15150,15150,0
20250305,145700,295457375,15150,15150,15150,15150,0
20250305,145600,295457375,15150,15150,15150,15150,0
20250305,145500,295457375,15150,15150,15150,15150,6
20250305,145400,295366475,15150,15150,15150,15150,4
20250305,145300,295305875,15140,15140,15140,15140,50
20250305,145200,294548875,15130,15130,15130,15130,0
20250305,145100,294548875,15130,15130,15130,15130,0
20250305,145000,294548875,15130,15130,15130,15130,0
20250305,144900,294548875,15130,15130,15130,15130,0
20250305,144800,294548875,15130,15120,15130,15120,568
20250305,144700,285960075,15120,15120,15120,15120,126
20250305,144600,284054955,15130,15130,15130,15130,0
20250305,144500,284054955,15130,15130,15130,15130,300
20250305,144400,279515955,15130,15130,15130,15130,1
20250305,144300,279500825,15120,15110,15120,15110,456
20250305,144200,272607535,15100,15100,15100,15100,0
20250305,144100,272607535,15100,15080,15100,15080,193
20250305,144000,269693595,15080,15080,15080,15080,332
20250305,143900,264687035,15080,15080,15080,15080,0
20250305,143800,264687035,15080,15080,15080,15080,1
20250305,143700,264671955,15080,15080,15080,15080,0
20250305,143600,264671955,15080,15080,15080,15080,0
20250305,143500,264671955,15080,15080,15080,15080,4
20250305,143400,264611635,15070,15070,15070,15070,0
20250305,143300,264611635,15070,15070,15070,15070,0
20250305,143200,264611635,15070,15070,15070,15070,0
20250305,143100,264611635,15070,15070,15070,15070,0
20250305,143000,264611635,15070,15060,15070,15060,22
20250305,142900,264280175,15060,15060,15060,15060,0
20250305,142800,264280175,15060,15060,15060,15060,0
20250305,142700,264280175,15060,15060,15060,15060,10
20250305,142600,264129575,15060,15060,15060,15060,0
20250305,142500,264129575,15060,15060,15060,15060,3
20250305,142400,264084395,15060,15060,15060,15060,2
20250305,142300,264054275,15060,15060,15060,15060,1
20250305,142200,264039215,15050,15050,15050,15050,0
20250305,142100,264039215,15050,15050,15050,15050,0
20250305,142000,264039215,15050,15050,15050,15050,0
20250305,141900,264039215,15050,15050,15050,15050,0
20250305,141800,264039215,15050,15050,15050,15050,0
20250305,141700,264039215,15050,15050,15050,15050,0
20250305,141600,264039215,15050,15050,15050,15050,6
20250305,141500,263948915,15060,15060,15060,15060,0
20250305,141400,263948915,15060,15060,15060,15060,0
20250305,141300,263948915,15060,15060,15060,15060,0
20250305,141200,263948915,15060,15060,15060,15060,0
20250305,141100,263948915,15060,15060,15060,15060,6
20250305,141000,263858555,15060,15060,15060,15060,0
20250305,140900,263858555,15060,15060,15060,15060,12
20250305,140800,263677835,15060,15060,15060,15060,0
20250305,140700,263677835,15060,15060,15060,15060,0
20250305,140600,263677835,15060,15060,15060,15060,0
20250305,140500,263677835,15060,15060,15060,15060,0
20250305,140400,263677835,15060,15060,15060,15060,0
20250305,140300,263677835,15060,15060,15060,15060,0
20250305,140200,263677835,15060,15060,15060,15060,2
20250305,140100,263647715,15070,15070,15070,15070,1
20250305,140000,263632645,15080,15080,15080,15080,0
20250305,135900,263632645,15080,15080,15080,15080,0
20250305,135800,263632645,15080,15080,15080,15080,0
20250305,135700,263632645,15080,15080,15080,15080,0
20250305,135600,263632645,15080,15080,15080,15080,0
20250305,135500,263632645,15080,15080,15080,15080,5
20250305,135400,263557245,15070,15070,15070,15070,0
20250305,135300,263557245,15070,15070,15070,15070,0
20250305,135200,263557245,15070,15070,15070,15070,0
20250305,135100,263557245,15070,15070,15070,15070,1
20250305,135000,263542175,15080,15080,15080,15080,10
20250305,134900,263391375,15080,15080,15080,15080,10
20250305,134800,263240575,15080,15080,15080,15080,0
20250305,134700,263240575,15080,15080,15080,15080,10
20250305,134600,263089775,15080,15080,15080,15080,0
20250305,134500,263089775,15080,15080,15080,15080,0
20250305,134400,263089775,15080,15080,15080,15080,4
20250305,134300,263029455,15080,15080,15080,15080,0
20250305,134200,263029455,15080,15080,15080,15080,0
20250305,134100,263029455,15080,15080,15080,15080,0
20250305,134000,263029455,15080,15080,15080,15080,0
20250305,133900,263029455,15080,15080,15080,15080,0
20250305,133800,263029455,15080,15080,15080,15080,1
20250305,133700,263014375,15080,15080,15080,15080,0
20250305,133600,263014375,15080,15080,15080,15080,0
20250305,133500,263014375,15080,15080,15080,15080,0
20250305,133400,263014375,15080,15080,15080,15080,0
20250305,133300,263014375,15080,15080,15080,15080,0
20250305,133200,263014375,15080,15080,15080,15080,0
20250305,133100,263014375,15080,15080,15080,15080,0
20250305,133000,263014375,15080,15080,15080,15080,0
20250305,132900,263014375,15080,15080,15080,15080,0
20250305,132800,263014375,15080,15080,15080,15080,1
20250305,132700,262999295,15020,15020,15020,15020,0
20250305,132600,262999295,15020,15020,15020,15020,0
20250305,132500,262999295,15020,15020,15020,15020,0
20250305,132400,262999295,15020,15020,15020,15020,0
20250305,132300,262999295,15020,15020,15020,15020,0
20250305,132200,262999295,15020,15020,15020,15020,0
20250305,132100,262999295,15020,15020,15020,15020,0
20250305,132000,262999295,15020,15020,15020,15020,0
20250305,131900,262999295,15020,15020,15020,15020,0
20250305,131800,262999295,15020,15020,15020,15020,0
20250305,131700,262999295,15020,15020,15020,15020,0
20250305,131600,262999295,15020,15020,15020,15020,0
20250305,131500,262999295,15020,15020,15020,15020,350
20250305,131400,257742295,15020,15020,15020,15020,0
20250305,131300,257742295,15020,15050,15050,15020,50
20250305,131200,256991025,15050,15080,15080,15050,2
20250305,131100,256960895,15080,15080,15080,15080,0
20250305,131000,256960895,15080,15080,15080,15080,0
20250305,130900,256960895,15080,15080,15080,15080,0
20250305,130800,256960895,15080,15080,15080,15080,0
20250305,130700,256960895,15080,15080,15080,15080,0
20250305,130600,256960895,15080,15080,15080,15080,30
20250305,130500,256508495,15080,15080,15080,15080,0
20250305,130400,256508495,15080,15070,15080,15070,99
20250305,130300,255016465,15020,15020,15020,15020,0
20250305,130200,255016465,15020,15020,15020,15020,0
20250305,130100,255016465,15020,15020,15020,15020,0
20250305,130000,255016465,15020,15020,15020,15020,3
20250305,125900,254971405,15020,15020,15020,15020,0
20250305,125800,254971405,15020,15020,15020,15020,2
20250305,125700,254941365,15030,15030,15030,15030,3
20250305,125600,254896275,15020,15020,15020,15020,3
20250305,125500,254851215,15020,15030,15030,15020,13
20250305,125400,254655855,15030,15030,15030,15030,3
20250305,125300,254610765,15080,15010,15080,15010,4
20250305,125200,254550585,15030,15010,15030,15010,23
20250305,125100,254204955,15010,15010,15010,15010,4
20250305,125000,254144915,15010,15010,15010,15010,3
20250305,124900,254099885,15010,15010,15010,15010,2
20250305,124800,254069865,15000,15060,15060,15000,302
20250305,124700,249521925,15000,15000,15000,15000,3
20250305,124600,249476925,15000,15070,15070,15000,38
20250305,124500,248905945,15000,15000,15000,15000,2
