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

640
053080/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193800,699301900,12950,12950,12950,12950,2603
20250311,193700,699301900,12950,12950,12950,12950,0
20250311,193600,699301900,12950,12950,12950,12950,0
20250311,193500,699301900,12950,12950,12950,12950,0
20250311,193400,699301900,12950,12950,12950,12950,0
20250311,193300,699301900,12950,12950,12950,12950,0
20250311,193200,699301900,12950,12950,12950,12950,0
20250311,193100,699301900,12950,12950,12950,12950,0
20250311,193000,699301900,12950,12950,12950,12950,0
20250311,192900,699301900,12950,12950,12950,12950,0
20250311,192800,699301900,12950,12950,12950,12950,0
20250311,192700,699301900,12950,12950,12950,12950,0
20250311,192600,699301900,12950,12950,12950,12950,0
20250311,192500,699301900,12950,12950,12950,12950,0
20250311,192400,699301900,12950,12950,12950,12950,0
20250311,192300,699301900,12950,12950,12950,12950,0
20250311,192200,699301900,12950,12950,12950,12950,0
20250311,192100,699301900,12950,12950,12950,12950,0
20250311,192000,699301900,12950,12950,12950,12950,0
20250311,191900,699301900,12950,12950,12950,12950,0
20250311,191800,699301900,12950,12950,12950,12950,0
20250311,191700,699301900,12950,12950,12950,12950,0
20250311,191600,699301900,12950,12950,12950,12950,0
20250311,191500,699301900,12950,12950,12950,12950,0
20250311,191400,699301900,12950,12950,12950,12950,0
20250311,191300,699301900,12950,12950,12950,12950,0
20250311,191200,699301900,12950,12950,12950,12950,0
20250311,191100,699301900,12950,12950,12950,12950,0
20250311,191000,699301900,12950,12950,12950,12950,0
20250311,190900,699301900,12950,12950,12950,12950,0
20250311,190800,699301900,12950,12950,12950,12950,2603
20250311,190700,699301900,12950,12950,12950,12950,0
20250311,190600,699301900,12950,12950,12950,12950,0
20250311,190500,699301900,12950,12950,12950,12950,0
20250311,190400,699301900,12950,12950,12950,12950,0
20250311,190300,699301900,12950,12950,12950,12950,0
20250311,190200,699301900,12950,12950,12950,12950,0
20250311,190100,699301900,12950,12950,12950,12950,0
20250311,190000,699301900,12950,12950,12950,12950,0
20250311,185900,699301900,12950,12950,12950,12950,0
20250311,185800,699301900,12950,12950,12950,12950,0
20250311,185700,699301900,12950,12950,12950,12950,0
20250311,185600,699301900,12950,12950,12950,12950,0
20250311,185500,699301900,12950,12950,12950,12950,0
20250311,185400,699301900,12950,12950,12950,12950,0
20250311,185300,699301900,12950,12950,12950,12950,0
20250311,185200,699301900,12950,12950,12950,12950,0
20250311,185100,699301900,12950,12950,12950,12950,0
20250311,185000,699301900,12950,12950,12950,12950,0
20250311,184900,699301900,12950,12950,12950,12950,0
20250311,184800,699301900,12950,12950,12950,12950,0
20250311,184700,699301900,12950,12950,12950,12950,0
20250311,184600,699301900,12950,12950,12950,12950,0
20250311,184500,699301900,12950,12950,12950,12950,0
20250311,184400,699301900,12950,12950,12950,12950,0
20250311,184300,699301900,12950,12950,12950,12950,0
20250311,184200,699301900,12950,12950,12950,12950,0
20250311,184100,699301900,12950,12950,12950,12950,0
20250311,184000,699301900,12950,12950,12950,12950,0
20250311,183900,699301900,12950,12950,12950,12950,0
20250311,183800,699301900,12950,12950,12950,12950,2603
20250311,183700,699301900,12950,12950,12950,12950,0
20250311,183600,699301900,12950,12950,12950,12950,0
20250311,183500,699301900,12950,12950,12950,12950,0
20250311,183400,699301900,12950,12950,12950,12950,0
20250311,183300,699301900,12950,12950,12950,12950,0
20250311,183200,699301900,12950,12950,12950,12950,0
20250311,183100,699301900,12950,12950,12950,12950,0
20250311,183000,699301900,12950,12950,12950,12950,0
20250311,182900,699301900,12950,12950,12950,12950,0
20250311,182800,699301900,12950,12950,12950,12950,0
20250311,182700,699301900,12950,12950,12950,12950,0
20250311,182600,699301900,12950,12950,12950,12950,0
20250311,182500,699301900,12950,12950,12950,12950,0
20250311,182400,699301900,12950,12950,12950,12950,0
20250311,182300,699301900,12950,12950,12950,12950,0
20250311,182200,699301900,12950,12950,12950,12950,0
