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

622
035080/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,622 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192000,414761750,13470,13470,13470,13470,1121
20250311,191900,414761750,13470,13470,13470,13470,0
20250311,191800,414761750,13470,13470,13470,13470,0
20250311,191700,414761750,13470,13470,13470,13470,0
20250311,191600,414761750,13470,13470,13470,13470,0
20250311,191500,414761750,13470,13470,13470,13470,0
20250311,191400,414761750,13470,13470,13470,13470,0
20250311,191300,414761750,13470,13470,13470,13470,0
20250311,191200,414761750,13470,13470,13470,13470,0
20250311,191100,414761750,13470,13470,13470,13470,0
20250311,191000,414761750,13470,13470,13470,13470,0
20250311,190900,414761750,13470,13470,13470,13470,0
20250311,190800,414761750,13470,13470,13470,13470,0
20250311,190700,414761750,13470,13470,13470,13470,0
20250311,190600,414761750,13470,13470,13470,13470,0
20250311,190500,414761750,13470,13470,13470,13470,0
20250311,190400,414761750,13470,13470,13470,13470,0
20250311,190300,414761750,13470,13470,13470,13470,0
20250311,190200,414761750,13470,13470,13470,13470,0
20250311,190100,414761750,13470,13470,13470,13470,0
20250311,190000,414761750,13470,13470,13470,13470,0
20250311,185900,414761750,13470,13470,13470,13470,0
20250311,185800,414761750,13470,13470,13470,13470,0
20250311,185700,414761750,13470,13470,13470,13470,0
20250311,185600,414761750,13470,13470,13470,13470,0
20250311,185500,414761750,13470,13470,13470,13470,0
20250311,185400,414761750,13470,13470,13470,13470,0
20250311,185300,414761750,13470,13470,13470,13470,0
20250311,185200,414761750,13470,13470,13470,13470,0
20250311,185100,414761750,13470,13470,13470,13470,0
20250311,185000,414761750,13470,13470,13470,13470,1121
20250311,184900,414761750,13470,13470,13470,13470,0
20250311,184800,414761750,13470,13470,13470,13470,0
20250311,184700,414761750,13470,13470,13470,13470,0
20250311,184600,414761750,13470,13470,13470,13470,0
20250311,184500,414761750,13470,13470,13470,13470,0
20250311,184400,414761750,13470,13470,13470,13470,0
20250311,184300,414761750,13470,13470,13470,13470,0
20250311,184200,414761750,13470,13470,13470,13470,0
20250311,184100,414761750,13470,13470,13470,13470,0
20250311,184000,414761750,13470,13470,13470,13470,0
20250311,183900,414761750,13470,13470,13470,13470,0
20250311,183800,414761750,13470,13470,13470,13470,0
20250311,183700,414761750,13470,13470,13470,13470,0
20250311,183600,414761750,13470,13470,13470,13470,0
20250311,183500,414761750,13470,13470,13470,13470,0
20250311,183400,414761750,13470,13470,13470,13470,0
20250311,183300,414761750,13470,13470,13470,13470,0
20250311,183200,414761750,13470,13470,13470,13470,0
20250311,183100,414761750,13470,13470,13470,13470,0
20250311,183000,414761750,13470,13470,13470,13470,0
20250311,182900,414761750,13470,13470,13470,13470,0
20250311,182800,414761750,13470,13470,13470,13470,0
20250311,182700,414761750,13470,13470,13470,13470,0
20250311,182600,414761750,13470,13470,13470,13470,0
20250311,182500,414761750,13470,13470,13470,13470,0
20250311,182400,414761750,13470,13470,13470,13470,0
20250311,182300,414761750,13470,13470,13470,13470,0
20250311,182200,414761750,13470,13470,13470,13470,0
20250311,182100,414761750,13470,13470,13470,13470,0
20250311,182000,414761750,13470,13470,13470,13470,1121
20250311,181900,414761750,13470,13470,13470,13470,0
20250311,181800,414761750,13470,13470,13470,13470,0
20250311,181700,414761750,13470,13470,13470,13470,0
20250311,181600,414761750,13470,13470,13470,13470,0
20250311,181500,414761750,13470,13470,13470,13470,0
20250311,181400,414761750,13470,13470,13470,13470,0
20250311,181300,414761750,13470,13470,13470,13470,0
20250311,181200,414761750,13470,13470,13470,13470,0
20250311,181100,414761750,13470,13470,13470,13470,0
20250311,181000,414761750,13470,13470,13470,13470,0
20250311,180900,414761750,13470,13470,13470,13470,0
20250311,180800,414761750,13470,13470,13470,13470,0
20250311,180700,414761750,13470,13470,13470,13470,0
20250311,180600,414761750,13470,13470,13470,13470,0
20250311,180500,414761750,13470,13470,13470,13470,0
20250311,180400,414761750,13470,13470,13470,13470,0
20250311,180300,414761750,13470,13470,13470,13470,0
20250311,180200,414761750,13470,13470,13470,13470,0
20250311,180100,414761750,13470,13470,13470,13470,0
20250311,180000,414761750,13470,13470,13470,13470,0
20250311,175900,414761750,13470,13470,13470,13470,0
20250311,175800,414761750,13470,13470,13470,13470,0
20250311,175700,414761750,13470,13470,13470,13470,0
20250311,175600,414761750,13470,13470,13470,13470,0
20250311,175500,414761750,13470,13470,13470,13470,0
20250311,175400,414761750,13470,13470,13470,13470,0
20250311,175300,414761750,13470,13470,13470,13470,0
20250311,175200,414761750,13470,13470,13470,13470,0
20250311,175100,414761750,13470,13470,13470,13470,0
20250311,175000,414761750,13470,13470,13470,13470,1121
20250311,174900,414761750,13470,13470,13470,13470,0
20250311,174800,414761750,13470,13470,13470,13470,0
20250311,174700,414761750,13470,13470,13470,13470,0
20250311,174600,414761750,13470,13470,13470,13470,0
20250311,174500,414761750,13470,13470,13470,13470,0
20250311,174400,414761750,13470,13470,13470,13470,0
20250311,174300,414761750,13470,13470,13470,13470,0
20250311,174200,414761750,13470,13470,13470,13470,0
20250311,174100,414761750,13470,13470,13470,13470,0
20250311,174000,414761750,13470,13470,13470,13470,0
20250311,173900,414761750,13470,13470,13470,13470,0
20250311,173800,414761750,13470,13470,13470,13470,0
20250311,173700,414761750,13470,13470,13470,13470,0
20250311,173600,414761750,13470,13470,13470,13470,0
20250311,173500,414761750,13470,13470,13470,13470,0
20250311,173400,414761750,13470,13470,13470,13470,0
20250311,173300,414761750,13470,13470,13470,13470,0
20250311,173200,414761750,13470,13470,13470,13470,0
20250311,173100,414761750,13470,13470,13470,13470,0
20250311,173000,414761750,13470,13470,13470,13470,0
20250311,172900,414761750,13470,13470,13470,13470,0
20250311,172800,414761750,13470,13470,13470,13470,0
20250311,172700,414761750,13470,13470,13470,13470,0
20250311,172600,414761750,13470,13470,13470,13470,0
20250311,172500,414761750,13470,13470,13470,13470,0
20250311,172400,414761750,13470,13470,13470,13470,0
20250311,172300,414761750,13470,13470,13470,13470,0
20250311,172200,414761750,13470,13470,13470,13470,0
20250311,172100,414761750,13470,13470,13470,13470,0
20250311,172000,414761750,13470,13470,13470,13470,1121
20250311,171900,414761750,13470,13470,13470,13470,0
20250311,171800,414761750,13470,13470,13470,13470,0
20250311,171700,414761750,13470,13470,13470,13470,0
20250311,171600,414761750,13470,13470,13470,13470,0
20250311,171500,414761750,13470,13470,13470,13470,0
20250311,171400,414761750,13470,13470,13470,13470,0
20250311,171300,414761750,13470,13470,13470,13470,0
20250311,171200,414761750,13470,13470,13470,13470,0
20250311,171100,414761750,13470,13470,13470,13470,0
20250311,171000,414761750,13470,13470,13470,13470,0
20250311,170900,414761750,13470,13470,13470,13470,0
20250311,170800,414761750,13470,13470,13470,13470,0
20250311,170700,414761750,13470,13470,13470,13470,0
20250311,170600,414761750,13470,13470,13470,13470,0
20250311,170500,414761750,13470,13470,13470,13470,0
20250311,170400,414761750,13470,13470,13470,13470,0
20250311,170300,414761750,13470,13470,13470,13470,0
20250311,170200,414761750,13470,13470,13470,13470,0
20250311,170100,414761750,13470,13470,13470,13470,0
20250311,170000,414761750,13470,13470,13470,13470,0
20250311,165900,414761750,13470,13470,13470,13470,0
20250311,165800,414761750,13470,13470,13470,13470,0
20250311,165700,414761750,13470,13470,13470,13470,0
20250311,165600,414761750,13470,13470,13470,13470,0
20250311,165500,414761750,13470,13470,13470,13470,0
20250311,165400,414761750,13470,13470,13470,13470,0
20250311,165300,414761750,13470,13470,13470,13470,0
20250311,165200,414761750,13470,13470,13470,13470,0
20250311,165100,414761750,13470,13470,13470,13470,0
20250311,165000,414761750,13470,13470,13470,13470,1121
20250311,164900,414761750,13470,13470,13470,13470,0
20250311,164800,414761750,13470,13470,13470,13470,0
20250311,164700,414761750,13470,13470,13470,13470,0
20250311,164600,414761750,13470,13470,13470,13470,0
20250311,164500,414761750,13470,13470,13470,13470,0
20250311,164400,414761750,13470,13470,13470,13470,0
20250311,164300,414761750,13470,13470,13470,13470,0
20250311,164200,414761750,13470,13470,13470,13470,0