20250305,124400,248875945,14980,14980,14980,14980,3
20250305,124300,248831005,14980,14980,14980,14980,3
20250305,124200,248786065,14980,14980,14980,14980,0
20250305,124100,248786065,14980,14980,14980,14980,4
20250305,124000,248726145,14980,15080,15080,14980,3
20250305,123900,248681105,15080,15030,15080,14980,138
20250305,123800,246602805,14980,14980,14980,14980,3
20250305,123700,246557865,14980,14980,14980,14980,3
20250305,123600,246512925,14980,14980,14980,14980,2
20250305,123500,246482965,14980,14980,14980,14980,3
20250305,123400,246438025,14980,14980,14980,14980,0
20250305,123300,246438025,14980,14980,14980,14980,3
20250305,123200,246393085,14990,14980,14990,14980,13
20250305,123100,246198245,14980,14980,14980,14980,2
20250305,123000,246168285,14980,14980,14980,14980,3
20250305,122900,246123345,14980,14980,15050,14980,40
20250305,122800,245524075,14980,15050,15050,14980,5
20250305,122700,245449035,14980,14980,14980,14980,66
20250305,122600,244460355,14950,14950,14950,14950,3
20250305,122500,244415505,14950,14950,14950,14950,0
20250305,122400,244415505,14950,15020,15030,14950,306
20250305,122300,239818375,14930,14930,14930,14930,3
20250305,122200,239773585,14970,14930,15010,14930,653
20250305,122100,229990175,14930,14930,14930,14930,2
20250305,122000,229960315,14930,14930,14930,14930,3
20250305,121900,229915525,14930,14930,14930,14930,3
20250305,121800,229870735,14930,14930,14930,14930,3
20250305,121700,229825945,14960,14960,14960,14960,0
20250305,121600,229825945,14960,14960,14960,14960,2
20250305,121500,229796025,14930,14930,14930,14930,3
20250305,121400,229751235,14930,14930,14930,14930,3
20250305,121300,229706445,14930,14930,14930,14930,3
20250305,121200,229661655,14930,14930,14930,14930,2
20250305,121100,229631795,14930,14930,14930,14930,3
20250305,121000,229587005,14930,14930,14930,14930,3
20250305,120900,229542215,14940,14940,14940,14940,3
20250305,120800,229497395,14940,14940,14940,14940,0
20250305,120700,229497395,14940,14940,14940,14940,2
20250305,120600,229467515,14940,15010,15010,14940,4
20250305,120500,229407685,14940,14940,14940,14940,3
20250305,120400,229362865,14940,14940,14940,14940,3
20250305,120300,229318045,14950,14960,14960,14950,304
20250305,120200,224773195,14960,14960,14960,14960,3
20250305,120100,224728315,14960,14960,14960,14960,3
20250305,120000,224683435,14960,14960,14960,14960,0
20250305,115900,224683435,14960,14960,14960,14960,3
20250305,115800,224638555,14960,14960,14960,14960,2
20250305,115700,224608635,14970,14970,14970,14970,20
20250305,115600,224309235,14970,14970,14970,14970,36
20250305,115500,223770315,14970,14970,14970,14970,3
20250305,115400,223725405,14970,14970,14970,14970,2
20250305,115300,223695465,14970,14970,14970,14970,3
20250305,115200,223650555,14970,14970,14970,14970,53
20250305,115100,222857145,14970,14970,14970,14970,1
20250305,115000,222842175,14970,14970,14970,14970,3
20250305,114900,222797265,14970,14970,14970,14970,2
20250305,114800,222767325,14970,14970,14970,14970,3
20250305,114700,222722415,14970,14970,14970,14970,3
20250305,114600,222677505,14970,14970,14970,14970,3
20250305,114500,222632595,14970,14970,14970,14970,2
20250305,114400,222602655,14970,14970,14970,14970,3
20250305,114300,222557745,14970,14970,14970,14970,3
20250305,114200,222512835,14970,14970,14970,14970,1
20250305,114100,222497865,14970,14970,14970,14970,3
20250305,114000,222452955,14970,14970,14970,14970,2
20250305,113900,222423015,14970,14970,14970,14970,3
20250305,113800,222378105,14970,14970,14970,14970,3
20250305,113700,222333195,14970,14970,14970,14970,3
20250305,113600,222288285,14980,14980,14980,14980,3
20250305,113500,222243345,14970,14970,14970,14970,2
20250305,113400,222213405,14970,14970,14970,14970,3
20250305,113300,222168495,14970,14970,14970,14970,0
20250305,113200,222168495,14970,15030,15030,14970,4
20250305,113100,222108555,14970,14970,14970,14970,3
20250305,113000,222063645,14970,14970,14970,14970,2
20250305,112900,222033705,14970,14970,14970,14970,13
20250305,112800,221839095,14970,14970,14970,14970,3
20250305,112700,221794185,14970,14970,14970,14970,3
20250305,112600,221749275,14970,14970,14970,14970,2
20250305,112500,221719335,14970,14970,14970,14970,146
20250305,112400,219533715,14970,14970,14970,14970,13
20250305,112300,219339105,14970,14970,14970,14970,0
20250305,112200,219339105,14970,14970,14970,14970,3
20250305,112100,219294195,14970,14970,14970,14970,2
20250305,112000,219264255,14970,14970,14970,14970,3
20250305,111900,219219345,14970,14970,14970,14970,3
20250305,111800,219174435,15000,15000,15000,14970,21
20250305,111700,218859525,14970,14990,14990,14970,302
20250305,111600,214337005,14990,14990,14990,14990,3
20250305,111500,214292035,15000,15000,15000,15000,518
20250305,111400,206522035,15010,15010,15010,15010,147
20250305,111300,204315565,15010,15010,15010,15010,3
20250305,111200,204270535,15010,15010,15010,15010,2
20250305,111100,204240515,15010,15010,15010,15010,3
20250305,111000,204195485,15010,15010,15010,15010,3
20250305,110900,204150455,15000,15000,15000,15000,3
20250305,110800,204105455,15000,15000,15000,15000,103
20250305,110700,202560455,15000,15000,15000,15000,2
20250305,110600,202530455,15000,15000,15000,15000,3
20250305,110500,202485455,15060,15010,15060,15010,4
20250305,110400,202425365,15000,15000,15000,15000,0
20250305,110300,202425365,15000,15000,15000,15000,3
20250305,110200,202380365,15000,15010,15010,15000,53
20250305,110100,201584855,15010,15010,15010,15010,5
20250305,110000,201509805,15010,15010,15010,15010,3
20250305,105900,201464775,15010,15010,15010,15010,3
20250305,105800,201419745,15010,15010,15010,15010,2
20250305,105700,201389725,15010,15010,15010,15010,3
20250305,105600,201344695,15010,15010,15010,15010,3
20250305,105500,201299665,15010,15010,15010,15010,0
20250305,105400,201299665,15010,15010,15010,15010,3
20250305,105300,201254635,15010,15070,15070,15010,3
20250305,105200,201209545,15000,15000,15000,15000,3
20250305,105100,201164545,15070,15000,15070,15000,4
20250305,105000,201104475,15000,15000,15000,15000,3
20250305,104900,201059475,15000,15000,15000,15000,2
20250305,104800,201029475,15000,15000,15000,15000,3
20250305,104700,200984475,15000,15000,15000,15000,3
20250305,104600,200939475,15000,15000,15000,15000,3
20250305,104500,200894475,15000,15000,15000,15000,0
20250305,104400,200894475,15000,15000,15000,15000,3
20250305,104300,200849475,15000,15070,15070,15000,4
20250305,104200,200789405,15000,15000,15000,15000,13
20250305,104100,200594405,15000,15010,15010,15000,309
20250305,104000,195959125,15010,15010,15010,15010,3
20250305,103900,195914095,15010,15010,15010,15010,2
20250305,103800,195884075,15010,15010,15010,15010,3
20250305,103700,195839045,15010,15010,15010,15010,3
20250305,103600,195794015,15010,15010,15010,15010,3
20250305,103500,195748985,15040,15040,15040,15040,0
20250305,103400,195748985,15040,15040,15040,15040,3
20250305,103300,195703865,15040,15060,15060,15040,53
20250305,103200,194905755,15050,15060,15060,15050,189