20250311,182100,699301900,12950,12950,12950,12950,0
20250311,182000,699301900,12950,12950,12950,12950,0
20250311,181900,699301900,12950,12950,12950,12950,0
20250311,181800,699301900,12950,12950,12950,12950,0
20250311,181700,699301900,12950,12950,12950,12950,0
20250311,181600,699301900,12950,12950,12950,12950,0
20250311,181500,699301900,12950,12950,12950,12950,0
20250311,181400,699301900,12950,12950,12950,12950,0
20250311,181300,699301900,12950,12950,12950,12950,0
20250311,181200,699301900,12950,12950,12950,12950,0
20250311,181100,699301900,12950,12950,12950,12950,0
20250311,181000,699301900,12950,12950,12950,12950,0
20250311,180900,699301900,12950,12950,12950,12950,0
20250311,180800,699301900,12950,12950,12950,12950,2603
20250311,180700,699301900,12950,12950,12950,12950,0
20250311,180600,699301900,12950,12950,12950,12950,0
20250311,180500,699301900,12950,12950,12950,12950,0
20250311,180400,699301900,12950,12950,12950,12950,0
20250311,180300,699301900,12950,12950,12950,12950,0
20250311,180200,699301900,12950,12950,12950,12950,0
20250311,180100,699301900,12950,12950,12950,12950,0
20250311,180000,699301900,12950,12950,12950,12950,0
20250311,175900,699301900,12950,12950,12950,12950,0
20250311,175800,699301900,12950,12950,12950,12950,0
20250311,175700,699301900,12950,12950,12950,12950,0
20250311,175600,699301900,12950,12950,12950,12950,0
20250311,175500,699301900,12950,12950,12950,12950,0
20250311,175400,699301900,12950,12950,12950,12950,0
20250311,175300,699301900,12950,12950,12950,12950,0
20250311,175200,699301900,12950,12950,12950,12950,0
20250311,175100,699301900,12950,12950,12950,12950,0
20250311,175000,699301900,12950,12950,12950,12950,0
20250311,174900,699301900,12950,12950,12950,12950,0
20250311,174800,699301900,12950,12950,12950,12950,0
20250311,174700,699301900,12950,12950,12950,12950,0
20250311,174600,699301900,12950,12950,12950,12950,0
20250311,174500,699301900,12950,12950,12950,12950,0
20250311,174400,699301900,12950,12950,12950,12950,0
20250311,174300,699301900,12950,12950,12950,12950,0
20250311,174200,699301900,12950,12950,12950,12950,0
20250311,174100,699301900,12950,12950,12950,12950,0
20250311,174000,699301900,12950,12950,12950,12950,0
20250311,173900,699301900,12950,12950,12950,12950,0
20250311,173800,699301900,12950,12950,12950,12950,2603
20250311,173700,699301900,12950,12950,12950,12950,0
20250311,173600,699301900,12950,12950,12950,12950,0
20250311,173500,699301900,12950,12950,12950,12950,0
20250311,173400,699301900,12950,12950,12950,12950,0
20250311,173300,699301900,12950,12950,12950,12950,0
20250311,173200,699301900,12950,12950,12950,12950,0
20250311,173100,699301900,12950,12950,12950,12950,0
20250311,173000,699301900,12950,12950,12950,12950,0
20250311,172900,699301900,12950,12950,12950,12950,0
20250311,172800,699301900,12950,12950,12950,12950,0
20250311,172700,699301900,12950,12950,12950,12950,0
20250311,172600,699301900,12950,12950,12950,12950,0
20250311,172500,699301900,12950,12950,12950,12950,0
20250311,172400,699301900,12950,12950,12950,12950,0
20250311,172300,699301900,12950,12950,12950,12950,0
20250311,172200,699301900,12950,12950,12950,12950,0
20250311,172100,699301900,12950,12950,12950,12950,0
20250311,172000,699301900,12950,12950,12950,12950,0
20250311,171900,699301900,12950,12950,12950,12950,0
20250311,171800,699301900,12950,12950,12950,12950,0
20250311,171700,699301900,12950,12950,12950,12950,0
20250311,171600,699301900,12950,12950,12950,12950,0
20250311,171500,699301900,12950,12950,12950,12950,0
20250311,171400,699301900,12950,12950,12950,12950,0
20250311,171300,699301900,12950,12950,12950,12950,0
20250311,171200,699301900,12950,12950,12950,12950,0
20250311,171100,699301900,12950,12950,12950,12950,0
20250311,171000,699301900,12950,12950,12950,12950,0
20250311,170900,699301900,12950,12950,12950,12950,0
20250311,170800,699301900,12950,12950,12950,12950,2603
20250311,170700,699301900,12950,12950,12950,12950,0
20250311,170600,699301900,12950,12950,12950,12950,0
20250311,170500,699301900,12950,12950,12950,12950,0
20250311,170400,699301900,12950,12950,12950,12950,0
20250311,170300,699301900,12950,12950,12950,12950,0