20250311,164100,414761750,13470,13470,13470,13470,0
20250311,164000,414761750,13470,13470,13470,13470,0
20250311,163900,414761750,13470,13470,13470,13470,0
20250311,163800,414761750,13470,13470,13470,13470,0
20250311,163700,414761750,13470,13470,13470,13470,0
20250311,163600,414761750,13470,13470,13470,13470,0
20250311,163500,414761750,13470,13470,13470,13470,0
20250311,163400,414761750,13470,13470,13470,13470,0
20250311,163300,414761750,13470,13470,13470,13470,0
20250311,163200,414761750,13470,13470,13470,13470,0
20250311,163100,414761750,13470,13470,13470,13470,0
20250311,163000,414761750,13470,13470,13470,13470,0
20250311,162900,414761750,13470,13470,13470,13470,0
20250311,162800,414761750,13470,13470,13470,13470,0
20250311,162700,414761750,13470,13470,13470,13470,0
20250311,162600,414761750,13470,13470,13470,13470,0
20250311,162500,414761750,13470,13470,13470,13470,0
20250311,162400,414761750,13470,13470,13470,13470,0
20250311,162300,414761750,13470,13470,13470,13470,0
20250311,162200,414761750,13470,13470,13470,13470,0
20250311,162100,414761750,13470,13470,13470,13470,0
20250311,162000,414761750,13470,13470,13470,13470,1121
20250311,161900,414761750,13470,13470,13470,13470,0
20250311,161800,414761750,13470,13470,13470,13470,0
20250311,161700,414761750,13470,13470,13470,13470,0
20250311,161600,414761750,13470,13470,13470,13470,0
20250311,161500,414761750,13470,13470,13470,13470,0
20250311,161400,414761750,13470,13470,13470,13470,0
20250311,161300,414761750,13470,13470,13470,13470,0
20250311,161200,414761750,13470,13470,13470,13470,0
20250311,161100,414761750,13470,13470,13470,13470,0
20250311,161000,414761750,13470,13470,13470,13470,0
20250311,160900,414761750,13470,13470,13470,13470,0
20250311,160800,414761750,13470,13470,13470,13470,0
20250311,160700,414761750,13470,13470,13470,13470,0
20250311,160600,414761750,13470,13470,13470,13470,0
20250311,160500,414761750,13470,13470,13470,13470,0
20250311,160400,414761750,13470,13470,13470,13470,0
20250311,160300,414761750,13470,13470,13470,13470,0
20250311,160200,414761750,13470,13470,13470,13470,0
20250311,160100,414761750,13470,13470,13470,13470,0
20250311,160000,414761750,13470,13470,13470,13470,0
20250311,155900,414761750,13470,13470,13470,13470,0
20250311,155800,414761750,13470,13470,13470,13470,0
20250311,155700,414761750,13470,13470,13470,13470,0
20250311,155600,414761750,13470,13470,13470,13470,0
20250311,155500,414761750,13470,13470,13470,13470,0
20250311,155400,414761750,13470,13470,13470,13470,0
20250311,155300,414761750,13470,13470,13470,13470,0
20250311,155200,414761750,13470,13470,13470,13470,0
20250311,155100,414761750,13470,13470,13470,13470,0
20250311,155000,414761750,13470,13470,13470,13470,1121
20250311,154900,414761750,13470,13470,13470,13470,0
20250311,154800,414761750,13470,13470,13470,13470,0
20250311,154700,414761750,13470,13470,13470,13470,0
20250311,154600,414761750,13470,13470,13470,13470,0
20250311,154500,414761750,13470,13470,13470,13470,0
20250311,154400,414761750,13470,13470,13470,13470,0
20250311,154300,414761750,13470,13470,13470,13470,0
20250311,154200,414761750,13470,13470,13470,13470,0
20250311,154100,414761750,13470,13470,13470,13470,0
20250311,154000,414761750,13470,13470,13470,13470,0
20250311,153900,414761750,13470,13470,13470,13470,0
20250311,153800,414761750,13470,13470,13470,13470,0
20250311,153700,414761750,13470,13470,13470,13470,0
20250311,153600,414761750,13470,13470,13470,13470,0
20250311,153500,414761750,13470,13470,13470,13470,0
20250311,153400,414761750,13470,13470,13470,13470,0
20250311,153300,414761750,13470,13470,13470,13470,0
20250311,153200,414761750,13470,13470,13470,13470,0
20250311,153100,414761750,13470,13470,13470,13470,0
20250311,153000,414761750,13470,13470,13470,13470,1121
20250311,152900,399661880,13390,13390,13390,13390,0
20250311,152800,399661880,13390,13390,13390,13390,0
20250311,152700,399661880,13390,13390,13390,13390,0
20250311,152600,399661880,13390,13390,13390,13390,0
20250311,152500,399661880,13390,13390,13390,13390,0
20250311,152400,399661880,13390,13390,13390,13390,0
20250311,152300,399661880,13390,13390,13390,13390,0
20250311,152200,399661880,13390,13390,13390,13390,0
20250311,152100,399661880,13390,13390,13390,13390,0
20250311,152000,399661880,13390,13390,13390,13390,0
20250311,151900,399661880,13390,13380,13390,13380,31
20250311,151800,399246810,13390,13390,13390,13380,51
20250311,151700,398564250,13400,13400,13400,13400,26
20250311,151600,398215850,13400,13400,13400,13400,12
20250311,151500,398055050,13390,13390,13390,13390,17
20250311,151400,397827420,13400,13400,13400,13400,12
20250311,151300,397666620,13400,13400,13400,13400,0
20250311,151200,397666620,13400,13400,13400,13400,1
20250311,151100,397653220,13390,13390,13390,13390,6
20250311,151000,397572880,13380,13380,13380,13380,302
20250311,150900,393532120,13360,13360,13360,13360,40
20250311,150800,392997720,13380,13380,13380,13380,0
20250311,150700,392997720,13380,13380,13380,13380,4
20250311,150600,392944200,13360,13360,13360,13360,1
20250311,150500,392930840,13360,13360,13360,13360,0
20250311,150400,392930840,13360,13360,13360,13360,0
20250311,150300,392930840,13360,13350,13360,13350,84
20250311,150200,391809410,13350,13370,13370,13350,418
20250311,150100,386228890,13380,13380,13380,13380,0
20250311,150000,386228890,13380,13380,13380,13380,0
20250311,145900,386228890,13380,13380,13380,13380,0
20250311,145800,386228890,13380,13380,13380,13380,0
20250311,145700,386228890,13380,13380,13380,13380,0
20250311,145600,386228890,13380,13380,13380,13380,0
20250311,145500,386228890,13380,13380,13380,13380,1
20250311,145400,386215510,13380,13380,13380,13380,83
20250311,145300,385104970,13370,13370,13370,13370,7
20250311,145200,385011380,13380,13380,13380,13380,0
20250311,145100,385011380,13380,13380,13380,13380,43
20250311,145000,384436040,13390,13390,13390,13390,0
20250311,144900,384436040,13390,13390,13390,13390,20
20250311,144800,384168240,13400,13400,13400,13400,0
20250311,144700,384168240,13400,13400,13400,13400,1
20250311,144600,384154840,13400,13400,13400,13400,0
20250311,144500,384154840,13400,13400,13400,13400,0
20250311,144400,384154840,13400,13400,13400,13400,10
20250311,144300,384020840,13400,13400,13400,13400,0
20250311,144200,384020840,13400,13400,13400,13400,0
20250311,144100,384020840,13400,13400,13400,13400,1
20250311,144000,384007440,13400,13410,13410,13400,10
20250311,143900,383873350,13420,13430,13430,13420,13
20250311,143800,383698870,13440,13410,13450,13410,256
20250311,143700,380260680,13410,13410,13410,13410,0
20250311,143600,380260680,13410,13410,13410,13410,0
20250311,143500,380260680,13410,13410,13410,13410,10
20250311,143400,380126580,13420,13430,13430,13400,130
20250311,143300,378381190,13440,13390,13510,13390,5638
20250311,143200,302550510,13390,13390,13390,13390,0
20250311,143100,302550510,13390,13390,13390,13390,0
20250311,143000,302550510,13390,13390,13390,13390,2
20250311,142900,302523730,13370,13370,13370,13370,20
20250311,142800,302256330,13370,13370,13370,13370,0
20250311,142700,302256330,13370,13370,13370,13370,0
20250311,142600,302256330,13370,13370,13370,13370,2
20250311,142500,302229590,13390,13390,13390,13390,0
20250311,142400,302229590,13390,13390,13390,13390,0
20250311,142300,302229590,13390,13390,13390,13390,0
20250311,142200,302229590,13390,13390,13390,13390,0
20250311,142100,302229590,13390,13390,13390,13390,0
20250311,142000,302229590,13390,13390,13390,13390,0
20250311,141900,302229590,13390,13390,13390,13390,0
20250311,141800,302229590,13390,13390,13390,13390,0
20250311,141700,302229590,13390,13370,13390,13350,201
20250311,141600,299545340,13370,13370,13370,13370,59
20250311,141500,298756510,13350,13350,13350,13350,0
20250311,141400,298756510,13350,13350,13350,13350,0
20250311,141300,298756510,13350,13350,13350,13350,0
20250311,141200,298756510,13350,13350,13350,13350,0
20250311,141100,298756510,13350,13350,13350,13350,0
20250311,141000,298756510,13350,13370,13370,13350,311
20250311,140900,294602260,13370,13370,13370,13370,62
20250311,140800,293773320,13370,13370,13370,13370,0
20250311,140700,293773320,13370,13370,13370,13370,0
20250311,140600,293773320,13370,13370,13370,13370,40
20250311,140500,293238520,13360,13370,13370,13350,226
20250311,140400,290218870,13380,13390,13390,13380,46
20250311,140300,289603380,13390,13390,13390,13390,0
20250311,140200,289603380,13390,13390,13390,13390,0
20250311,140100,289603380,13390,13390,13390,13390,0
20250311,140000,289603380,13390,13390,13390,13390,0
20250311,135900,289603380,13390,13390,13390,13390,0