20250305,103100,192059755,15060,15070,15070,15060,189
20250305,103000,189213405,15070,15070,15090,15070,238
20250305,102900,185622065,15070,15070,15070,15070,3
20250305,102800,185576855,15060,15060,15060,15060,3
20250305,102700,185531675,15060,15060,15060,15060,3
20250305,102600,185486495,15090,15090,15090,15090,6
20250305,102500,185395955,15060,15060,15060,15060,2
20250305,102400,185365835,15060,15060,15060,15060,3
20250305,102300,185320655,15070,15120,15120,15070,639
20250305,102200,175678945,15090,15100,15100,15090,62
20250305,102100,174742775,15090,15090,15090,15090,2
20250305,102000,174712595,15100,15110,15110,15100,150
20250305,101900,172447135,15120,15130,15130,15120,34
20250305,101800,171932915,15130,15120,15130,15120,55
20250305,101700,171100795,15120,15120,15120,15120,2
20250305,101600,171070555,15120,15120,15120,15120,0
20250305,101500,171070555,15120,15120,15120,15120,3
20250305,101400,171025195,15120,15130,15170,15120,9
20250305,101300,170888925,15120,15120,15120,15120,33
20250305,101200,170389965,15120,15130,15130,15120,24
20250305,101100,170027075,15130,15130,15130,15130,4
20250305,101000,169966555,15130,15130,15130,15130,25
20250305,100900,169588305,15120,15120,15120,15120,3
20250305,100800,169542945,15120,15140,15140,15120,201
20250305,100700,166503705,15130,15130,15130,15130,0
20250305,100600,166503705,15130,15140,15140,15130,102
20250305,100500,164959445,15110,15110,15110,15110,3
20250305,100400,164914115,15110,15110,15110,15110,3
20250305,100300,164868785,15110,15110,15110,15110,3
20250305,100200,164823455,15120,15120,15120,15120,2
20250305,100100,164793215,15140,15140,15140,15140,269
20250305,100000,160720555,15130,15180,15180,15130,176
20250305,095900,158057475,15180,15160,15180,15160,1252
20250305,095800,139064435,15130,15130,15130,15130,2
20250305,095700,139034175,15120,15120,15120,15120,0
20250305,095600,139034175,15120,15120,15160,15120,9
20250305,095500,138897895,15120,15120,15120,15120,3
20250305,095400,138852535,15120,15140,15150,15120,11
20250305,095300,138685985,15110,15110,15110,15110,32
20250305,095200,138202465,15110,15110,15110,15110,3
20250305,095100,138157135,15110,15110,15110,15110,23
20250305,095000,137809605,15140,15120,15140,15110,1830
20250305,094900,110107855,15110,15110,15110,15040,70
20250305,094800,109050295,15110,15070,15110,15070,2083
20250305,094700,77598695,15030,15030,15030,15030,15
20250305,094600,77373245,15010,15010,15010,15010,3
20250305,094500,77328215,15000,15070,15070,15000,4
20250305,094400,77268145,15000,15030,15070,15000,13
20250305,094300,77072525,14990,14990,14990,14990,2
20250305,094200,77042545,15030,15030,15030,15030,1
20250305,094100,77027515,15050,15050,15050,15050,3
20250305,094000,76982365,15070,15070,15070,15070,28
20250305,093900,76560405,15100,15110,15110,15100,120
20250305,093800,74747835,15110,15110,15110,15110,20
20250305,093700,74445635,15100,15050,15100,15050,1357
20250305,093600,53966165,15070,15050,15070,15050,178
20250305,093500,51284805,15060,15010,15060,14980,467
20250305,093400,44264495,14970,15010,15010,14970,3
20250305,093300,44219545,15010,14960,15010,14960,12
20250305,093200,44039825,14960,14960,14960,14955,54
20250305,093100,43232235,14940,14940,14940,14940,3
20250305,093000,43187415,14950,14950,14950,14950,202
20250305,092900,40167515,14950,14950,14950,14950,3
20250305,092800,40122665,14940,14940,14940,14940,0
20250305,092700,40122665,14940,14940,14940,14940,3
20250305,092600,40077845,14940,15000,15000,14940,176
20250305,092500,37438025,14940,15000,15000,14940,8
20250305,092400,37318145,14940,14940,14940,14940,3
20250305,092300,37273325,14930,14930,14930,14930,3
20250305,092200,37228535,14930,14930,14930,14930,3
20250305,092100,37183745,14920,15000,15000,14920,3
20250305,092000,37138905,15000,14970,15000,14970,4
20250305,091900,37078995,14970,14930,14980,14930,1453
20250305,091800,15329655,14930,14900,14930,14900,381
20250305,091700,9650515,14900,14905,14905,14890,6
20250305,091600,9561140,14890,14890,14890,14890,135
20250305,091500,7550990,14900,14900,14900,14900,49
20250305,091400,6820890,14910,14910,14910,14910,2
20250305,091300,6791070,14920,14920,14920,14920,0
20250305,091200,6791070,14920,14930,14930,14920,57
20250305,091100,5940590,14930,14930,14930,14930,17
20250305,091000,5686780,14890,14890,14890,14890,0
20250305,090900,5686780,14890,14930,14930,14890,19
20250305,090800,5403590,14930,14930,14930,14930,2
20250305,090700,5373730,14880,14880,14880,14880,21
20250305,090600,5061250,14880,14880,14880,14880,0
20250305,090500,5061250,14880,14880,14880,14880,7
20250305,090400,4957090,14940,14940,14940,14940,1
20250305,090300,4942150,14950,14950,14950,14950,0
20250305,090200,4942150,14950,14950,14950,14950,13
20250305,090100,4747800,14970,14970,14980,14970,70
20250305,090000,3699540,14950,14730,14950,14730,251
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250305 195000 331095575 15110 15110 15110 15110 479
3 20250305 194900 331095575 15110 15110 15110 15110 0
4 20250305 194800 331095575 15110 15110 15110 15110 0
5 20250305 194700 331095575 15110 15110 15110 15110 0
6 20250305 194600 331095575 15110 15110 15110 15110 0
7 20250305 194500 331095575 15110 15110 15110 15110 0
8 20250305 194400 331095575 15110 15110 15110 15110 0
9 20250305 194300 331095575 15110 15110 15110 15110 0
10 20250305 194200 331095575 15110 15110 15110 15110 0
11 20250305 194100 331095575 15110 15110 15110 15110 0
12 20250305 194000 331095575 15110 15110 15110 15110 0
13 20250305 193900 331095575 15110 15110 15110 15110 0
14 20250305 193800 331095575 15110 15110 15110 15110 0
15 20250305 193700 331095575 15110 15110 15110 15110 0
16 20250305 193600 331095575 15110 15110 15110 15110 0
17 20250305 193500 331095575 15110 15110 15110 15110 0
18 20250305 193400 331095575 15110 15110 15110 15110 0
19 20250305 193300 331095575 15110 15110 15110 15110 0
20 20250305 193200 331095575 15110 15110 15110 15110 0
21 20250305 193100 331095575 15110 15110 15110 15110 0
22 20250305 193000 331095575 15110 15110 15110 15110 0
23 20250305 192900 331095575 15110 15110 15110 15110 0
24 20250305 192800 331095575 15110 15110 15110 15110 0
25 20250305 192700 331095575 15110 15110 15110 15110 0
26 20250305 192600 331095575 15110 15110 15110 15110 0
27 20250305 192500 331095575 15110 15110 15110 15110 0
28 20250305 192400 331095575 15110 15110 15110 15110 0
29 20250305 192300 331095575 15110 15110 15110 15110 0
30 20250305 192200 331095575 15110 15110 15110 15110 0
31 20250305 192100 331095575 15110 15110 15110 15110 0
32 20250305 192000 331095575 15110 15110 15110 15110 479
33 20250305 191900 331095575 15110 15110 15110 15110 0
34 20250305 191800 331095575 15110 15110 15110 15110 0
35 20250305 191700 331095575 15110 15110 15110 15110 0
36 20250305 191600 331095575 15110 15110 15110 15110 0
37 20250305 191500 331095575 15110 15110 15110 15110 0
38 20250305 191400 331095575 15110 15110 15110 15110 0
39 20250305 191300 331095575 15110 15110 15110 15110 0
40 20250305 191200 331095575 15110 15110 15110 15110 0