20250311,170200,699301900,12950,12950,12950,12950,0
20250311,170100,699301900,12950,12950,12950,12950,0
20250311,170000,699301900,12950,12950,12950,12950,0
20250311,165900,699301900,12950,12950,12950,12950,0
20250311,165800,699301900,12950,12950,12950,12950,0
20250311,165700,699301900,12950,12950,12950,12950,0
20250311,165600,699301900,12950,12950,12950,12950,0
20250311,165500,699301900,12950,12950,12950,12950,0
20250311,165400,699301900,12950,12950,12950,12950,0
20250311,165300,699301900,12950,12950,12950,12950,0
20250311,165200,699301900,12950,12950,12950,12950,0
20250311,165100,699301900,12950,12950,12950,12950,0
20250311,165000,699301900,12950,12950,12950,12950,0
20250311,164900,699301900,12950,12950,12950,12950,0
20250311,164800,699301900,12950,12950,12950,12950,0
20250311,164700,699301900,12950,12950,12950,12950,0
20250311,164600,699301900,12950,12950,12950,12950,0
20250311,164500,699301900,12950,12950,12950,12950,0
20250311,164400,699301900,12950,12950,12950,12950,0
20250311,164300,699301900,12950,12950,12950,12950,0
20250311,164200,699301900,12950,12950,12950,12950,0
20250311,164100,699301900,12950,12950,12950,12950,0
20250311,164000,699301900,12950,12950,12950,12950,0
20250311,163900,699301900,12950,12950,12950,12950,0
20250311,163800,699301900,12950,12950,12950,12950,2603
20250311,163700,699301900,12950,12950,12950,12950,0
20250311,163600,699301900,12950,12950,12950,12950,0
20250311,163500,699301900,12950,12950,12950,12950,0
20250311,163400,699301900,12950,12950,12950,12950,0
20250311,163300,699301900,12950,12950,12950,12950,0
20250311,163200,699301900,12950,12950,12950,12950,0
20250311,163100,699301900,12950,12950,12950,12950,0
20250311,163000,699301900,12950,12950,12950,12950,0
20250311,162900,699301900,12950,12950,12950,12950,0
20250311,162800,699301900,12950,12950,12950,12950,0
20250311,162700,699301900,12950,12950,12950,12950,0
20250311,162600,699301900,12950,12950,12950,12950,0
20250311,162500,699301900,12950,12950,12950,12950,0
20250311,162400,699301900,12950,12950,12950,12950,0
20250311,162300,699301900,12950,12950,12950,12950,0
20250311,162200,699301900,12950,12950,12950,12950,0
20250311,162100,699301900,12950,12950,12950,12950,0
20250311,162000,699301900,12950,12950,12950,12950,0
20250311,161900,699301900,12950,12950,12950,12950,0
20250311,161800,699301900,12950,12950,12950,12950,0
20250311,161700,699301900,12950,12950,12950,12950,0
20250311,161600,699301900,12950,12950,12950,12950,0
20250311,161500,699301900,12950,12950,12950,12950,0
20250311,161400,699301900,12950,12950,12950,12950,0
20250311,161300,699301900,12950,12950,12950,12950,0
20250311,161200,699301900,12950,12950,12950,12950,0
20250311,161100,699301900,12950,12950,12950,12950,0
20250311,161000,699301900,12950,12950,12950,12950,0
20250311,160900,699301900,12950,12950,12950,12950,0
20250311,160800,699301900,12950,12950,12950,12950,2603
20250311,160700,699301900,12950,12950,12950,12950,0
20250311,160600,699301900,12950,12950,12950,12950,0
20250311,160500,699301900,12950,12950,12950,12950,0
20250311,160400,699301900,12950,12950,12950,12950,0
20250311,160300,699301900,12950,12950,12950,12950,0
20250311,160200,699301900,12950,12950,12950,12950,0
20250311,160100,699301900,12950,12950,12950,12950,0
20250311,160000,699301900,12950,12950,12950,12950,0
20250311,155900,699301900,12950,12950,12950,12950,0
20250311,155800,699301900,12950,12950,12950,12950,0
20250311,155700,699301900,12950,12950,12950,12950,0
20250311,155600,699301900,12950,12950,12950,12950,0
20250311,155500,699301900,12950,12950,12950,12950,0
20250311,155400,699301900,12950,12950,12950,12950,0
20250311,155300,699301900,12950,12950,12950,12950,0
20250311,155200,699301900,12950,12950,12950,12950,0
20250311,155100,699301900,12950,12950,12950,12950,0
20250311,155000,699301900,12950,12950,12950,12950,0
20250311,154900,699301900,12950,12950,12950,12950,0
20250311,154800,699301900,12950,12950,12950,12950,0
20250311,154700,699301900,12950,12950,12950,12950,0
20250311,154600,699301900,12950,12950,12950,12950,0
20250311,154500,699301900,12950,12950,12950,12950,0