20250311,135800,289603380,13390,13390,13390,13390,0
20250311,135700,289603380,13390,13390,13390,13390,1
20250311,135600,289589990,13390,13390,13390,13390,0
20250311,135500,289589990,13390,13390,13390,13390,1
20250311,135400,289576600,13390,13390,13390,13390,0
20250311,135300,289576600,13390,13390,13390,13390,2
20250311,135200,289549820,13360,13360,13360,13360,0
20250311,135100,289549820,13360,13360,13360,13360,0
20250311,135000,289549820,13360,13370,13370,13360,82
20250311,134900,288454240,13380,13380,13380,13380,50
20250311,134800,287785240,13390,13390,13390,13390,0
20250311,134700,287785240,13390,13390,13390,13390,0
20250311,134600,287785240,13390,13390,13390,13390,0
20250311,134500,287785240,13390,13390,13390,13390,2
20250311,134400,287758460,13390,13390,13390,13390,0
20250311,134300,287758460,13390,13390,13390,13390,0
20250311,134200,287758460,13390,13390,13390,13390,0
20250311,134100,287758460,13390,13390,13390,13390,0
20250311,134000,287758460,13390,13380,13400,13380,160
20250311,133900,285616760,13380,13420,13420,13380,260
20250311,133800,282133160,13440,13430,13440,13430,6
20250311,133700,282052560,13410,13400,13410,13400,1271
20250311,133600,265021150,13390,13360,13390,13360,2211
20250311,133500,235474230,13360,13350,13360,13350,80
20250311,133400,234406200,13360,13360,13360,13360,0
20250311,133300,234406200,13360,13360,13360,13360,0
20250311,133200,234406200,13360,13360,13360,13360,10
20250311,133100,234272600,13350,13350,13350,13350,90
20250311,133000,233071100,13360,13360,13360,13360,0
20250311,132900,233071100,13360,13360,13360,13360,0
20250311,132800,233071100,13360,13350,13360,13350,65
20250311,132700,232203310,13350,13340,13350,13340,155
20250311,132600,230134820,13340,13340,13340,13340,1
20250311,132500,230121480,13350,13350,13350,13350,0
20250311,132400,230121480,13350,13350,13350,13350,0
20250311,132300,230121480,13350,13350,13350,13350,0
20250311,132200,230121480,13350,13350,13350,13350,0
20250311,132100,230121480,13350,13350,13350,13350,0
20250311,132000,230121480,13350,13350,13350,13350,0
20250311,131900,230121480,13350,13340,13350,13340,84
20250311,131800,229000910,13340,13300,13340,13300,534
20250311,131700,221898490,13300,13300,13300,13300,0
20250311,131600,221898490,13300,13300,13300,13300,0
20250311,131500,221898490,13300,13300,13300,13300,0
20250311,131400,221898490,13300,13300,13300,13300,0
20250311,131300,221898490,13300,13300,13300,13300,48
20250311,131200,221260090,13300,13300,13300,13300,2
20250311,131100,221233490,13290,13290,13290,13290,0
20250311,131000,221233490,13290,13290,13290,13290,0
20250311,130900,221233490,13290,13290,13290,13290,0
20250311,130800,221233490,13290,13290,13290,13290,28
20250311,130700,220861370,13290,13290,13290,13290,43
20250311,130600,220289900,13300,13300,13300,13300,0
20250311,130500,220289900,13300,13300,13300,13300,0
20250311,130400,220289900,13300,13300,13300,13300,0
20250311,130300,220289900,13300,13290,13300,13290,5
20250311,130200,220223440,13290,13290,13290,13290,0
20250311,130100,220223440,13290,13290,13290,13290,63
20250311,130000,219386170,13290,13290,13290,13290,0
20250311,125900,219386170,13290,13290,13290,13280,4
20250311,125800,219333020,13280,13280,13280,13280,1
20250311,125700,219319740,13300,13300,13300,13300,0
20250311,125600,219319740,13300,13300,13300,13300,0
20250311,125500,219319740,13300,13300,13300,13300,1
20250311,125400,219306440,13300,13300,13300,13300,0
20250311,125300,219306440,13300,13290,13300,13290,6
20250311,125200,219226690,13290,13280,13300,13280,96
20250311,125100,217951750,13270,13280,13280,13270,40
20250311,125000,217420710,13270,13270,13270,13270,8
20250311,124900,217314550,13270,13270,13270,13270,1
20250311,124800,217301280,13270,13270,13270,13270,1
20250311,124700,217288010,13270,13270,13270,13270,68
20250311,124600,216385650,13270,13270,13270,13270,0
20250311,124500,216385650,13270,13270,13270,13270,2
20250311,124400,216359110,13260,13260,13260,13260,0
20250311,124300,216359110,13260,13260,13260,13260,5
20250311,124200,216292810,13260,13270,13270,13260,4
20250311,124100,216239760,13270,13270,13270,13270,0
20250311,124000,216239760,13270,13270,13270,13270,0
20250311,123900,216239760,13270,13270,13270,13270,3
20250311,123800,216199950,13270,13270,13270,13270,2
20250311,123700,216173410,13280,13280,13280,13280,0
20250311,123600,216173410,13280,13280,13280,13280,0
20250311,123500,216173410,13280,13280,13280,13280,0
20250311,123400,216173410,13280,13280,13280,13280,0
20250311,123300,216173410,13280,13270,13280,13270,6
20250311,123200,216093780,13270,13270,13270,13270,2
20250311,123100,216067240,13270,13270,13270,13270,2
20250311,123000,216040700,13270,13270,13270,13270,0
20250311,122900,216040700,13270,13270,13270,13270,1
20250311,122800,216027430,13270,13270,13280,13250,503
20250311,122700,209360230,13270,13270,13270,13270,0
20250311,122600,209360230,13270,13270,13270,13270,0
20250311,122500,209360230,13270,13270,13270,13270,75
20250311,122400,208364980,13270,13270,13270,13270,0
20250311,122300,208364980,13270,13270,13270,13270,0
20250311,122200,208364980,13270,13270,13270,13270,7
20250311,122100,208272090,13270,13270,13270,13270,0
20250311,122000,208272090,13270,13270,13270,13270,0
20250311,121900,208272090,13270,13270,13270,13270,3
20250311,121800,208232280,13270,13270,13270,13270,1
20250311,121700,208219010,13270,13270,13270,13270,0
20250311,121600,208219010,13270,13270,13270,13270,0
20250311,121500,208219010,13270,13270,13270,13270,70
20250311,121400,207290110,13270,13270,13270,13270,0
20250311,121300,207290110,13270,13270,13270,13270,7
20250311,121200,207197220,13270,13270,13270,13270,3
20250311,121100,207157410,13270,13270,13270,13270,1
20250311,121000,207144140,13270,13270,13270,13270,0
20250311,120900,207144140,13270,13270,13270,13270,3
20250311,120800,207104330,13270,13270,13270,13270,2
20250311,120700,207077790,13270,13270,13270,13270,1
20250311,120600,207064520,13270,13270,13270,13270,70
20250311,120500,206135620,13270,13270,13270,13270,1
20250311,120400,206122350,13270,13270,13270,13270,0
20250311,120300,206122350,13270,13270,13270,13270,5
20250311,120200,206056000,13270,13270,13270,13270,2
20250311,120100,206029460,13280,13270,13280,13270,227
20250311,120000,203016980,13280,13280,13280,13280,1
20250311,115900,203003700,13270,13280,13280,13270,35
20250311,115800,202538920,13270,13270,13270,13270,74
20250311,115700,201556940,13270,13270,13270,13270,3
20250311,115600,201517130,13270,13270,13270,13270,80
20250311,115500,200455530,13260,13260,13260,13260,71
20250311,115400,199514070,13260,13260,13260,13260,0
20250311,115300,199514070,13260,13260,13260,13260,0
20250311,115200,199514070,13260,13260,13260,13260,9
20250311,115100,199394730,13260,13260,13260,13260,0
20250311,115000,199394730,13260,13260,13260,13260,0
20250311,114900,199394730,13260,13260,13260,13260,83
20250311,114800,198294150,13260,13260,13260,13260,1
20250311,114700,198280890,13270,13270,13270,13270,0
20250311,114600,198280890,13270,13270,13270,13270,0
20250311,114500,198280890,13270,13270,13270,13270,0
20250311,114400,198280890,13270,13270,13270,13270,0
20250311,114300,198280890,13270,13270,13270,13270,0
20250311,114200,198280890,13270,13270,13270,13270,2
20250311,114100,198254350,13240,13240,13240,13240,0
20250311,114000,198254350,13240,13260,13260,13230,2241
20250311,113900,168598530,13270,13260,13270,13260,349
20250311,113800,163968870,13240,13240,13240,13240,2
20250311,113700,163942390,13250,13250,13250,13250,419
20250311,113600,158390640,13260,13260,13260,13260,0
20250311,113500,158390640,13260,13260,13260,13260,0
20250311,113400,158390640,13260,13260,13260,13260,13
20250311,113300,158218260,13260,13260,13260,13260,0
20250311,113200,158218260,13260,13260,13260,13260,7
20250311,113100,158125440,13280,13280,13280,13280,0
20250311,113000,158125440,13280,13280,13280,13280,0
20250311,112900,158125440,13280,13280,13280,13260,7
20250311,112800,158032540,13270,13270,13270,13270,2
20250311,112700,158006000,13270,13270,13270,13270,0
20250311,112600,158006000,13270,13270,13270,13270,0
20250311,112500,158006000,13270,13260,13270,13260,372
20250311,112400,153070190,13260,13260,13260,13260,0
20250311,112300,153070190,13260,13260,13260,13260,2
20250311,112200,153043670,13270,13270,13270,13250,13
20250311,112100,152871300,13250,13250,13250,13250,0
20250311,112000,152871300,13250,13250,13250,13250,1
20250311,111900,152858050,13270,13250,13270,13250,5
20250311,111800,152791760,13250,13250,13250,13250,1
20250311,111700,152778510,13260,13260,13260,13260,0