41 20250305 191100 331095575 15110 15110 15110 15110 0
42 20250305 191000 331095575 15110 15110 15110 15110 0
43 20250305 190900 331095575 15110 15110 15110 15110 0
44 20250305 190800 331095575 15110 15110 15110 15110 0
45 20250305 190700 331095575 15110 15110 15110 15110 0
46 20250305 190600 331095575 15110 15110 15110 15110 0
47 20250305 190500 331095575 15110 15110 15110 15110 0
48 20250305 190400 331095575 15110 15110 15110 15110 0
49 20250305 190300 331095575 15110 15110 15110 15110 0
50 20250305 190200 331095575 15110 15110 15110 15110 0
51 20250305 190100 331095575 15110 15110 15110 15110 0
52 20250305 190000 331095575 15110 15110 15110 15110 0
53 20250305 185900 331095575 15110 15110 15110 15110 0
54 20250305 185800 331095575 15110 15110 15110 15110 0
55 20250305 185700 331095575 15110 15110 15110 15110 0
56 20250305 185600 331095575 15110 15110 15110 15110 0
57 20250305 185500 331095575 15110 15110 15110 15110 0
58 20250305 185400 331095575 15110 15110 15110 15110 0
59 20250305 185300 331095575 15110 15110 15110 15110 0
60 20250305 185200 331095575 15110 15110 15110 15110 0
61 20250305 185100 331095575 15110 15110 15110 15110 0
62 20250305 185000 331095575 15110 15110 15110 15110 479
63 20250305 184900 331095575 15110 15110 15110 15110 0
64 20250305 184800 331095575 15110 15110 15110 15110 0
65 20250305 184700 331095575 15110 15110 15110 15110 0
66 20250305 184600 331095575 15110 15110 15110 15110 0
67 20250305 184500 331095575 15110 15110 15110 15110 0
68 20250305 184400 331095575 15110 15110 15110 15110 0
69 20250305 184300 331095575 15110 15110 15110 15110 0
70 20250305 184200 331095575 15110 15110 15110 15110 0
71 20250305 184100 331095575 15110 15110 15110 15110 0
72 20250305 184000 331095575 15110 15110 15110 15110 0
73 20250305 183900 331095575 15110 15110 15110 15110 0
74 20250305 183800 331095575 15110 15110 15110 15110 0
75 20250305 183700 331095575 15110 15110 15110 15110 0
76 20250305 183600 331095575 15110 15110 15110 15110 0
77 20250305 183500 331095575 15110 15110 15110 15110 0
78 20250305 183400 331095575 15110 15110 15110 15110 0
79 20250305 183300 331095575 15110 15110 15110 15110 0
80 20250305 183200 331095575 15110 15110 15110 15110 0
81 20250305 183100 331095575 15110 15110 15110 15110 0
82 20250305 183000 331095575 15110 15110 15110 15110 0
83 20250305 182900 331095575 15110 15110 15110 15110 0
84 20250305 182800 331095575 15110 15110 15110 15110 0
85 20250305 182700 331095575 15110 15110 15110 15110 0
86 20250305 182600 331095575 15110 15110 15110 15110 0
87 20250305 182500 331095575 15110 15110 15110 15110 0
88 20250305 182400 331095575 15110 15110 15110 15110 0
89 20250305 182300 331095575 15110 15110 15110 15110 0
90 20250305 182200 331095575 15110 15110 15110 15110 0
91 20250305 182100 331095575 15110 15110 15110 15110 0
92 20250305 182000 331095575 15110 15110 15110 15110 479
93 20250305 181900 331095575 15110 15110 15110 15110 0
94 20250305 181800 331095575 15110 15110 15110 15110 0
95 20250305 181700 331095575 15110 15110 15110 15110 0
96 20250305 181600 331095575 15110 15110 15110 15110 0
97 20250305 181500 331095575 15110 15110 15110 15110 0
98 20250305 181400 331095575 15110 15110 15110 15110 0
99 20250305 181300 331095575 15110 15110 15110 15110 0
100 20250305 181200 331095575 15110 15110 15110 15110 0
101 20250305 181100 331095575 15110 15110 15110 15110 0
102 20250305 181000 331095575 15110 15110 15110 15110 0
103 20250305 180900 331095575 15110 15110 15110 15110 0
104 20250305 180800 331095575 15110 15110 15110 15110 0
105 20250305 180700 331095575 15110 15110 15110 15110 0
106 20250305 180600 331095575 15110 15110 15110 15110 0
107 20250305 180500 331095575 15110 15110 15110 15110 0
108 20250305 180400 331095575 15110 15110 15110 15110 0
109 20250305 180300 331095575 15110 15110 15110 15110 0
110 20250305 180200 331095575 15110 15110 15110 15110 0
111 20250305 180100 331095575 15110 15110 15110 15110 0
112 20250305 180000 331095575 15110 15110 15110 15110 0
113 20250305 175900 331095575 15110 15110 15110 15110 0
114 20250305 175800 331095575 15110 15110 15110 15110 0
115 20250305 175700 331095575 15110 15110 15110 15110 0
116 20250305 175600 331095575 15110 15110 15110 15110 0
117 20250305 175500 331095575 15110 15110 15110 15110 0
118 20250305 175400 331095575 15110 15110 15110 15110 0
119 20250305 175300 331095575 15110 15110 15110 15110 0
120 20250305 175200 331095575 15110 15110 15110 15110 0
121 20250305 175100 331095575 15110 15110 15110 15110 0
122 20250305 175000 331095575 15110 15110 15110 15110 479
123 20250305 174900 331095575 15110 15110 15110 15110 0
124 20250305 174800 331095575 15110 15110 15110 15110 0
125 20250305 174700 331095575 15110 15110 15110 15110 0
126 20250305 174600 331095575 15110 15110 15110 15110 0
127 20250305 174500 331095575 15110 15110 15110 15110 0
128 20250305 174400 331095575 15110 15110 15110 15110 0
129 20250305 174300 331095575 15110 15110 15110 15110 0
130 20250305 174200 331095575 15110 15110 15110 15110 0
131 20250305 174100 331095575 15110 15110 15110 15110 0
132 20250305 174000 331095575 15110 15110 15110 15110 0
133 20250305 173900 331095575 15110 15110 15110 15110 0
134 20250305 173800 331095575 15110 15110 15110 15110 0
135 20250305 173700 331095575 15110 15110 15110 15110 0
136 20250305 173600 331095575 15110 15110 15110 15110 0
137 20250305 173500 331095575 15110 15110 15110 15110 0
138 20250305 173400 331095575 15110 15110 15110 15110 0
139 20250305 173300 331095575 15110 15110 15110 15110 0
140 20250305 173200 331095575 15110 15110 15110 15110 0
141 20250305 173100 331095575 15110 15110 15110 15110 0
142 20250305 173000 331095575 15110 15110 15110 15110 0
143 20250305 172900 331095575 15110 15110 15110 15110 0
144 20250305 172800 331095575 15110 15110 15110 15110 0
145 20250305 172700 331095575 15110 15110 15110 15110 0
146 20250305 172600 331095575 15110 15110 15110 15110 0
147 20250305 172500 331095575 15110 15110 15110 15110 0
148 20250305 172400 331095575 15110 15110 15110 15110 0
149 20250305 172300 331095575 15110 15110 15110 15110 0
150 20250305 172200 331095575 15110 15110 15110 15110 0
151 20250305 172100 331095575 15110 15110 15110 15110 0
152 20250305 172000 331095575 15110 15110 15110 15110 479
153 20250305 171900 331095575 15110 15110 15110 15110 0
154 20250305 171800 331095575 15110 15110 15110 15110 0
155 20250305 171700 331095575 15110 15110 15110 15110 0
156 20250305 171600 331095575 15110 15110 15110 15110 0
157 20250305 171500 331095575 15110 15110 15110 15110 0
158 20250305 171400 331095575 15110 15110 15110 15110 0
159 20250305 171300 331095575 15110 15110 15110 15110 0
160 20250305 171200 331095575 15110 15110 15110 15110 0
161 20250305 171100 331095575 15110 15110 15110 15110 0
162 20250305 171000 331095575 15110 15110 15110 15110 0
163 20250305 170900 331095575 15110 15110 15110 15110 0
164 20250305 170800 331095575 15110 15110 15110 15110 0
165 20250305 170700 331095575 15110 15110 15110 15110 0