20250311,154400,699301900,12950,12950,12950,12950,0
20250311,154300,699301900,12950,12950,12950,12950,0
20250311,154200,699301900,12950,12950,12950,12950,0
20250311,154100,699301900,12950,12950,12950,12950,0
20250311,154000,699301900,12950,12950,12950,12950,0
20250311,153900,699301900,12950,12950,12950,12950,0
20250311,153800,699301900,12950,12950,12950,12950,2603
20250311,153700,699301900,12950,12950,12950,12950,0
20250311,153600,699301900,12950,12950,12950,12950,0
20250311,153500,699301900,12950,12950,12950,12950,0
20250311,153400,699301900,12950,12950,12950,12950,0
20250311,153300,699301900,12950,12950,12950,12950,0
20250311,153200,699301900,12950,12950,12950,12950,0
20250311,153100,699301900,12950,12950,12950,12950,0
20250311,153000,699301900,12950,12950,12950,12950,2603
20250311,152900,665593050,12920,12920,12920,12920,0
20250311,152800,665593050,12920,12920,12920,12920,0
20250311,152700,665593050,12920,12920,12920,12920,0
20250311,152600,665593050,12920,12920,12920,12920,0
20250311,152500,665593050,12920,12920,12920,12920,0
20250311,152400,665593050,12920,12920,12920,12920,0
20250311,152300,665593050,12920,12920,12920,12920,0
20250311,152200,665593050,12920,12920,12920,12920,0
20250311,152100,665593050,12920,12920,12920,12920,0
20250311,152000,665593050,12920,12920,12920,12920,0
20250311,151900,665593050,12920,12910,12920,12900,133
20250311,151800,663876180,12900,12900,12900,12900,1
20250311,151700,663863280,12910,12900,12910,12900,107
20250311,151600,662482010,12910,12910,12910,12910,0
20250311,151500,662482010,12910,12890,12910,12890,7
20250311,151400,662391740,12910,12880,12910,12880,124
20250311,151300,660793960,12880,12860,12880,12860,97
20250311,151200,659545160,12860,12870,12870,12860,38
20250311,151100,659056470,12850,12850,12860,12850,21
20250311,151000,658786600,12850,12850,12850,12850,1
20250311,150900,658773750,12860,12860,12860,12860,0
20250311,150800,658773750,12860,12860,12860,12860,0
20250311,150700,658773750,12860,12870,12870,12860,123
20250311,150600,657191950,12870,12870,12870,12870,1
20250311,150500,657179080,12870,12870,12870,12870,3
20250311,150400,657140470,12870,12870,12870,12870,1
20250311,150300,657127600,12870,12870,12870,12870,0
20250311,150200,657127600,12870,12860,12870,12860,87
20250311,150100,656008280,12860,12860,12865,12860,20
20250311,150000,655751075,12850,12850,12850,12850,15
20250311,145900,655558325,12810,12810,12810,12810,0
20250311,145800,655558325,12810,12810,12810,12810,0
20250311,145700,655558325,12810,12810,12810,12810,0
20250311,145600,655558325,12810,12810,12810,12810,0
20250311,145500,655558325,12810,12810,12810,12810,163
20250311,145400,653470295,12800,12870,12870,12800,215
20250311,145300,650714445,12830,12830,12830,12830,0
20250311,145200,650714445,12830,12830,12830,12830,0
20250311,145100,650714445,12830,12810,12830,12810,143
20250311,145000,648881615,12800,12870,12870,12800,620
20250311,144900,640935665,12860,12860,12860,12860,10
20250311,144800,640807065,12880,12860,12880,12860,12
20250311,144700,640652705,12820,12830,12830,12820,31
20250311,144600,640255275,12870,12840,12870,12840,129
20250311,144500,638597125,12820,12820,12820,12820,364
20250311,144400,633930645,12810,12820,12820,12810,87
20250311,144300,632815805,12820,12820,12820,12820,0
20250311,144200,632815805,12820,12820,12820,12820,119
20250311,144100,631290225,12820,12820,12820,12820,26
20250311,144000,630956905,12820,12820,12820,12820,10
20250311,143900,630828705,12820,12820,12820,12820,0
20250311,143800,630828705,12820,12820,12820,12820,0
20250311,143700,630828705,12820,12820,12820,12820,26
20250311,143600,630495385,12820,12820,12820,12820,74
20250311,143500,629546705,12820,12820,12820,12820,40
20250311,143400,629033905,12820,12820,12820,12820,0
20250311,143300,629033905,12820,12820,12820,12820,92
20250311,143200,627854465,12820,12820,12820,12820,0
20250311,143100,627854465,12820,12820,12820,12820,0
20250311,143000,627854465,12820,12820,12820,12820,0
20250311,142900,627854465,12820,12840,12840,12820,154
20250311,142800,625878495,12850,12855,12855,12850,239
20250311,142700,622807320,12850,12850,12850,12850,2