20250311,111600,152778510,13260,13260,13260,13260,0
20250311,111500,152778510,13260,13260,13260,13260,77
20250311,111400,151757490,13260,13260,13260,13260,0
20250311,111300,151757490,13260,13260,13260,13260,0
20250311,111200,151757490,13260,13260,13270,13260,86
20250311,111100,150617110,13250,13250,13250,13250,81
20250311,111000,149543860,13250,13250,13250,13250,0
20250311,110900,149543860,13250,13250,13250,13250,3
20250311,110800,149504110,13250,13250,13250,13250,2
20250311,110700,149477610,13250,13250,13250,13250,135
20250311,110600,147688860,13250,13250,13250,13250,0
20250311,110500,147688860,13250,13250,13250,13250,5
20250311,110400,147622610,13260,13260,13260,13260,0
20250311,110300,147622610,13260,13260,13260,13260,0
20250311,110200,147622610,13260,13260,13260,13260,2
20250311,110100,147596090,13270,13270,13270,13270,0
20250311,110000,147596090,13270,13280,13280,13270,4
20250311,105900,147542990,13250,13190,13260,13190,2277
20250311,105800,117397170,13180,13180,13180,13180,1
20250311,105700,117383990,13180,13180,13180,13180,0
20250311,105600,117383990,13180,13180,13180,13180,0
20250311,105500,117383990,13180,13170,13180,13170,165
20250311,105400,115210760,13170,13170,13170,13170,0
20250311,105300,115210760,13170,13170,13170,13170,6
20250311,105200,115131740,13170,13180,13180,13170,4
20250311,105100,115079040,13190,13190,13190,13190,0
20250311,105000,115079040,13190,13170,13190,13170,42
20250311,104900,114525560,13170,13170,13170,13170,3
20250311,104800,114486050,13170,13170,13170,13170,1
20250311,104700,114472880,13180,13180,13180,13180,0
20250311,104600,114472880,13180,13180,13180,13180,0
20250311,104500,114472880,13180,13180,13180,13180,60
20250311,104400,113682080,13180,13180,13180,13180,0
20250311,104300,113682080,13180,13180,13180,13180,0
20250311,104200,113682080,13180,13190,13190,13180,16
20250311,104100,113471110,13190,13190,13190,13190,0
20250311,104000,113471110,13190,13190,13190,13190,1
20250311,103900,113457920,13180,13180,13180,13180,4
20250311,103800,113405200,13180,13180,13180,13180,1
20250311,103700,113392020,13190,13190,13190,13190,0
20250311,103600,113392020,13190,13180,13190,13180,69
20250311,103500,112482540,13190,13190,13190,13190,0
20250311,103400,112482540,13190,13190,13190,13190,2
20250311,103300,112456160,13180,13180,13180,13180,4
20250311,103200,112403440,13170,13170,13170,13170,5
20250311,103100,112337590,13190,13190,13190,13190,0
20250311,103000,112337590,13190,13190,13190,13190,0
20250311,102900,112337590,13190,13190,13190,13180,12
20250311,102800,112179390,13180,13180,13180,13180,2
20250311,102700,112153030,13180,13180,13180,13180,2
20250311,102600,112126670,13190,13190,13190,13190,0
20250311,102500,112126670,13190,13190,13190,13190,0
20250311,102400,112126670,13190,13190,13190,13190,20
20250311,102300,111862870,13190,13190,13190,13190,1
20250311,102200,111849680,13180,13170,13200,13160,59
20250311,102100,111072510,13160,13200,13200,13160,95
20250311,102000,109821900,13200,13200,13200,13200,2
20250311,101900,109795500,13200,13200,13200,13180,6
20250311,101800,109716340,13170,13170,13200,13170,121
20250311,101700,108122740,13170,13170,13170,13170,20
20250311,101600,107859340,13150,13150,13170,13140,215
20250311,101500,105032410,13170,13170,13170,13170,0
20250311,101400,105032410,13170,13180,13180,13140,753
20250311,101300,95121370,13180,13180,13180,13180,0
20250311,101200,95121370,13180,13180,13180,13180,8
20250311,101100,95015930,13200,13180,13200,13180,3
20250311,101000,94976350,13200,13200,13200,13200,4
20250311,100900,94923550,13180,13190,13190,13180,15
20250311,100800,94725740,13190,13190,13190,13190,1
20250311,100700,94712550,13200,13200,13200,13200,0
20250311,100600,94712550,13200,13180,13200,13180,297
20250311,100500,90797690,13180,13180,13180,13180,80
20250311,100400,89743290,13180,13180,13180,13170,27
20250311,100300,89387570,13180,13180,13180,13180,1
20250311,100200,89374390,13180,13200,13200,13180,12
20250311,100100,89216150,13200,13170,13200,13170,5
20250311,100000,89150210,13200,13200,13200,13200,1
20250311,095900,89137010,13170,13170,13200,13170,85
20250311,095800,88017500,13170,13210,13210,13170,164
20250311,095700,85855540,13200,13200,13200,13200,0
20250311,095600,85855540,13200,13220,13230,13200,699
20250311,095500,76620420,13220,13220,13220,13220,12
20250311,095400,76461780,13210,13210,13210,13210,0
20250311,095300,76461780,13210,13210,13210,13210,0
20250311,095200,76461780,13210,13250,13250,13210,158
20250311,095100,74374130,13230,13230,13230,13230,0
20250311,095000,74374130,13230,13230,13230,13230,91
20250311,094900,73170200,13230,13230,13230,13230,3
20250311,094800,73130510,13230,13230,13230,13230,2
20250311,094700,73104050,13250,13250,13250,13250,0
20250311,094600,73104050,13250,13250,13250,13250,0
20250311,094500,73104050,13250,13250,13250,13250,10
20250311,094400,72971550,13260,13230,13260,13230,69
20250311,094300,72058650,13230,13250,13250,13220,160
20250311,094200,69941730,13240,13240,13240,13240,10
20250311,094100,69809330,13240,13240,13240,13240,14
20250311,094000,69623970,13240,13240,13240,13240,0
20250311,093900,69623970,13240,13240,13240,13240,2
20250311,093800,69597490,13240,13240,13260,13240,196
20250311,093700,67000650,13240,13240,13240,13240,0
20250311,093600,67000650,13240,13200,13240,13200,537
20250311,093500,59907500,13200,13210,13210,13200,4
20250311,093400,59854680,13190,13190,13190,13190,0
20250311,093300,59854680,13190,13180,13210,13180,4
20250311,093200,59801910,13180,13210,13210,13170,27
20250311,093100,59445960,13210,13220,13220,13210,8
20250311,093000,59340250,13200,13200,13240,13190,39
20250311,092900,58825260,13200,13210,13240,13120,935
20250311,092800,46518100,13200,13210,13230,13200,254
20250311,092700,43160950,13210,13210,13210,13210,0
20250311,092600,43160950,13210,13210,13210,13210,59
20250311,092500,42381560,13210,13210,13210,13210,45
20250311,092400,41787110,13210,13210,13210,13210,0
20250311,092300,41787110,13210,13210,13210,13210,0
20250311,092200,41787110,13210,13210,13210,13210,8
20250311,092100,41681430,13230,13240,13240,13220,15
20250311,092000,41482920,13260,13160,13300,13160,77
20250311,091900,40463160,13160,13150,13170,13150,106
20250311,091800,39069070,13170,13190,13190,13110,384
20250311,091700,34029260,13190,13190,13190,13190,0
20250311,091600,34029260,13190,13190,13190,13190,0
20250311,091500,34029260,13190,13190,13190,13190,120
20250311,091400,32446460,13210,13210,13210,13210,10
20250311,091300,32314360,13220,13220,13220,13220,0
20250311,091200,32314360,13220,13170,13220,13170,16
20250311,091100,32103160,13130,13130,13130,13130,0
20250311,091000,32103160,13130,13160,13160,13130,131
20250311,090900,30382510,13160,13210,13210,13160,6
20250311,090800,30303430,13180,13170,13220,13150,292
20250311,090700,26461310,13220,13220,13220,13190,586
20250311,090600,18724580,13230,13270,13270,13230,614
20250311,090500,10596000,13280,13310,13310,13280,116
20250311,090400,9053740,13320,13360,13370,13320,55
20250311,090300,8320160,13370,13380,13380,13370,4
20250311,090200,8266650,13370,13400,13400,13370,2
20250311,090100,8239880,13370,13380,13380,13370,4
20250311,090000,8186380,13390,13290,13400,13290,614
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192000 414761750 13470 13470 13470 13470 1121
3 20250311 191900 414761750 13470 13470 13470 13470 0
4 20250311 191800 414761750 13470 13470 13470 13470 0
5 20250311 191700 414761750 13470 13470 13470 13470 0
6 20250311 191600 414761750 13470 13470 13470 13470 0
7 20250311 191500 414761750 13470 13470 13470 13470 0
8 20250311 191400 414761750 13470 13470 13470 13470 0
9 20250311 191300 414761750 13470 13470 13470 13470 0
10 20250311 191200 414761750 13470 13470 13470 13470 0
11 20250311 191100 414761750 13470 13470 13470 13470 0
12 20250311 191000 414761750 13470 13470 13470 13470 0
13 20250311 190900 414761750 13470 13470 13470 13470 0
14 20250311 190800 414761750 13470 13470 13470 13470 0
15 20250311 190700 414761750 13470 13470 13470 13470 0
16 20250311 190600 414761750 13470 13470 13470 13470 0
17 20250311 190500 414761750 13470 13470 13470 13470 0
18 20250311 190400 414761750 13470 13470 13470 13470 0
19 20250311 190300 414761750 13470 13470 13470 13470 0
20 20250311 190200 414761750 13470 13470 13470 13470 0
21 20250311 190100 414761750 13470 13470 13470 13470 0
22 20250311 190000 414761750 13470 13470 13470 13470 0
23 20250311 185900 414761750 13470 13470 13470 13470 0
24 20250311 185800 414761750 13470 13470 13470 13470 0
25 20250311 185700 414761750 13470 13470 13470 13470 0