166 20250305 170600 331095575 15110 15110 15110 15110 0
167 20250305 170500 331095575 15110 15110 15110 15110 0
168 20250305 170400 331095575 15110 15110 15110 15110 0
169 20250305 170300 331095575 15110 15110 15110 15110 0
170 20250305 170200 331095575 15110 15110 15110 15110 0
171 20250305 170100 331095575 15110 15110 15110 15110 0
172 20250305 170000 331095575 15110 15110 15110 15110 0
173 20250305 165900 331095575 15110 15110 15110 15110 0
174 20250305 165800 331095575 15110 15110 15110 15110 0
175 20250305 165700 331095575 15110 15110 15110 15110 0
176 20250305 165600 331095575 15110 15110 15110 15110 0
177 20250305 165500 331095575 15110 15110 15110 15110 0
178 20250305 165400 331095575 15110 15110 15110 15110 0
179 20250305 165300 331095575 15110 15110 15110 15110 0
180 20250305 165200 331095575 15110 15110 15110 15110 0
181 20250305 165100 331095575 15110 15110 15110 15110 0
182 20250305 165000 331095575 15110 15110 15110 15110 479
183 20250305 164900 331095575 15110 15110 15110 15110 0
184 20250305 164800 331095575 15110 15110 15110 15110 0
185 20250305 164700 331095575 15110 15110 15110 15110 0
186 20250305 164600 331095575 15110 15110 15110 15110 0
187 20250305 164500 331095575 15110 15110 15110 15110 0
188 20250305 164400 331095575 15110 15110 15110 15110 0
189 20250305 164300 331095575 15110 15110 15110 15110 0
190 20250305 164200 331095575 15110 15110 15110 15110 0
191 20250305 164100 331095575 15110 15110 15110 15110 0
192 20250305 164000 331095575 15110 15110 15110 15110 0
193 20250305 163900 331095575 15110 15110 15110 15110 0
194 20250305 163800 331095575 15110 15110 15110 15110 0
195 20250305 163700 331095575 15110 15110 15110 15110 0
196 20250305 163600 331095575 15110 15110 15110 15110 0
197 20250305 163500 331095575 15110 15110 15110 15110 0
198 20250305 163400 331095575 15110 15110 15110 15110 0
199 20250305 163300 331095575 15110 15110 15110 15110 0
200 20250305 163200 331095575 15110 15110 15110 15110 0
201 20250305 163100 331095575 15110 15110 15110 15110 0
202 20250305 163000 331095575 15110 15110 15110 15110 0
203 20250305 162900 331095575 15110 15110 15110 15110 0
204 20250305 162800 331095575 15110 15110 15110 15110 0
205 20250305 162700 331095575 15110 15110 15110 15110 0
206 20250305 162600 331095575 15110 15110 15110 15110 0
207 20250305 162500 331095575 15110 15110 15110 15110 0
208 20250305 162400 331095575 15110 15110 15110 15110 0
209 20250305 162300 331095575 15110 15110 15110 15110 0
210 20250305 162200 331095575 15110 15110 15110 15110 0
211 20250305 162100 331095575 15110 15110 15110 15110 0
212 20250305 162000 331095575 15110 15110 15110 15110 479
213 20250305 161900 331095575 15110 15110 15110 15110 0
214 20250305 161800 331095575 15110 15110 15110 15110 0
215 20250305 161700 331095575 15110 15110 15110 15110 0
216 20250305 161600 331095575 15110 15110 15110 15110 0
217 20250305 161500 331095575 15110 15110 15110 15110 0
218 20250305 161400 331095575 15110 15110 15110 15110 0
219 20250305 161300 331095575 15110 15110 15110 15110 0
220 20250305 161200 331095575 15110 15110 15110 15110 0
221 20250305 161100 331095575 15110 15110 15110 15110 0
222 20250305 161000 331095575 15110 15110 15110 15110 0
223 20250305 160900 331095575 15110 15110 15110 15110 0
224 20250305 160800 331095575 15110 15110 15110 15110 0
225 20250305 160700 331095575 15110 15110 15110 15110 0
226 20250305 160600 331095575 15110 15110 15110 15110 0
227 20250305 160500 331095575 15110 15110 15110 15110 0
228 20250305 160400 331095575 15110 15110 15110 15110 0
229 20250305 160300 331095575 15110 15110 15110 15110 0
230 20250305 160200 331095575 15110 15110 15110 15110 0
231 20250305 160100 331095575 15110 15110 15110 15110 0
232 20250305 160000 331095575 15110 15110 15110 15110 0
233 20250305 155900 331095575 15110 15110 15110 15110 0
234 20250305 155800 331095575 15110 15110 15110 15110 0
235 20250305 155700 331095575 15110 15110 15110 15110 0
236 20250305 155600 331095575 15110 15110 15110 15110 0
237 20250305 155500 331095575 15110 15110 15110 15110 0
238 20250305 155400 331095575 15110 15110 15110 15110 0
239 20250305 155300 331095575 15110 15110 15110 15110 0
240 20250305 155200 331095575 15110 15110 15110 15110 0
241 20250305 155100 331095575 15110 15110 15110 15110 0
242 20250305 155000 331095575 15110 15110 15110 15110 479
243 20250305 154900 331095575 15110 15110 15110 15110 0
244 20250305 154800 331095575 15110 15110 15110 15110 0
245 20250305 154700 331095575 15110 15110 15110 15110 0
246 20250305 154600 331095575 15110 15110 15110 15110 0
247 20250305 154500 331095575 15110 15110 15110 15110 0
248 20250305 154400 331095575 15110 15110 15110 15110 0
249 20250305 154300 331095575 15110 15110 15110 15110 0
250 20250305 154200 331095575 15110 15110 15110 15110 0
251 20250305 154100 331095575 15110 15110 15110 15110 0
252 20250305 154000 331095575 15110 15110 15110 15110 0
253 20250305 153900 331095575 15110 15110 15110 15110 0
254 20250305 153800 331095575 15110 15110 15110 15110 0
255 20250305 153700 331095575 15110 15110 15110 15110 0
256 20250305 153600 331095575 15110 15110 15110 15110 0
257 20250305 153500 331095575 15110 15110 15110 15110 0
258 20250305 153400 331095575 15110 15110 15110 15110 0
259 20250305 153300 331095575 15110 15110 15110 15110 0
260 20250305 153200 331095575 15110 15110 15110 15110 0
261 20250305 153100 331095575 15110 15110 15110 15110 0
262 20250305 153000 331095575 15110 15110 15110 15110 479
263 20250305 152900 323857885 15140 15140 15140 15140 0
264 20250305 152800 323857885 15140 15140 15140 15140 0
265 20250305 152700 323857885 15140 15140 15140 15140 0
266 20250305 152600 323857885 15140 15140 15140 15140 0
267 20250305 152500 323857885 15140 15140 15140 15140 0
268 20250305 152400 323857885 15140 15140 15140 15140 0
269 20250305 152300 323857885 15140 15140 15140 15140 0
270 20250305 152200 323857885 15140 15140 15140 15140 0
271 20250305 152100 323857885 15140 15140 15140 15140 0
272 20250305 152000 323857885 15140 15140 15140 15140 0
273 20250305 151900 323857885 15140 15140 15140 15140 43
274 20250305 151800 323206865 15070 15070 15070 15070 29
275 20250305 151700 322769835 15080 15120 15140 15080 103
276 20250305 151600 321214575 15100 15100 15100 15100 0
277 20250305 151500 321214575 15100 15100 15100 15100 0
278 20250305 151400 321214575 15100 15100 15100 15100 0
279 20250305 151300 321214575 15100 15100 15100 15100 0
280 20250305 151200 321214575 15100 15100 15100 15100 0
281 20250305 151100 321214575 15100 15120 15120 15100 16
282 20250305 151000 320972725 15120 15130 15130 15120 6
283 20250305 150900 320881995 15140 15140 15140 15140 100
284 20250305 150800 319367995 15140 15140 15140 15140 364
285 20250305 150700 313857035 15140 15130 15140 15130 601
286 20250305 150600 304758335 15140 15140 15140 15140 0
287 20250305 150500 304758335 15140 15130 15140 15010 501
288 20250305 150400 297212505 15130 15130 15130 15130 0
289 20250305 150300 297212505 15130 15130 15130 15130 10