20250311,142600,622781620,12850,12850,12850,12850,0
20250311,142500,622781620,12850,12850,12850,12850,55
20250311,142400,622074870,12840,12840,12840,12840,34
20250311,142300,621638310,12840,12840,12840,12840,0
20250311,142200,621638310,12840,12840,12840,12830,280
20250311,142100,618043120,12840,12840,12840,12840,11
20250311,142000,617901880,12830,12850,12850,12830,83
20250311,141900,616836920,12870,12870,12870,12870,0
20250311,141800,616836920,12870,12870,12870,12870,0
20250311,141700,616836920,12870,12870,12870,12870,2
20250311,141600,616811180,12880,12880,12880,12880,1
20250311,141500,616798300,12820,12840,12840,12820,71
20250311,141400,615886680,12830,12820,12830,12820,54
20250311,141300,615193880,12820,12820,12820,12820,131
20250311,141200,613514460,12830,12830,12830,12830,0
20250311,141100,613514460,12830,12860,12860,12830,2031
20250311,141000,587407100,12860,12860,12860,12860,1
20250311,140900,587394240,12860,12860,12860,12860,17
20250311,140800,587175620,12870,12890,12890,12860,283
20250311,140700,583532330,12890,12890,12890,12890,47
20250311,140600,582926500,12890,12890,12890,12890,23
20250311,140500,582630030,12890,12910,12910,12890,488
20250311,140400,576331830,12910,12920,12920,12910,319
20250311,140300,572211200,12920,12920,12920,12920,0
20250311,140200,572211200,12920,12920,12920,12920,176
20250311,140100,569937280,12930,12930,12930,12930,1
20250311,140000,569924350,12930,12930,12930,12930,19
20250311,135900,569678680,12930,12930,12930,12930,3
20250311,135800,569639890,12930,12930,12930,12930,400
20250311,135700,564467890,12950,12950,12950,12950,1
20250311,135600,564454940,12950,12940,12950,12940,108
20250311,135500,563057410,12940,12940,12940,12940,0
20250311,135400,563057410,12940,12940,12940,12910,470
20250311,135300,556983080,12940,12940,12940,12940,0
20250311,135200,556983080,12940,12940,12940,12940,2
20250311,135100,556957200,12940,12940,12940,12940,100
20250311,135000,555663200,12930,12930,12930,12930,0
20250311,134900,555663200,12930,12930,12930,12930,66
20250311,134800,554809820,12920,12915,12920,12915,35
20250311,134700,554357675,12915,12915,12915,12915,9
20250311,134600,554241440,12910,12910,12910,12910,198
20250311,134500,551685260,12920,12910,12920,12910,71
20250311,134400,550768640,12910,12920,12920,12910,132
20250311,134300,549063980,12920,12920,12920,12920,0
20250311,134200,549063980,12920,12920,12920,12920,50
20250311,134100,548417980,12920,12910,12920,12910,102
20250311,134000,547100660,12920,12920,12920,12920,51
20250311,133900,546441740,12920,12920,12920,12920,112
20250311,133800,544994700,12920,12920,12920,12920,88
20250311,133700,543857740,12910,12900,12910,12900,952
20250311,133600,531574940,12900,12900,12900,12900,1
20250311,133500,531562040,12900,12900,12900,12900,1
20250311,133400,531549140,12900,12900,12900,12900,246
20250311,133300,528375740,12890,12900,12900,12890,18
20250311,133200,528143710,12890,12890,12890,12890,50
20250311,133100,527499210,12890,12890,12890,12890,47
20250311,133000,526893380,12900,12900,12900,12900,0
20250311,132900,526893380,12900,12880,12900,12880,462
20250311,132800,520937130,12870,12870,12870,12870,386
20250311,132700,515969310,12870,12870,12870,12870,0
20250311,132600,515969310,12870,12870,12870,12870,0
20250311,132500,515969310,12870,12850,12870,12850,768
20250311,132400,506094790,12850,12850,12850,12850,55
20250311,132300,505388040,12860,12860,12860,12860,0
20250311,132200,505388040,12860,12840,12860,12840,213
20250311,132100,502651550,12840,12840,12840,12840,0
20250311,132000,502651550,12840,12830,12840,12830,24
20250311,131900,502343520,12840,12840,12840,12840,4
20250311,131800,502292160,12840,12840,12840,12840,0
20250311,131700,502292160,12840,12840,12840,12840,0
20250311,131600,502292160,12840,12840,12840,12840,0
20250311,131500,502292160,12840,12840,12840,12840,37
20250311,131400,501817080,12820,12820,12820,12820,0
20250311,131300,501817080,12820,12820,12820,12820,0
20250311,131200,501817080,12820,12820,12820,12820,0
20250311,131100,501817080,12820,12820,12820,12820,0
20250311,131000,501817080,12820,12820,12820,12820,135
20250311,130900,500086380,12820,12820,12820,12820,30