26 20250311 185600 414761750 13470 13470 13470 13470 0
27 20250311 185500 414761750 13470 13470 13470 13470 0
28 20250311 185400 414761750 13470 13470 13470 13470 0
29 20250311 185300 414761750 13470 13470 13470 13470 0
30 20250311 185200 414761750 13470 13470 13470 13470 0
31 20250311 185100 414761750 13470 13470 13470 13470 0
32 20250311 185000 414761750 13470 13470 13470 13470 1121
33 20250311 184900 414761750 13470 13470 13470 13470 0
34 20250311 184800 414761750 13470 13470 13470 13470 0
35 20250311 184700 414761750 13470 13470 13470 13470 0
36 20250311 184600 414761750 13470 13470 13470 13470 0
37 20250311 184500 414761750 13470 13470 13470 13470 0
38 20250311 184400 414761750 13470 13470 13470 13470 0
39 20250311 184300 414761750 13470 13470 13470 13470 0
40 20250311 184200 414761750 13470 13470 13470 13470 0
41 20250311 184100 414761750 13470 13470 13470 13470 0
42 20250311 184000 414761750 13470 13470 13470 13470 0
43 20250311 183900 414761750 13470 13470 13470 13470 0
44 20250311 183800 414761750 13470 13470 13470 13470 0
45 20250311 183700 414761750 13470 13470 13470 13470 0
46 20250311 183600 414761750 13470 13470 13470 13470 0
47 20250311 183500 414761750 13470 13470 13470 13470 0
48 20250311 183400 414761750 13470 13470 13470 13470 0
49 20250311 183300 414761750 13470 13470 13470 13470 0
50 20250311 183200 414761750 13470 13470 13470 13470 0
51 20250311 183100 414761750 13470 13470 13470 13470 0
52 20250311 183000 414761750 13470 13470 13470 13470 0
53 20250311 182900 414761750 13470 13470 13470 13470 0
54 20250311 182800 414761750 13470 13470 13470 13470 0
55 20250311 182700 414761750 13470 13470 13470 13470 0
56 20250311 182600 414761750 13470 13470 13470 13470 0
57 20250311 182500 414761750 13470 13470 13470 13470 0
58 20250311 182400 414761750 13470 13470 13470 13470 0
59 20250311 182300 414761750 13470 13470 13470 13470 0
60 20250311 182200 414761750 13470 13470 13470 13470 0
61 20250311 182100 414761750 13470 13470 13470 13470 0
62 20250311 182000 414761750 13470 13470 13470 13470 1121
63 20250311 181900 414761750 13470 13470 13470 13470 0
64 20250311 181800 414761750 13470 13470 13470 13470 0
65 20250311 181700 414761750 13470 13470 13470 13470 0
66 20250311 181600 414761750 13470 13470 13470 13470 0
67 20250311 181500 414761750 13470 13470 13470 13470 0
68 20250311 181400 414761750 13470 13470 13470 13470 0
69 20250311 181300 414761750 13470 13470 13470 13470 0
70 20250311 181200 414761750 13470 13470 13470 13470 0
71 20250311 181100 414761750 13470 13470 13470 13470 0
72 20250311 181000 414761750 13470 13470 13470 13470 0
73 20250311 180900 414761750 13470 13470 13470 13470 0
74 20250311 180800 414761750 13470 13470 13470 13470 0
75 20250311 180700 414761750 13470 13470 13470 13470 0
76 20250311 180600 414761750 13470 13470 13470 13470 0
77 20250311 180500 414761750 13470 13470 13470 13470 0
78 20250311 180400 414761750 13470 13470 13470 13470 0
79 20250311 180300 414761750 13470 13470 13470 13470 0
80 20250311 180200 414761750 13470 13470 13470 13470 0
81 20250311 180100 414761750 13470 13470 13470 13470 0
82 20250311 180000 414761750 13470 13470 13470 13470 0
83 20250311 175900 414761750 13470 13470 13470 13470 0
84 20250311 175800 414761750 13470 13470 13470 13470 0
85 20250311 175700 414761750 13470 13470 13470 13470 0
86 20250311 175600 414761750 13470 13470 13470 13470 0
87 20250311 175500 414761750 13470 13470 13470 13470 0
88 20250311 175400 414761750 13470 13470 13470 13470 0
89 20250311 175300 414761750 13470 13470 13470 13470 0
90 20250311 175200 414761750 13470 13470 13470 13470 0
91 20250311 175100 414761750 13470 13470 13470 13470 0
92 20250311 175000 414761750 13470 13470 13470 13470 1121
93 20250311 174900 414761750 13470 13470 13470 13470 0
94 20250311 174800 414761750 13470 13470 13470 13470 0
95 20250311 174700 414761750 13470 13470 13470 13470 0
96 20250311 174600 414761750 13470 13470 13470 13470 0
97 20250311 174500 414761750 13470 13470 13470 13470 0
98 20250311 174400 414761750 13470 13470 13470 13470 0
99 20250311 174300 414761750 13470 13470 13470 13470 0
100 20250311 174200 414761750 13470 13470 13470 13470 0
101 20250311 174100 414761750 13470 13470 13470 13470 0
102 20250311 174000 414761750 13470 13470 13470 13470 0
103 20250311 173900 414761750 13470 13470 13470 13470 0
104 20250311 173800 414761750 13470 13470 13470 13470 0
105 20250311 173700 414761750 13470 13470 13470 13470 0
106 20250311 173600 414761750 13470 13470 13470 13470 0
107 20250311 173500 414761750 13470 13470 13470 13470 0
108 20250311 173400 414761750 13470 13470 13470 13470 0
109 20250311 173300 414761750 13470 13470 13470 13470 0
110 20250311 173200 414761750 13470 13470 13470 13470 0
111 20250311 173100 414761750 13470 13470 13470 13470 0
112 20250311 173000 414761750 13470 13470 13470 13470 0
113 20250311 172900 414761750 13470 13470 13470 13470 0
114 20250311 172800 414761750 13470 13470 13470 13470 0
115 20250311 172700 414761750 13470 13470 13470 13470 0
116 20250311 172600 414761750 13470 13470 13470 13470 0
117 20250311 172500 414761750 13470 13470 13470 13470 0
118 20250311 172400 414761750 13470 13470 13470 13470 0
119 20250311 172300 414761750 13470 13470 13470 13470 0
120 20250311 172200 414761750 13470 13470 13470 13470 0
121 20250311 172100 414761750 13470 13470 13470 13470 0
122 20250311 172000 414761750 13470 13470 13470 13470 1121
123 20250311 171900 414761750 13470 13470 13470 13470 0
124 20250311 171800 414761750 13470 13470 13470 13470 0
125 20250311 171700 414761750 13470 13470 13470 13470 0
126 20250311 171600 414761750 13470 13470 13470 13470 0
127 20250311 171500 414761750 13470 13470 13470 13470 0
128 20250311 171400 414761750 13470 13470 13470 13470 0
129 20250311 171300 414761750 13470 13470 13470 13470 0
130 20250311 171200 414761750 13470 13470 13470 13470 0
131 20250311 171100 414761750 13470 13470 13470 13470 0
132 20250311 171000 414761750 13470 13470 13470 13470 0
133 20250311 170900 414761750 13470 13470 13470 13470 0
134 20250311 170800 414761750 13470 13470 13470 13470 0
135 20250311 170700 414761750 13470 13470 13470 13470 0
136 20250311 170600 414761750 13470 13470 13470 13470 0
137 20250311 170500 414761750 13470 13470 13470 13470 0
138 20250311 170400 414761750 13470 13470 13470 13470 0
139 20250311 170300 414761750 13470 13470 13470 13470 0
140 20250311 170200 414761750 13470 13470 13470 13470 0
141 20250311 170100 414761750 13470 13470 13470 13470 0
142 20250311 170000 414761750 13470 13470 13470 13470 0
143 20250311 165900 414761750 13470 13470 13470 13470 0
144 20250311 165800 414761750 13470 13470 13470 13470 0
145 20250311 165700 414761750 13470 13470 13470 13470 0
146 20250311 165600 414761750 13470 13470 13470 13470 0
147 20250311 165500 414761750 13470 13470 13470 13470 0
148 20250311 165400 414761750 13470 13470 13470 13470 0
149 20250311 165300 414761750 13470 13470 13470 13470 0
150 20250311 165200 414761750 13470 13470 13470 13470 0
151 20250311 165100 414761750 13470 13470 13470 13470 0
152 20250311 165000 414761750 13470 13470 13470 13470 1121
153 20250311 164900 414761750 13470 13470 13470 13470 0
154 20250311 164800 414761750 13470 13470 13470 13470 0
155 20250311 164700 414761750 13470 13470 13470 13470 0
156 20250311 164600 414761750 13470 13470 13470 13470 0
157 20250311 164500 414761750 13470 13470 13470 13470 0
158 20250311 164400 414761750 13470 13470 13470 13470 0
159 20250311 164300 414761750 13470 13470 13470 13470 0
160 20250311 164200 414761750 13470 13470 13470 13470 0
161 20250311 164100 414761750 13470 13470 13470 13470 0
162 20250311 164000 414761750 13470 13470 13470 13470 0
163 20250311 163900 414761750 13470 13470 13470 13470 0
164 20250311 163800 414761750 13470 13470 13470 13470 0
165 20250311 163700 414761750 13470 13470 13470 13470 0
166 20250311 163600 414761750 13470 13470 13470 13470 0
167 20250311 163500 414761750 13470 13470 13470 13470 0
168 20250311 163400 414761750 13470 13470 13470 13470 0
169 20250311 163300 414761750 13470 13470 13470 13470 0
170 20250311 163200 414761750 13470 13470 13470 13470 0
171 20250311 163100 414761750 13470 13470 13470 13470 0
172 20250311 163000 414761750 13470 13470 13470 13470 0
173 20250311 162900 414761750 13470 13470 13470 13470 0
174 20250311 162800 414761750 13470 13470 13470 13470 0
175 20250311 162700 414761750 13470 13470 13470 13470 0
176 20250311 162600 414761750 13470 13470 13470 13470 0
177 20250311 162500 414761750 13470 13470 13470 13470 0