290 20250305 150200 297061205 15130 15130 15130 15130 1
291 20250305 150100 297046075 15140 15140 15140 15140 5
292 20250305 150000 296970375 15130 15130 15130 15130 0
293 20250305 145900 296970375 15130 15130 15130 15130 100
294 20250305 145800 295457375 15150 15150 15150 15150 0
295 20250305 145700 295457375 15150 15150 15150 15150 0
296 20250305 145600 295457375 15150 15150 15150 15150 0
297 20250305 145500 295457375 15150 15150 15150 15150 6
298 20250305 145400 295366475 15150 15150 15150 15150 4
299 20250305 145300 295305875 15140 15140 15140 15140 50
300 20250305 145200 294548875 15130 15130 15130 15130 0
301 20250305 145100 294548875 15130 15130 15130 15130 0
302 20250305 145000 294548875 15130 15130 15130 15130 0
303 20250305 144900 294548875 15130 15130 15130 15130 0
304 20250305 144800 294548875 15130 15120 15130 15120 568
305 20250305 144700 285960075 15120 15120 15120 15120 126
306 20250305 144600 284054955 15130 15130 15130 15130 0
307 20250305 144500 284054955 15130 15130 15130 15130 300
308 20250305 144400 279515955 15130 15130 15130 15130 1
309 20250305 144300 279500825 15120 15110 15120 15110 456
310 20250305 144200 272607535 15100 15100 15100 15100 0
311 20250305 144100 272607535 15100 15080 15100 15080 193
312 20250305 144000 269693595 15080 15080 15080 15080 332
313 20250305 143900 264687035 15080 15080 15080 15080 0
314 20250305 143800 264687035 15080 15080 15080 15080 1
315 20250305 143700 264671955 15080 15080 15080 15080 0
316 20250305 143600 264671955 15080 15080 15080 15080 0
317 20250305 143500 264671955 15080 15080 15080 15080 4
318 20250305 143400 264611635 15070 15070 15070 15070 0
319 20250305 143300 264611635 15070 15070 15070 15070 0
320 20250305 143200 264611635 15070 15070 15070 15070 0
321 20250305 143100 264611635 15070 15070 15070 15070 0
322 20250305 143000 264611635 15070 15060 15070 15060 22
323 20250305 142900 264280175 15060 15060 15060 15060 0
324 20250305 142800 264280175 15060 15060 15060 15060 0
325 20250305 142700 264280175 15060 15060 15060 15060 10
326 20250305 142600 264129575 15060 15060 15060 15060 0
327 20250305 142500 264129575 15060 15060 15060 15060 3
328 20250305 142400 264084395 15060 15060 15060 15060 2
329 20250305 142300 264054275 15060 15060 15060 15060 1
330 20250305 142200 264039215 15050 15050 15050 15050 0
331 20250305 142100 264039215 15050 15050 15050 15050 0
332 20250305 142000 264039215 15050 15050 15050 15050 0
333 20250305 141900 264039215 15050 15050 15050 15050 0
334 20250305 141800 264039215 15050 15050 15050 15050 0
335 20250305 141700 264039215 15050 15050 15050 15050 0
336 20250305 141600 264039215 15050 15050 15050 15050 6
337 20250305 141500 263948915 15060 15060 15060 15060 0
338 20250305 141400 263948915 15060 15060 15060 15060 0
339 20250305 141300 263948915 15060 15060 15060 15060 0
340 20250305 141200 263948915 15060 15060 15060 15060 0
341 20250305 141100 263948915 15060 15060 15060 15060 6
342 20250305 141000 263858555 15060 15060 15060 15060 0
343 20250305 140900 263858555 15060 15060 15060 15060 12
344 20250305 140800 263677835 15060 15060 15060 15060 0
345 20250305 140700 263677835 15060 15060 15060 15060 0
346 20250305 140600 263677835 15060 15060 15060 15060 0
347 20250305 140500 263677835 15060 15060 15060 15060 0
348 20250305 140400 263677835 15060 15060 15060 15060 0
349 20250305 140300 263677835 15060 15060 15060 15060 0
350 20250305 140200 263677835 15060 15060 15060 15060 2
351 20250305 140100 263647715 15070 15070 15070 15070 1
352 20250305 140000 263632645 15080 15080 15080 15080 0
353 20250305 135900 263632645 15080 15080 15080 15080 0
354 20250305 135800 263632645 15080 15080 15080 15080 0
355 20250305 135700 263632645 15080 15080 15080 15080 0
356 20250305 135600 263632645 15080 15080 15080 15080 0
357 20250305 135500 263632645 15080 15080 15080 15080 5
358 20250305 135400 263557245 15070 15070 15070 15070 0
359 20250305 135300 263557245 15070 15070 15070 15070 0
360 20250305 135200 263557245 15070 15070 15070 15070 0
361 20250305 135100 263557245 15070 15070 15070 15070 1
362 20250305 135000 263542175 15080 15080 15080 15080 10
363 20250305 134900 263391375 15080 15080 15080 15080 10
364 20250305 134800 263240575 15080 15080 15080 15080 0
365 20250305 134700 263240575 15080 15080 15080 15080 10
366 20250305 134600 263089775 15080 15080 15080 15080 0
367 20250305 134500 263089775 15080 15080 15080 15080 0
368 20250305 134400 263089775 15080 15080 15080 15080 4
369 20250305 134300 263029455 15080 15080 15080 15080 0
370 20250305 134200 263029455 15080 15080 15080 15080 0
371 20250305 134100 263029455 15080 15080 15080 15080 0
372 20250305 134000 263029455 15080 15080 15080 15080 0
373 20250305 133900 263029455 15080 15080 15080 15080 0
374 20250305 133800 263029455 15080 15080 15080 15080 1
375 20250305 133700 263014375 15080 15080 15080 15080 0
376 20250305 133600 263014375 15080 15080 15080 15080 0
377 20250305 133500 263014375 15080 15080 15080 15080 0
378 20250305 133400 263014375 15080 15080 15080 15080 0
379 20250305 133300 263014375 15080 15080 15080 15080 0
380 20250305 133200 263014375 15080 15080 15080 15080 0
381 20250305 133100 263014375 15080 15080 15080 15080 0
382 20250305 133000 263014375 15080 15080 15080 15080 0
383 20250305 132900 263014375 15080 15080 15080 15080 0
384 20250305 132800 263014375 15080 15080 15080 15080 1
385 20250305 132700 262999295 15020 15020 15020 15020 0
386 20250305 132600 262999295 15020 15020 15020 15020 0
387 20250305 132500 262999295 15020 15020 15020 15020 0
388 20250305 132400 262999295 15020 15020 15020 15020 0
389 20250305 132300 262999295 15020 15020 15020 15020 0
390 20250305 132200 262999295 15020 15020 15020 15020 0
391 20250305 132100 262999295 15020 15020 15020 15020 0
392 20250305 132000 262999295 15020 15020 15020 15020 0
393 20250305 131900 262999295 15020 15020 15020 15020 0
394 20250305 131800 262999295 15020 15020 15020 15020 0
395 20250305 131700 262999295 15020 15020 15020 15020 0
396 20250305 131600 262999295 15020 15020 15020 15020 0
397 20250305 131500 262999295 15020 15020 15020 15020 350
398 20250305 131400 257742295 15020 15020 15020 15020 0
399 20250305 131300 257742295 15020 15050 15050 15020 50
400 20250305 131200 256991025 15050 15080 15080 15050 2
401 20250305 131100 256960895 15080 15080 15080 15080 0
402 20250305 131000 256960895 15080 15080 15080 15080 0
403 20250305 130900 256960895 15080 15080 15080 15080 0
404 20250305 130800 256960895 15080 15080 15080 15080 0
405 20250305 130700 256960895 15080 15080 15080 15080 0
406 20250305 130600 256960895 15080 15080 15080 15080 30
407 20250305 130500 256508495 15080 15080 15080 15080 0
408 20250305 130400 256508495 15080 15070 15080 15070 99
409 20250305 130300 255016465 15020 15020 15020 15020 0
410 20250305 130200 255016465 15020 15020 15020 15020 0
411 20250305 130100 255016465 15020 15020 15020 15020 0
412 20250305 130000 255016465 15020 15020 15020 15020 3