20250311,130800,499701780,12820,12820,12820,12820,0
20250311,130700,499701780,12820,12820,12820,12820,2
20250311,130600,499676140,12820,12820,12820,12820,7
20250311,130500,499586400,12820,12820,12820,12820,30
20250311,130400,499201800,12830,12830,12830,12830,0
20250311,130300,499201800,12830,12830,12830,12830,0
20250311,130200,499201800,12830,12840,12840,12830,23
20250311,130100,498906700,12830,12840,12840,12830,33
20250311,130000,498483000,12850,12840,12850,12840,2
20250311,125900,498457310,12850,12850,12850,12850,1
20250311,125800,498444460,12850,12850,12850,12850,1
20250311,125700,498431610,12840,12840,12840,12840,0
20250311,125600,498431610,12840,12840,12840,12840,9
20250311,125500,498316050,12840,12840,12840,12840,0
20250311,125400,498316050,12840,12840,12840,12840,8
20250311,125300,498213330,12850,12850,12850,12850,1
20250311,125200,498200480,12850,12850,12850,12850,0
20250311,125100,498200480,12850,12850,12850,12850,34
20250311,125000,497763580,12850,12850,12850,12850,0
20250311,124900,497763580,12850,12860,12860,12850,26
20250311,124800,497429450,12860,12860,12860,12860,0
20250311,124700,497429450,12860,12850,12860,12850,70
20250311,124600,496529550,12850,12850,12850,12850,8
20250311,124500,496426750,12850,12850,12850,12850,50
20250311,124400,495784250,12850,12860,12860,12850,55
20250311,124300,495077470,12860,12850,12860,12850,12
20250311,124200,494923200,12860,12860,12860,12860,1
20250311,124100,494910340,12800,12800,12800,12800,1
20250311,124000,494897540,12850,12860,12860,12850,109
20250311,123900,493496850,12860,12860,12860,12860,0
20250311,123800,493496850,12860,12860,12860,12860,0
20250311,123700,493496850,12860,12840,12860,12810,1069
20250311,123600,479791810,12840,12840,12840,12840,1
20250311,123500,479778970,12840,12840,12840,12840,1
20250311,123400,479766130,12860,12860,12860,12860,0
20250311,123300,479766130,12860,12860,12860,12860,15
20250311,123200,479573230,12840,12850,12860,12840,57
20250311,123100,478840710,12850,12860,12860,12850,12
20250311,123000,478686500,12850,12850,12850,12850,48
20250311,122900,478069700,12850,12850,12850,12850,8
20250311,122800,477966900,12840,12840,12840,12840,9
20250311,122700,477851340,12840,12840,12840,12840,3
20250311,122600,477812820,12840,12840,12840,12840,88
20250311,122500,476682900,12840,12840,12840,12840,0
20250311,122400,476682900,12840,12840,12840,12840,2
20250311,122300,476657220,12840,12840,12840,12840,67
20250311,122200,475796940,12840,12840,12840,12840,33
20250311,122100,475373220,12850,12850,12850,12850,0
20250311,122000,475373220,12850,12860,12860,12850,67
20250311,121900,474512260,12850,12850,12850,12850,4
20250311,121800,474460860,12850,12850,12850,12850,201
20250311,121700,471878010,12860,12860,12860,12860,3
20250311,121600,471839430,12850,12850,12850,12850,0
20250311,121500,471839430,12850,12850,12850,12850,15
20250311,121400,471646680,12860,12860,12860,12860,45
20250311,121300,471067980,12860,12860,12860,12860,0
20250311,121200,471067980,12860,12860,12860,12860,101
20250311,121100,469769120,12860,12860,12860,12860,126
20250311,121000,468148760,12870,12880,12880,12870,2
20250311,120900,468123010,12870,12870,12870,12870,0
20250311,120800,468123010,12870,12870,12870,12870,100
20250311,120700,466836010,12880,12860,12880,12860,533
20250311,120600,459979480,12860,12850,12860,12850,54
20250311,120500,459285530,12850,12850,12850,12850,0
20250311,120400,459285530,12850,12850,12850,12830,63
20250311,120300,458476000,12830,12830,12830,12830,1
20250311,120200,458463170,12830,12830,12830,12830,0
20250311,120100,458463170,12830,12830,12830,12830,2
20250311,120000,458437510,12840,12850,12850,12840,14
20250311,115900,458257740,12850,12850,12850,12850,0
20250311,115800,458257740,12850,12850,12850,12850,0
20250311,115700,458257740,12850,12850,12850,12850,0
20250311,115600,458257740,12850,12840,12850,12840,3
20250311,115500,458219200,12840,12840,12840,12840,99
20250311,115400,456948040,12850,12850,12850,12850,0
20250311,115300,456948040,12850,12850,12850,12850,3
20250311,115200,456909490,12850,12850,12850,12850,50
20250311,115100,456266990,12850,12850,12850,12850,0