178 20250311 162400 414761750 13470 13470 13470 13470 0
179 20250311 162300 414761750 13470 13470 13470 13470 0
180 20250311 162200 414761750 13470 13470 13470 13470 0
181 20250311 162100 414761750 13470 13470 13470 13470 0
182 20250311 162000 414761750 13470 13470 13470 13470 1121
183 20250311 161900 414761750 13470 13470 13470 13470 0
184 20250311 161800 414761750 13470 13470 13470 13470 0
185 20250311 161700 414761750 13470 13470 13470 13470 0
186 20250311 161600 414761750 13470 13470 13470 13470 0
187 20250311 161500 414761750 13470 13470 13470 13470 0
188 20250311 161400 414761750 13470 13470 13470 13470 0
189 20250311 161300 414761750 13470 13470 13470 13470 0
190 20250311 161200 414761750 13470 13470 13470 13470 0
191 20250311 161100 414761750 13470 13470 13470 13470 0
192 20250311 161000 414761750 13470 13470 13470 13470 0
193 20250311 160900 414761750 13470 13470 13470 13470 0
194 20250311 160800 414761750 13470 13470 13470 13470 0
195 20250311 160700 414761750 13470 13470 13470 13470 0
196 20250311 160600 414761750 13470 13470 13470 13470 0
197 20250311 160500 414761750 13470 13470 13470 13470 0
198 20250311 160400 414761750 13470 13470 13470 13470 0
199 20250311 160300 414761750 13470 13470 13470 13470 0
200 20250311 160200 414761750 13470 13470 13470 13470 0
201 20250311 160100 414761750 13470 13470 13470 13470 0
202 20250311 160000 414761750 13470 13470 13470 13470 0
203 20250311 155900 414761750 13470 13470 13470 13470 0
204 20250311 155800 414761750 13470 13470 13470 13470 0
205 20250311 155700 414761750 13470 13470 13470 13470 0
206 20250311 155600 414761750 13470 13470 13470 13470 0
207 20250311 155500 414761750 13470 13470 13470 13470 0
208 20250311 155400 414761750 13470 13470 13470 13470 0
209 20250311 155300 414761750 13470 13470 13470 13470 0
210 20250311 155200 414761750 13470 13470 13470 13470 0
211 20250311 155100 414761750 13470 13470 13470 13470 0
212 20250311 155000 414761750 13470 13470 13470 13470 1121
213 20250311 154900 414761750 13470 13470 13470 13470 0
214 20250311 154800 414761750 13470 13470 13470 13470 0
215 20250311 154700 414761750 13470 13470 13470 13470 0
216 20250311 154600 414761750 13470 13470 13470 13470 0
217 20250311 154500 414761750 13470 13470 13470 13470 0
218 20250311 154400 414761750 13470 13470 13470 13470 0
219 20250311 154300 414761750 13470 13470 13470 13470 0
220 20250311 154200 414761750 13470 13470 13470 13470 0
221 20250311 154100 414761750 13470 13470 13470 13470 0
222 20250311 154000 414761750 13470 13470 13470 13470 0
223 20250311 153900 414761750 13470 13470 13470 13470 0
224 20250311 153800 414761750 13470 13470 13470 13470 0
225 20250311 153700 414761750 13470 13470 13470 13470 0
226 20250311 153600 414761750 13470 13470 13470 13470 0
227 20250311 153500 414761750 13470 13470 13470 13470 0
228 20250311 153400 414761750 13470 13470 13470 13470 0
229 20250311 153300 414761750 13470 13470 13470 13470 0
230 20250311 153200 414761750 13470 13470 13470 13470 0
231 20250311 153100 414761750 13470 13470 13470 13470 0
232 20250311 153000 414761750 13470 13470 13470 13470 1121
233 20250311 152900 399661880 13390 13390 13390 13390 0
234 20250311 152800 399661880 13390 13390 13390 13390 0
235 20250311 152700 399661880 13390 13390 13390 13390 0
236 20250311 152600 399661880 13390 13390 13390 13390 0
237 20250311 152500 399661880 13390 13390 13390 13390 0
238 20250311 152400 399661880 13390 13390 13390 13390 0
239 20250311 152300 399661880 13390 13390 13390 13390 0
240 20250311 152200 399661880 13390 13390 13390 13390 0
241 20250311 152100 399661880 13390 13390 13390 13390 0
242 20250311 152000 399661880 13390 13390 13390 13390 0
243 20250311 151900 399661880 13390 13380 13390 13380 31
244 20250311 151800 399246810 13390 13390 13390 13380 51
245 20250311 151700 398564250 13400 13400 13400 13400 26
246 20250311 151600 398215850 13400 13400 13400 13400 12
247 20250311 151500 398055050 13390 13390 13390 13390 17
248 20250311 151400 397827420 13400 13400 13400 13400 12
249 20250311 151300 397666620 13400 13400 13400 13400 0
250 20250311 151200 397666620 13400 13400 13400 13400 1
251 20250311 151100 397653220 13390 13390 13390 13390 6
252 20250311 151000 397572880 13380 13380 13380 13380 302
253 20250311 150900 393532120 13360 13360 13360 13360 40
254 20250311 150800 392997720 13380 13380 13380 13380 0
255 20250311 150700 392997720 13380 13380 13380 13380 4
256 20250311 150600 392944200 13360 13360 13360 13360 1
257 20250311 150500 392930840 13360 13360 13360 13360 0
258 20250311 150400 392930840 13360 13360 13360 13360 0
259 20250311 150300 392930840 13360 13350 13360 13350 84
260 20250311 150200 391809410 13350 13370 13370 13350 418
261 20250311 150100 386228890 13380 13380 13380 13380 0
262 20250311 150000 386228890 13380 13380 13380 13380 0
263 20250311 145900 386228890 13380 13380 13380 13380 0
264 20250311 145800 386228890 13380 13380 13380 13380 0
265 20250311 145700 386228890 13380 13380 13380 13380 0
266 20250311 145600 386228890 13380 13380 13380 13380 0
267 20250311 145500 386228890 13380 13380 13380 13380 1
268 20250311 145400 386215510 13380 13380 13380 13380 83
269 20250311 145300 385104970 13370 13370 13370 13370 7
270 20250311 145200 385011380 13380 13380 13380 13380 0
271 20250311 145100 385011380 13380 13380 13380 13380 43
272 20250311 145000 384436040 13390 13390 13390 13390 0
273 20250311 144900 384436040 13390 13390 13390 13390 20
274 20250311 144800 384168240 13400 13400 13400 13400 0
275 20250311 144700 384168240 13400 13400 13400 13400 1
276 20250311 144600 384154840 13400 13400 13400 13400 0
277 20250311 144500 384154840 13400 13400 13400 13400 0
278 20250311 144400 384154840 13400 13400 13400 13400 10
279 20250311 144300 384020840 13400 13400 13400 13400 0
280 20250311 144200 384020840 13400 13400 13400 13400 0
281 20250311 144100 384020840 13400 13400 13400 13400 1
282 20250311 144000 384007440 13400 13410 13410 13400 10
283 20250311 143900 383873350 13420 13430 13430 13420 13
284 20250311 143800 383698870 13440 13410 13450 13410 256
285 20250311 143700 380260680 13410 13410 13410 13410 0
286 20250311 143600 380260680 13410 13410 13410 13410 0
287 20250311 143500 380260680 13410 13410 13410 13410 10
288 20250311 143400 380126580 13420 13430 13430 13400 130
289 20250311 143300 378381190 13440 13390 13510 13390 5638
290 20250311 143200 302550510 13390 13390 13390 13390 0
291 20250311 143100 302550510 13390 13390 13390 13390 0
292 20250311 143000 302550510 13390 13390 13390 13390 2
293 20250311 142900 302523730 13370 13370 13370 13370 20
294 20250311 142800 302256330 13370 13370 13370 13370 0
295 20250311 142700 302256330 13370 13370 13370 13370 0
296 20250311 142600 302256330 13370 13370 13370 13370 2
297 20250311 142500 302229590 13390 13390 13390 13390 0
298 20250311 142400 302229590 13390 13390 13390 13390 0
299 20250311 142300 302229590 13390 13390 13390 13390 0
300 20250311 142200 302229590 13390 13390 13390 13390 0
301 20250311 142100 302229590 13390 13390 13390 13390 0
302 20250311 142000 302229590 13390 13390 13390 13390 0
303 20250311 141900 302229590 13390 13390 13390 13390 0
304 20250311 141800 302229590 13390 13390 13390 13390 0
305 20250311 141700 302229590 13390 13370 13390 13350 201
306 20250311 141600 299545340 13370 13370 13370 13370 59
307 20250311 141500 298756510 13350 13350 13350 13350 0
308 20250311 141400 298756510 13350 13350 13350 13350 0
309 20250311 141300 298756510 13350 13350 13350 13350 0
310 20250311 141200 298756510 13350 13350 13350 13350 0
311 20250311 141100 298756510 13350 13350 13350 13350 0
312 20250311 141000 298756510 13350 13370 13370 13350 311
313 20250311 140900 294602260 13370 13370 13370 13370 62
314 20250311 140800 293773320 13370 13370 13370 13370 0
315 20250311 140700 293773320 13370 13370 13370 13370 0
316 20250311 140600 293773320 13370 13370 13370 13370 40
317 20250311 140500 293238520 13360 13370 13370 13350 226
318 20250311 140400 290218870 13380 13390 13390 13380 46
319 20250311 140300 289603380 13390 13390 13390 13390 0
320 20250311 140200 289603380 13390 13390 13390 13390 0
321 20250311 140100 289603380 13390 13390 13390 13390 0
322 20250311 140000 289603380 13390 13390 13390 13390 0
323 20250311 135900 289603380 13390 13390 13390 13390 0
324 20250311 135800 289603380 13390 13390 13390 13390 0
325 20250311 135700 289603380 13390 13390 13390 13390 1
326 20250311 135600 289589990 13390 13390 13390 13390 0
327 20250311 135500 289589990 13390 13390 13390 13390 1
328 20250311 135400 289576600 13390 13390 13390 13390 0