413 20250305 125900 254971405 15020 15020 15020 15020 0
414 20250305 125800 254971405 15020 15020 15020 15020 2
415 20250305 125700 254941365 15030 15030 15030 15030 3
416 20250305 125600 254896275 15020 15020 15020 15020 3
417 20250305 125500 254851215 15020 15030 15030 15020 13
418 20250305 125400 254655855 15030 15030 15030 15030 3
419 20250305 125300 254610765 15080 15010 15080 15010 4
420 20250305 125200 254550585 15030 15010 15030 15010 23
421 20250305 125100 254204955 15010 15010 15010 15010 4
422 20250305 125000 254144915 15010 15010 15010 15010 3
423 20250305 124900 254099885 15010 15010 15010 15010 2
424 20250305 124800 254069865 15000 15060 15060 15000 302
425 20250305 124700 249521925 15000 15000 15000 15000 3
426 20250305 124600 249476925 15000 15070 15070 15000 38
427 20250305 124500 248905945 15000 15000 15000 15000 2
428 20250305 124400 248875945 14980 14980 14980 14980 3
429 20250305 124300 248831005 14980 14980 14980 14980 3
430 20250305 124200 248786065 14980 14980 14980 14980 0
431 20250305 124100 248786065 14980 14980 14980 14980 4
432 20250305 124000 248726145 14980 15080 15080 14980 3
433 20250305 123900 248681105 15080 15030 15080 14980 138
434 20250305 123800 246602805 14980 14980 14980 14980 3
435 20250305 123700 246557865 14980 14980 14980 14980 3
436 20250305 123600 246512925 14980 14980 14980 14980 2
437 20250305 123500 246482965 14980 14980 14980 14980 3
438 20250305 123400 246438025 14980 14980 14980 14980 0
439 20250305 123300 246438025 14980 14980 14980 14980 3
440 20250305 123200 246393085 14990 14980 14990 14980 13
441 20250305 123100 246198245 14980 14980 14980 14980 2
442 20250305 123000 246168285 14980 14980 14980 14980 3
443 20250305 122900 246123345 14980 14980 15050 14980 40
444 20250305 122800 245524075 14980 15050 15050 14980 5
445 20250305 122700 245449035 14980 14980 14980 14980 66
446 20250305 122600 244460355 14950 14950 14950 14950 3
447 20250305 122500 244415505 14950 14950 14950 14950 0
448 20250305 122400 244415505 14950 15020 15030 14950 306
449 20250305 122300 239818375 14930 14930 14930 14930 3
450 20250305 122200 239773585 14970 14930 15010 14930 653
451 20250305 122100 229990175 14930 14930 14930 14930 2
452 20250305 122000 229960315 14930 14930 14930 14930 3
453 20250305 121900 229915525 14930 14930 14930 14930 3
454 20250305 121800 229870735 14930 14930 14930 14930 3
455 20250305 121700 229825945 14960 14960 14960 14960 0
456 20250305 121600 229825945 14960 14960 14960 14960 2
457 20250305 121500 229796025 14930 14930 14930 14930 3
458 20250305 121400 229751235 14930 14930 14930 14930 3
459 20250305 121300 229706445 14930 14930 14930 14930 3
460 20250305 121200 229661655 14930 14930 14930 14930 2
461 20250305 121100 229631795 14930 14930 14930 14930 3
462 20250305 121000 229587005 14930 14930 14930 14930 3
463 20250305 120900 229542215 14940 14940 14940 14940 3
464 20250305 120800 229497395 14940 14940 14940 14940 0
465 20250305 120700 229497395 14940 14940 14940 14940 2
466 20250305 120600 229467515 14940 15010 15010 14940 4
467 20250305 120500 229407685 14940 14940 14940 14940 3
468 20250305 120400 229362865 14940 14940 14940 14940 3
469 20250305 120300 229318045 14950 14960 14960 14950 304
470 20250305 120200 224773195 14960 14960 14960 14960 3
471 20250305 120100 224728315 14960 14960 14960 14960 3
472 20250305 120000 224683435 14960 14960 14960 14960 0
473 20250305 115900 224683435 14960 14960 14960 14960 3
474 20250305 115800 224638555 14960 14960 14960 14960 2
475 20250305 115700 224608635 14970 14970 14970 14970 20
476 20250305 115600 224309235 14970 14970 14970 14970 36
477 20250305 115500 223770315 14970 14970 14970 14970 3
478 20250305 115400 223725405 14970 14970 14970 14970 2
479 20250305 115300 223695465 14970 14970 14970 14970 3
480 20250305 115200 223650555 14970 14970 14970 14970 53
481 20250305 115100 222857145 14970 14970 14970 14970 1
482 20250305 115000 222842175 14970 14970 14970 14970 3
483 20250305 114900 222797265 14970 14970 14970 14970 2
484 20250305 114800 222767325 14970 14970 14970 14970 3
485 20250305 114700 222722415 14970 14970 14970 14970 3
486 20250305 114600 222677505 14970 14970 14970 14970 3
487 20250305 114500 222632595 14970 14970 14970 14970 2
488 20250305 114400 222602655 14970 14970 14970 14970 3
489 20250305 114300 222557745 14970 14970 14970 14970 3
490 20250305 114200 222512835 14970 14970 14970 14970 1
491 20250305 114100 222497865 14970 14970 14970 14970 3
492 20250305 114000 222452955 14970 14970 14970 14970 2
493 20250305 113900 222423015 14970 14970 14970 14970 3
494 20250305 113800 222378105 14970 14970 14970 14970 3
495 20250305 113700 222333195 14970 14970 14970 14970 3
496 20250305 113600 222288285 14980 14980 14980 14980 3
497 20250305 113500 222243345 14970 14970 14970 14970 2
498 20250305 113400 222213405 14970 14970 14970 14970 3
499 20250305 113300 222168495 14970 14970 14970 14970 0
500 20250305 113200 222168495 14970 15030 15030 14970 4
501 20250305 113100 222108555 14970 14970 14970 14970 3
502 20250305 113000 222063645 14970 14970 14970 14970 2
503 20250305 112900 222033705 14970 14970 14970 14970 13
504 20250305 112800 221839095 14970 14970 14970 14970 3
505 20250305 112700 221794185 14970 14970 14970 14970 3
506 20250305 112600 221749275 14970 14970 14970 14970 2
507 20250305 112500 221719335 14970 14970 14970 14970 146
508 20250305 112400 219533715 14970 14970 14970 14970 13
509 20250305 112300 219339105 14970 14970 14970 14970 0
510 20250305 112200 219339105 14970 14970 14970 14970 3
511 20250305 112100 219294195 14970 14970 14970 14970 2
512 20250305 112000 219264255 14970 14970 14970 14970 3
513 20250305 111900 219219345 14970 14970 14970 14970 3
514 20250305 111800 219174435 15000 15000 15000 14970 21
515 20250305 111700 218859525 14970 14990 14990 14970 302
516 20250305 111600 214337005 14990 14990 14990 14990 3
517 20250305 111500 214292035 15000 15000 15000 15000 518
518 20250305 111400 206522035 15010 15010 15010 15010 147
519 20250305 111300 204315565 15010 15010 15010 15010 3
520 20250305 111200 204270535 15010 15010 15010 15010 2
521 20250305 111100 204240515 15010 15010 15010 15010 3
522 20250305 111000 204195485 15010 15010 15010 15010 3
523 20250305 110900 204150455 15000 15000 15000 15000 3
524 20250305 110800 204105455 15000 15000 15000 15000 103
525 20250305 110700 202560455 15000 15000 15000 15000 2
526 20250305 110600 202530455 15000 15000 15000 15000 3
527 20250305 110500 202485455 15060 15010 15060 15010 4
528 20250305 110400 202425365 15000 15000 15000 15000 0
529 20250305 110300 202425365 15000 15000 15000 15000 3
530 20250305 110200 202380365 15000 15010 15010 15000 53
531 20250305 110100 201584855 15010 15010 15010 15010 5
532 20250305 110000 201509805 15010 15010 15010 15010 3
533 20250305 105900 201464775 15010 15010 15010 15010 3
534 20250305 105800 201419745 15010 15010 15010 15010 2
535 20250305 105700 201389725 15010 15010 15010 15010 3
536 20250305 105600 201344695 15010 15010 15010 15010 3