20250311,115000,456266990,12850,12850,12850,12850,0
20250311,114900,456266990,12850,12850,12850,12850,7
20250311,114800,456177040,12850,12850,12850,12850,54
20250311,114700,455483140,12850,12850,12850,12850,2
20250311,114600,455457440,12840,12840,12840,12840,0
20250311,114500,455457440,12840,12840,12840,12840,0
20250311,114400,455457440,12840,12840,12840,12840,10
20250311,114300,455329040,12840,12840,12840,12840,3
20250311,114200,455290520,12840,12840,12840,12840,33
20250311,114100,454866800,12850,12850,12850,12850,0
20250311,114000,454866800,12850,12850,12850,12850,2
20250311,113900,454841100,12850,12850,12850,12850,9
20250311,113800,454725450,12850,12850,12850,12850,6
20250311,113700,454648350,12820,12840,12840,12820,142
20250311,113600,452825470,12830,12830,12830,12830,17
20250311,113500,452607360,12820,12820,12820,12820,24
20250311,113400,452299680,12800,12800,12800,12800,0
20250311,113300,452299680,12800,12810,12810,12800,326
20250311,113200,448126780,12800,12810,12810,12800,14
20250311,113100,447947450,12830,12830,12830,12830,0
20250311,113000,447947450,12830,12830,12830,12830,1
20250311,112900,447934620,12810,12820,12820,12810,111
20250311,112800,446511710,12830,12830,12830,12830,5
20250311,112700,446447560,12830,12830,12830,12830,1
20250311,112600,446434730,12830,12830,12830,12830,50
20250311,112500,445793230,12830,12840,12840,12830,152
20250311,112400,443843050,12840,12840,12840,12840,14
20250311,112300,443663290,12840,12840,12840,12840,55
20250311,112200,442957090,12840,12840,12840,12840,2
20250311,112100,442931410,12830,12830,12830,12830,0
20250311,112000,442931410,12830,12840,12840,12830,55
20250311,111900,442225710,12830,12810,12830,12810,279
20250311,111800,438648930,12790,12790,12790,12790,0
20250311,111700,438648930,12790,12790,12810,12780,121
20250311,111600,437101250,12810,12810,12810,12810,1
20250311,111500,437088440,12820,12820,12820,12820,0
20250311,111400,437088440,12820,12820,12820,12820,16
20250311,111300,436883320,12820,12820,12820,12820,10
20250311,111200,436755120,12820,12770,12820,12770,323
20250311,111100,432624030,12780,12780,12780,12780,25
20250311,111000,432304530,12750,12750,12750,12750,120
20250311,110900,430774530,12770,12770,12770,12770,51
20250311,110800,430123260,12760,12700,12760,12690,238
20250311,110700,427097160,12750,12720,12750,12690,600
20250311,110600,419465050,12780,12780,12780,12780,0
20250311,110500,419465050,12780,12750,12780,12750,620
20250311,110400,411553070,12720,12720,12720,12720,0
20250311,110300,411553070,12720,12720,12720,12720,0
20250311,110200,411553070,12720,12720,12720,12720,10
20250311,110100,411425870,12740,12740,12740,12740,69
20250311,110000,410546810,12730,12740,12740,12730,21
20250311,105900,410279470,12690,12690,12690,12690,0
20250311,105800,410279470,12690,12690,12690,12690,0
20250311,105700,410279470,12690,12690,12690,12690,22
20250311,105600,410000290,12680,12680,12680,12680,0
20250311,105500,410000290,12680,12680,12680,12680,0
20250311,105400,410000290,12680,12680,12680,12680,0
20250311,105300,410000290,12680,12680,12680,12680,0
20250311,105200,410000290,12680,12720,12720,12680,4571
20250311,105100,351957410,12730,12730,12730,12730,0
20250311,105000,351957410,12730,12730,12740,12730,43
20250311,104900,351410000,12740,12740,12740,12740,46
20250311,104800,350823960,12760,12740,12760,12740,19
20250311,104700,350581860,12750,12750,12750,12750,0
20250311,104600,350581860,12750,12760,12760,12750,114
20250311,104500,349127360,12760,12770,12770,12760,61
20250311,104400,348348990,12790,12790,12790,12790,0
20250311,104300,348348990,12790,12760,12790,12760,256
20250311,104200,345077370,12750,12750,12750,12750,3
20250311,104100,345039120,12740,12740,12740,12740,56
20250311,104000,344325680,12740,12730,12740,12730,316
20250311,103900,340302820,12720,12720,12720,12720,70
20250311,103800,339412420,12710,12710,12710,12710,0
20250311,103700,339412420,12710,12710,12710,12710,796
20250311,103600,329295260,12710,12720,12720,12710,7
20250311,103500,329206250,12720,12720,12720,12720,6
20250311,103400,329129930,12730,12730,12730,12730,0
20250311,103300,329129930,12730,12730,12730,12730,1