329 20250311 135300 289576600 13390 13390 13390 13390 2
330 20250311 135200 289549820 13360 13360 13360 13360 0
331 20250311 135100 289549820 13360 13360 13360 13360 0
332 20250311 135000 289549820 13360 13370 13370 13360 82
333 20250311 134900 288454240 13380 13380 13380 13380 50
334 20250311 134800 287785240 13390 13390 13390 13390 0
335 20250311 134700 287785240 13390 13390 13390 13390 0
336 20250311 134600 287785240 13390 13390 13390 13390 0
337 20250311 134500 287785240 13390 13390 13390 13390 2
338 20250311 134400 287758460 13390 13390 13390 13390 0
339 20250311 134300 287758460 13390 13390 13390 13390 0
340 20250311 134200 287758460 13390 13390 13390 13390 0
341 20250311 134100 287758460 13390 13390 13390 13390 0
342 20250311 134000 287758460 13390 13380 13400 13380 160
343 20250311 133900 285616760 13380 13420 13420 13380 260
344 20250311 133800 282133160 13440 13430 13440 13430 6
345 20250311 133700 282052560 13410 13400 13410 13400 1271
346 20250311 133600 265021150 13390 13360 13390 13360 2211
347 20250311 133500 235474230 13360 13350 13360 13350 80
348 20250311 133400 234406200 13360 13360 13360 13360 0
349 20250311 133300 234406200 13360 13360 13360 13360 0
350 20250311 133200 234406200 13360 13360 13360 13360 10
351 20250311 133100 234272600 13350 13350 13350 13350 90
352 20250311 133000 233071100 13360 13360 13360 13360 0
353 20250311 132900 233071100 13360 13360 13360 13360 0
354 20250311 132800 233071100 13360 13350 13360 13350 65
355 20250311 132700 232203310 13350 13340 13350 13340 155
356 20250311 132600 230134820 13340 13340 13340 13340 1
357 20250311 132500 230121480 13350 13350 13350 13350 0
358 20250311 132400 230121480 13350 13350 13350 13350 0
359 20250311 132300 230121480 13350 13350 13350 13350 0
360 20250311 132200 230121480 13350 13350 13350 13350 0
361 20250311 132100 230121480 13350 13350 13350 13350 0
362 20250311 132000 230121480 13350 13350 13350 13350 0
363 20250311 131900 230121480 13350 13340 13350 13340 84
364 20250311 131800 229000910 13340 13300 13340 13300 534
365 20250311 131700 221898490 13300 13300 13300 13300 0
366 20250311 131600 221898490 13300 13300 13300 13300 0
367 20250311 131500 221898490 13300 13300 13300 13300 0
368 20250311 131400 221898490 13300 13300 13300 13300 0
369 20250311 131300 221898490 13300 13300 13300 13300 48
370 20250311 131200 221260090 13300 13300 13300 13300 2
371 20250311 131100 221233490 13290 13290 13290 13290 0
372 20250311 131000 221233490 13290 13290 13290 13290 0
373 20250311 130900 221233490 13290 13290 13290 13290 0
374 20250311 130800 221233490 13290 13290 13290 13290 28
375 20250311 130700 220861370 13290 13290 13290 13290 43
376 20250311 130600 220289900 13300 13300 13300 13300 0
377 20250311 130500 220289900 13300 13300 13300 13300 0
378 20250311 130400 220289900 13300 13300 13300 13300 0
379 20250311 130300 220289900 13300 13290 13300 13290 5
380 20250311 130200 220223440 13290 13290 13290 13290 0
381 20250311 130100 220223440 13290 13290 13290 13290 63
382 20250311 130000 219386170 13290 13290 13290 13290 0
383 20250311 125900 219386170 13290 13290 13290 13280 4
384 20250311 125800 219333020 13280 13280 13280 13280 1
385 20250311 125700 219319740 13300 13300 13300 13300 0
386 20250311 125600 219319740 13300 13300 13300 13300 0
387 20250311 125500 219319740 13300 13300 13300 13300 1
388 20250311 125400 219306440 13300 13300 13300 13300 0
389 20250311 125300 219306440 13300 13290 13300 13290 6
390 20250311 125200 219226690 13290 13280 13300 13280 96
391 20250311 125100 217951750 13270 13280 13280 13270 40
392 20250311 125000 217420710 13270 13270 13270 13270 8
393 20250311 124900 217314550 13270 13270 13270 13270 1
394 20250311 124800 217301280 13270 13270 13270 13270 1
395 20250311 124700 217288010 13270 13270 13270 13270 68
396 20250311 124600 216385650 13270 13270 13270 13270 0
397 20250311 124500 216385650 13270 13270 13270 13270 2
398 20250311 124400 216359110 13260 13260 13260 13260 0
399 20250311 124300 216359110 13260 13260 13260 13260 5
400 20250311 124200 216292810 13260 13270 13270 13260 4
401 20250311 124100 216239760 13270 13270 13270 13270 0
402 20250311 124000 216239760 13270 13270 13270 13270 0
403 20250311 123900 216239760 13270 13270 13270 13270 3
404 20250311 123800 216199950 13270 13270 13270 13270 2
405 20250311 123700 216173410 13280 13280 13280 13280 0
406 20250311 123600 216173410 13280 13280 13280 13280 0
407 20250311 123500 216173410 13280 13280 13280 13280 0
408 20250311 123400 216173410 13280 13280 13280 13280 0
409 20250311 123300 216173410 13280 13270 13280 13270 6
410 20250311 123200 216093780 13270 13270 13270 13270 2
411 20250311 123100 216067240 13270 13270 13270 13270 2
412 20250311 123000 216040700 13270 13270 13270 13270 0
413 20250311 122900 216040700 13270 13270 13270 13270 1
414 20250311 122800 216027430 13270 13270 13280 13250 503
415 20250311 122700 209360230 13270 13270 13270 13270 0
416 20250311 122600 209360230 13270 13270 13270 13270 0
417 20250311 122500 209360230 13270 13270 13270 13270 75
418 20250311 122400 208364980 13270 13270 13270 13270 0
419 20250311 122300 208364980 13270 13270 13270 13270 0
420 20250311 122200 208364980 13270 13270 13270 13270 7
421 20250311 122100 208272090 13270 13270 13270 13270 0
422 20250311 122000 208272090 13270 13270 13270 13270 0
423 20250311 121900 208272090 13270 13270 13270 13270 3
424 20250311 121800 208232280 13270 13270 13270 13270 1
425 20250311 121700 208219010 13270 13270 13270 13270 0
426 20250311 121600 208219010 13270 13270 13270 13270 0
427 20250311 121500 208219010 13270 13270 13270 13270 70
428 20250311 121400 207290110 13270 13270 13270 13270 0
429 20250311 121300 207290110 13270 13270 13270 13270 7
430 20250311 121200 207197220 13270 13270 13270 13270 3
431 20250311 121100 207157410 13270 13270 13270 13270 1
432 20250311 121000 207144140 13270 13270 13270 13270 0
433 20250311 120900 207144140 13270 13270 13270 13270 3
434 20250311 120800 207104330 13270 13270 13270 13270 2
435 20250311 120700 207077790 13270 13270 13270 13270 1
436 20250311 120600 207064520 13270 13270 13270 13270 70
437 20250311 120500 206135620 13270 13270 13270 13270 1
438 20250311 120400 206122350 13270 13270 13270 13270 0
439 20250311 120300 206122350 13270 13270 13270 13270 5
440 20250311 120200 206056000 13270 13270 13270 13270 2
441 20250311 120100 206029460 13280 13270 13280 13270 227
442 20250311 120000 203016980 13280 13280 13280 13280 1
443 20250311 115900 203003700 13270 13280 13280 13270 35
444 20250311 115800 202538920 13270 13270 13270 13270 74
445 20250311 115700 201556940 13270 13270 13270 13270 3
446 20250311 115600 201517130 13270 13270 13270 13270 80
447 20250311 115500 200455530 13260 13260 13260 13260 71
448 20250311 115400 199514070 13260 13260 13260 13260 0
449 20250311 115300 199514070 13260 13260 13260 13260 0
450 20250311 115200 199514070 13260 13260 13260 13260 9
451 20250311 115100 199394730 13260 13260 13260 13260 0
452 20250311 115000 199394730 13260 13260 13260 13260 0
453 20250311 114900 199394730 13260 13260 13260 13260 83
454 20250311 114800 198294150 13260 13260 13260 13260 1
455 20250311 114700 198280890 13270 13270 13270 13270 0
456 20250311 114600 198280890 13270 13270 13270 13270 0
457 20250311 114500 198280890 13270 13270 13270 13270 0
458 20250311 114400 198280890 13270 13270 13270 13270 0
459 20250311 114300 198280890 13270 13270 13270 13270 0
460 20250311 114200 198280890 13270 13270 13270 13270 2
461 20250311 114100 198254350 13240 13240 13240 13240 0
462 20250311 114000 198254350 13240 13260 13260 13230 2241
463 20250311 113900 168598530 13270 13260 13270 13260 349
464 20250311 113800 163968870 13240 13240 13240 13240 2
465 20250311 113700 163942390 13250 13250 13250 13250 419
466 20250311 113600 158390640 13260 13260 13260 13260 0
467 20250311 113500 158390640 13260 13260 13260 13260 0
468 20250311 113400 158390640 13260 13260 13260 13260 13
469 20250311 113300 158218260 13260 13260 13260 13260 0
470 20250311 113200 158218260 13260 13260 13260 13260 7
471 20250311 113100 158125440 13280 13280 13280 13280 0
472 20250311 113000 158125440 13280 13280 13280 13280 0
473 20250311 112900 158125440 13280 13280 13280 13260 7
474 20250311 112800 158032540 13270 13270 13270 13270 2
475 20250311 112700 158006000 13270 13270 13270 13270 0
476 20250311 112600 158006000 13270 13270 13270 13270 0
477 20250311 112500 158006000 13270 13260 13270 13260 372
478 20250311 112400 153070190 13260 13260 13260 13260 0