537 20250305 105500 201299665 15010 15010 15010 15010 0
538 20250305 105400 201299665 15010 15010 15010 15010 3
539 20250305 105300 201254635 15010 15070 15070 15010 3
540 20250305 105200 201209545 15000 15000 15000 15000 3
541 20250305 105100 201164545 15070 15000 15070 15000 4
542 20250305 105000 201104475 15000 15000 15000 15000 3
543 20250305 104900 201059475 15000 15000 15000 15000 2
544 20250305 104800 201029475 15000 15000 15000 15000 3
545 20250305 104700 200984475 15000 15000 15000 15000 3
546 20250305 104600 200939475 15000 15000 15000 15000 3
547 20250305 104500 200894475 15000 15000 15000 15000 0
548 20250305 104400 200894475 15000 15000 15000 15000 3
549 20250305 104300 200849475 15000 15070 15070 15000 4
550 20250305 104200 200789405 15000 15000 15000 15000 13
551 20250305 104100 200594405 15000 15010 15010 15000 309
552 20250305 104000 195959125 15010 15010 15010 15010 3
553 20250305 103900 195914095 15010 15010 15010 15010 2
554 20250305 103800 195884075 15010 15010 15010 15010 3
555 20250305 103700 195839045 15010 15010 15010 15010 3
556 20250305 103600 195794015 15010 15010 15010 15010 3
557 20250305 103500 195748985 15040 15040 15040 15040 0
558 20250305 103400 195748985 15040 15040 15040 15040 3
559 20250305 103300 195703865 15040 15060 15060 15040 53
560 20250305 103200 194905755 15050 15060 15060 15050 189
561 20250305 103100 192059755 15060 15070 15070 15060 189
562 20250305 103000 189213405 15070 15070 15090 15070 238
563 20250305 102900 185622065 15070 15070 15070 15070 3
564 20250305 102800 185576855 15060 15060 15060 15060 3
565 20250305 102700 185531675 15060 15060 15060 15060 3
566 20250305 102600 185486495 15090 15090 15090 15090 6
567 20250305 102500 185395955 15060 15060 15060 15060 2
568 20250305 102400 185365835 15060 15060 15060 15060 3
569 20250305 102300 185320655 15070 15120 15120 15070 639
570 20250305 102200 175678945 15090 15100 15100 15090 62
571 20250305 102100 174742775 15090 15090 15090 15090 2
572 20250305 102000 174712595 15100 15110 15110 15100 150
573 20250305 101900 172447135 15120 15130 15130 15120 34
574 20250305 101800 171932915 15130 15120 15130 15120 55
575 20250305 101700 171100795 15120 15120 15120 15120 2
576 20250305 101600 171070555 15120 15120 15120 15120 0
577 20250305 101500 171070555 15120 15120 15120 15120 3
578 20250305 101400 171025195 15120 15130 15170 15120 9
579 20250305 101300 170888925 15120 15120 15120 15120 33
580 20250305 101200 170389965 15120 15130 15130 15120 24
581 20250305 101100 170027075 15130 15130 15130 15130 4
582 20250305 101000 169966555 15130 15130 15130 15130 25
583 20250305 100900 169588305 15120 15120 15120 15120 3
584 20250305 100800 169542945 15120 15140 15140 15120 201
585 20250305 100700 166503705 15130 15130 15130 15130 0
586 20250305 100600 166503705 15130 15140 15140 15130 102
587 20250305 100500 164959445 15110 15110 15110 15110 3
588 20250305 100400 164914115 15110 15110 15110 15110 3
589 20250305 100300 164868785 15110 15110 15110 15110 3
590 20250305 100200 164823455 15120 15120 15120 15120 2
591 20250305 100100 164793215 15140 15140 15140 15140 269
592 20250305 100000 160720555 15130 15180 15180 15130 176
593 20250305 095900 158057475 15180 15160 15180 15160 1252
594 20250305 095800 139064435 15130 15130 15130 15130 2
595 20250305 095700 139034175 15120 15120 15120 15120 0
596 20250305 095600 139034175 15120 15120 15160 15120 9
597 20250305 095500 138897895 15120 15120 15120 15120 3
598 20250305 095400 138852535 15120 15140 15150 15120 11
599 20250305 095300 138685985 15110 15110 15110 15110 32
600 20250305 095200 138202465 15110 15110 15110 15110 3
601 20250305 095100 138157135 15110 15110 15110 15110 23
602 20250305 095000 137809605 15140 15120 15140 15110 1830
603 20250305 094900 110107855 15110 15110 15110 15040 70
604 20250305 094800 109050295 15110 15070 15110 15070 2083
605 20250305 094700 77598695 15030 15030 15030 15030 15
606 20250305 094600 77373245 15010 15010 15010 15010 3
607 20250305 094500 77328215 15000 15070 15070 15000 4
608 20250305 094400 77268145 15000 15030 15070 15000 13
609 20250305 094300 77072525 14990 14990 14990 14990 2
610 20250305 094200 77042545 15030 15030 15030 15030 1
611 20250305 094100 77027515 15050 15050 15050 15050 3
612 20250305 094000 76982365 15070 15070 15070 15070 28
613 20250305 093900 76560405 15100 15110 15110 15100 120
614 20250305 093800 74747835 15110 15110 15110 15110 20
615 20250305 093700 74445635 15100 15050 15100 15050 1357
616 20250305 093600 53966165 15070 15050 15070 15050 178
617 20250305 093500 51284805 15060 15010 15060 14980 467
618 20250305 093400 44264495 14970 15010 15010 14970 3
619 20250305 093300 44219545 15010 14960 15010 14960 12
620 20250305 093200 44039825 14960 14960 14960 14955 54
621 20250305 093100 43232235 14940 14940 14940 14940 3
622 20250305 093000 43187415 14950 14950 14950 14950 202
623 20250305 092900 40167515 14950 14950 14950 14950 3
624 20250305 092800 40122665 14940 14940 14940 14940 0
625 20250305 092700 40122665 14940 14940 14940 14940 3
626 20250305 092600 40077845 14940 15000 15000 14940 176
627 20250305 092500 37438025 14940 15000 15000 14940 8
628 20250305 092400 37318145 14940 14940 14940 14940 3
629 20250305 092300 37273325 14930 14930 14930 14930 3
630 20250305 092200 37228535 14930 14930 14930 14930 3
631 20250305 092100 37183745 14920 15000 15000 14920 3
632 20250305 092000 37138905 15000 14970 15000 14970 4
633 20250305 091900 37078995 14970 14930 14980 14930 1453
634 20250305 091800 15329655 14930 14900 14930 14900 381
635 20250305 091700 9650515 14900 14905 14905 14890 6
636 20250305 091600 9561140 14890 14890 14890 14890 135
637 20250305 091500 7550990 14900 14900 14900 14900 49
638 20250305 091400 6820890 14910 14910 14910 14910 2
639 20250305 091300 6791070 14920 14920 14920 14920 0
640 20250305 091200 6791070 14920 14930 14930 14920 57
641 20250305 091100 5940590 14930 14930 14930 14930 17
642 20250305 091000 5686780 14890 14890 14890 14890 0
643 20250305 090900 5686780 14890 14930 14930 14890 19
644 20250305 090800 5403590 14930 14930 14930 14930 2
645 20250305 090700 5373730 14880 14880 14880 14880 21
646 20250305 090600 5061250 14880 14880 14880 14880 0
647 20250305 090500 5061250 14880 14880 14880 14880 7
648 20250305 090400 4957090 14940 14940 14940 14940 1
649 20250305 090300 4942150 14950 14950 14950 14950 0
650 20250305 090200 4942150 14950 14950 14950 14950 13
651 20250305 090100 4747800 14970 14970 14980 14970 70
652 20250305 090000 3699540 14950 14730 14950 14730 251

1
068290/shorts/shorts-20250201.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250228,0,10000000,0,154900000000,0.00
20250227,0,10000000,0,158500000000,0.00
20250226,0,10000000,0,165300000000,0.00
20250225,0,10000000,0,166500000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250228 0 10000000 0 154900000000 0.00
3 20250227 0 10000000 0 158500000000 0.00
4 20250226 0 10000000 0 165300000000 0.00
5 20250225 0 10000000 0 166500000000 0.00