479 20250311 112300 153070190 13260 13260 13260 13260 2
480 20250311 112200 153043670 13270 13270 13270 13250 13
481 20250311 112100 152871300 13250 13250 13250 13250 0
482 20250311 112000 152871300 13250 13250 13250 13250 1
483 20250311 111900 152858050 13270 13250 13270 13250 5
484 20250311 111800 152791760 13250 13250 13250 13250 1
485 20250311 111700 152778510 13260 13260 13260 13260 0
486 20250311 111600 152778510 13260 13260 13260 13260 0
487 20250311 111500 152778510 13260 13260 13260 13260 77
488 20250311 111400 151757490 13260 13260 13260 13260 0
489 20250311 111300 151757490 13260 13260 13260 13260 0
490 20250311 111200 151757490 13260 13260 13270 13260 86
491 20250311 111100 150617110 13250 13250 13250 13250 81
492 20250311 111000 149543860 13250 13250 13250 13250 0
493 20250311 110900 149543860 13250 13250 13250 13250 3
494 20250311 110800 149504110 13250 13250 13250 13250 2
495 20250311 110700 149477610 13250 13250 13250 13250 135
496 20250311 110600 147688860 13250 13250 13250 13250 0
497 20250311 110500 147688860 13250 13250 13250 13250 5
498 20250311 110400 147622610 13260 13260 13260 13260 0
499 20250311 110300 147622610 13260 13260 13260 13260 0
500 20250311 110200 147622610 13260 13260 13260 13260 2
501 20250311 110100 147596090 13270 13270 13270 13270 0
502 20250311 110000 147596090 13270 13280 13280 13270 4
503 20250311 105900 147542990 13250 13190 13260 13190 2277
504 20250311 105800 117397170 13180 13180 13180 13180 1
505 20250311 105700 117383990 13180 13180 13180 13180 0
506 20250311 105600 117383990 13180 13180 13180 13180 0
507 20250311 105500 117383990 13180 13170 13180 13170 165
508 20250311 105400 115210760 13170 13170 13170 13170 0
509 20250311 105300 115210760 13170 13170 13170 13170 6
510 20250311 105200 115131740 13170 13180 13180 13170 4
511 20250311 105100 115079040 13190 13190 13190 13190 0
512 20250311 105000 115079040 13190 13170 13190 13170 42
513 20250311 104900 114525560 13170 13170 13170 13170 3
514 20250311 104800 114486050 13170 13170 13170 13170 1
515 20250311 104700 114472880 13180 13180 13180 13180 0
516 20250311 104600 114472880 13180 13180 13180 13180 0
517 20250311 104500 114472880 13180 13180 13180 13180 60
518 20250311 104400 113682080 13180 13180 13180 13180 0
519 20250311 104300 113682080 13180 13180 13180 13180 0
520 20250311 104200 113682080 13180 13190 13190 13180 16
521 20250311 104100 113471110 13190 13190 13190 13190 0
522 20250311 104000 113471110 13190 13190 13190 13190 1
523 20250311 103900 113457920 13180 13180 13180 13180 4
524 20250311 103800 113405200 13180 13180 13180 13180 1
525 20250311 103700 113392020 13190 13190 13190 13190 0
526 20250311 103600 113392020 13190 13180 13190 13180 69
527 20250311 103500 112482540 13190 13190 13190 13190 0
528 20250311 103400 112482540 13190 13190 13190 13190 2
529 20250311 103300 112456160 13180 13180 13180 13180 4
530 20250311 103200 112403440 13170 13170 13170 13170 5
531 20250311 103100 112337590 13190 13190 13190 13190 0
532 20250311 103000 112337590 13190 13190 13190 13190 0
533 20250311 102900 112337590 13190 13190 13190 13180 12
534 20250311 102800 112179390 13180 13180 13180 13180 2
535 20250311 102700 112153030 13180 13180 13180 13180 2
536 20250311 102600 112126670 13190 13190 13190 13190 0
537 20250311 102500 112126670 13190 13190 13190 13190 0
538 20250311 102400 112126670 13190 13190 13190 13190 20
539 20250311 102300 111862870 13190 13190 13190 13190 1
540 20250311 102200 111849680 13180 13170 13200 13160 59
541 20250311 102100 111072510 13160 13200 13200 13160 95
542 20250311 102000 109821900 13200 13200 13200 13200 2
543 20250311 101900 109795500 13200 13200 13200 13180 6
544 20250311 101800 109716340 13170 13170 13200 13170 121
545 20250311 101700 108122740 13170 13170 13170 13170 20
546 20250311 101600 107859340 13150 13150 13170 13140 215
547 20250311 101500 105032410 13170 13170 13170 13170 0
548 20250311 101400 105032410 13170 13180 13180 13140 753
549 20250311 101300 95121370 13180 13180 13180 13180 0
550 20250311 101200 95121370 13180 13180 13180 13180 8
551 20250311 101100 95015930 13200 13180 13200 13180 3
552 20250311 101000 94976350 13200 13200 13200 13200 4
553 20250311 100900 94923550 13180 13190 13190 13180 15
554 20250311 100800 94725740 13190 13190 13190 13190 1
555 20250311 100700 94712550 13200 13200 13200 13200 0
556 20250311 100600 94712550 13200 13180 13200 13180 297
557 20250311 100500 90797690 13180 13180 13180 13180 80
558 20250311 100400 89743290 13180 13180 13180 13170 27
559 20250311 100300 89387570 13180 13180 13180 13180 1
560 20250311 100200 89374390 13180 13200 13200 13180 12
561 20250311 100100 89216150 13200 13170 13200 13170 5
562 20250311 100000 89150210 13200 13200 13200 13200 1
563 20250311 095900 89137010 13170 13170 13200 13170 85
564 20250311 095800 88017500 13170 13210 13210 13170 164
565 20250311 095700 85855540 13200 13200 13200 13200 0
566 20250311 095600 85855540 13200 13220 13230 13200 699
567 20250311 095500 76620420 13220 13220 13220 13220 12
568 20250311 095400 76461780 13210 13210 13210 13210 0
569 20250311 095300 76461780 13210 13210 13210 13210 0
570 20250311 095200 76461780 13210 13250 13250 13210 158
571 20250311 095100 74374130 13230 13230 13230 13230 0
572 20250311 095000 74374130 13230 13230 13230 13230 91
573 20250311 094900 73170200 13230 13230 13230 13230 3
574 20250311 094800 73130510 13230 13230 13230 13230 2
575 20250311 094700 73104050 13250 13250 13250 13250 0
576 20250311 094600 73104050 13250 13250 13250 13250 0
577 20250311 094500 73104050 13250 13250 13250 13250 10
578 20250311 094400 72971550 13260 13230 13260 13230 69
579 20250311 094300 72058650 13230 13250 13250 13220 160
580 20250311 094200 69941730 13240 13240 13240 13240 10
581 20250311 094100 69809330 13240 13240 13240 13240 14
582 20250311 094000 69623970 13240 13240 13240 13240 0
583 20250311 093900 69623970 13240 13240 13240 13240 2
584 20250311 093800 69597490 13240 13240 13260 13240 196
585 20250311 093700 67000650 13240 13240 13240 13240 0
586 20250311 093600 67000650 13240 13200 13240 13200 537
587 20250311 093500 59907500 13200 13210 13210 13200 4
588 20250311 093400 59854680 13190 13190 13190 13190 0
589 20250311 093300 59854680 13190 13180 13210 13180 4
590 20250311 093200 59801910 13180 13210 13210 13170 27
591 20250311 093100 59445960 13210 13220 13220 13210 8
592 20250311 093000 59340250 13200 13200 13240 13190 39
593 20250311 092900 58825260 13200 13210 13240 13120 935
594 20250311 092800 46518100 13200 13210 13230 13200 254
595 20250311 092700 43160950 13210 13210 13210 13210 0
596 20250311 092600 43160950 13210 13210 13210 13210 59
597 20250311 092500 42381560 13210 13210 13210 13210 45
598 20250311 092400 41787110 13210 13210 13210 13210 0
599 20250311 092300 41787110 13210 13210 13210 13210 0
600 20250311 092200 41787110 13210 13210 13210 13210 8
601 20250311 092100 41681430 13230 13240 13240 13220 15
602 20250311 092000 41482920 13260 13160 13300 13160 77
603 20250311 091900 40463160 13160 13150 13170 13150 106
604 20250311 091800 39069070 13170 13190 13190 13110 384
605 20250311 091700 34029260 13190 13190 13190 13190 0
606 20250311 091600 34029260 13190 13190 13190 13190 0
607 20250311 091500 34029260 13190 13190 13190 13190 120
608 20250311 091400 32446460 13210 13210 13210 13210 10
609 20250311 091300 32314360 13220 13220 13220 13220 0
610 20250311 091200 32314360 13220 13170 13220 13170 16
611 20250311 091100 32103160 13130 13130 13130 13130 0
612 20250311 091000 32103160 13130 13160 13160 13130 131
613 20250311 090900 30382510 13160 13210 13210 13160 6
614 20250311 090800 30303430 13180 13170 13220 13150 292
615 20250311 090700 26461310 13220 13220 13220 13190 586
616 20250311 090600 18724580 13230 13270 13270 13230 614
617 20250311 090500 10596000 13280 13310 13310 13280 116
618 20250311 090400 9053740 13320 13360 13370 13320 55
619 20250311 090300 8320160 13370 13380 13380 13370 4
620 20250311 090200 8266650 13370 13400 13400 13370 2
621 20250311 090100 8239880 13370 13380 13380 13370 4
622 20250311 090000 8186380 13390 13290 13400 13290 614

1
035080/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,13676598,0,184087009080,0.00
20250306,0,13676598,0,183676711140,0.00
20250305,0,13676598,0,182719349280,0.00
20250304,0,13676598,0,180394327620,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 13676598 0 184087009080 0.00
3 20250306 0 13676598 0 183676711140 0.00
4 20250305 0 13676598 0 182719349280 0.00
5 20250304 0 13676598 0 180394327620 0.00