20250311,103200,329117200,12720,12710,12720,12700,211
20250311,103100,326436780,12710,12720,12720,12700,98
20250311,103000,325191940,12720,12710,12720,12710,185
20250311,102900,322840090,12700,12700,12700,12700,0
20250311,102800,322840090,12700,12700,12700,12700,0
20250311,102700,322840090,12700,12700,12700,12700,155
20250311,102600,320871590,12700,12710,12710,12700,80
20250311,102500,319855570,12710,12710,12710,12710,200
20250311,102400,317313570,12710,12710,12710,12700,44
20250311,102300,316754630,12700,12720,12720,12700,402
20250311,102200,311646040,12730,12720,12730,12710,387
20250311,102100,306720390,12700,12700,12700,12700,0
20250311,102000,306720390,12700,12710,12710,12700,1042
20250311,101900,293480930,12710,12710,12710,12710,250
20250311,101800,290303430,12700,12700,12700,12700,192
20250311,101700,287865030,12710,12710,12710,12700,72
20250311,101600,286950600,12710,12710,12710,12710,15
20250311,101500,286759950,12730,12730,12730,12730,0
20250311,101400,286759950,12730,12710,12730,12710,167
20250311,101300,284637220,12710,12730,12730,12710,1463
20250311,101200,266037970,12720,12710,12720,12710,196
20250311,101100,263545350,12710,12710,12710,12710,27
20250311,101000,263202180,12720,12720,12720,12720,83
20250311,100900,262146420,12720,12720,12720,12720,3
20250311,100800,262108260,12710,12710,12710,12710,5
20250311,100700,262044710,12730,12720,12730,12720,367
20250311,100600,257373470,12720,12720,12720,12720,11
20250311,100500,257233550,12720,12720,12720,12720,0
20250311,100400,257233550,12720,12730,12730,12720,75
20250311,100300,256279370,12730,12730,12730,12730,0
20250311,100200,256279370,12730,12740,12740,12730,15
20250311,100100,256088320,12720,12720,12720,12720,100
20250311,100000,254816320,12720,12720,12720,12720,4
20250311,095900,254765440,12720,12740,12740,12720,219
20250311,095800,251979720,12720,12720,12720,12720,0
20250311,095700,251979720,12720,12720,12720,12720,300
20250311,095600,248163720,12730,12730,12730,12725,313
20250311,095500,244179260,12730,12740,12740,12730,261
20250311,095400,240854210,12745,12750,12750,12745,124
20250311,095300,239273430,12750,12750,12750,12750,20
20250311,095200,239018430,12750,12750,12750,12750,120
20250311,095100,237488430,12750,12750,12750,12750,165
20250311,095000,235384680,12770,12770,12770,12770,198
20250311,094900,232856220,12820,12770,12820,12770,328
20250311,094800,228665660,12770,12770,12770,12770,0
20250311,094700,228665660,12770,12770,12770,12770,87
20250311,094600,227554670,12770,12790,12790,12770,119
20250311,094500,226034850,12780,12830,12830,12780,107
20250311,094400,224666340,12790,12830,12830,12790,5
20250311,094300,224602230,12810,12830,12830,12810,252
20250311,094200,221373110,12830,12810,12830,12810,152
20250311,094100,219424970,12820,12820,12820,12820,200
20250311,094000,216860970,12820,12820,12820,12820,112
20250311,093900,215425130,12800,12780,12800,12780,262
20250311,093800,212075880,12780,12780,12780,12780,3
20250311,093700,212037540,12780,12780,12780,12780,51
20250311,093600,211385760,12780,12800,12800,12720,108
20250311,093500,210011780,12800,12720,12800,12720,47
20250311,093400,209413860,12790,12790,12790,12790,35
20250311,093300,208966210,12720,12780,12780,12720,292
20250311,093200,205251910,12740,12740,12740,12740,0
20250311,093100,205251910,12740,12790,12790,12740,11
20250311,093000,205111270,12790,12790,12790,12790,0
20250311,092900,205111270,12790,12790,12790,12790,10
20250311,092800,204983370,12720,12720,12720,12720,11
20250311,092700,204843450,12710,12750,12750,12710,1169
20250311,092600,189958770,12760,12760,12760,12760,42
20250311,092500,189422850,12750,12760,12760,12750,180
20250311,092400,187126750,12770,12770,12770,12770,113
20250311,092300,185683740,12770,12770,12770,12770,54
20250311,092200,184994160,12790,12780,12790,12760,515
20250311,092100,178412610,12760,12750,12770,12720,323
20250311,092000,174301410,12750,12760,12770,12750,301
20250311,091900,170461160,12760,12800,12800,12760,252
20250311,091800,167241290,12800,12770,12800,12770,190
20250311,091700,164809760,12780,12800,12800,12750,37
20250311,091600,164337000,12760,12740,12760,12740,1381
20250311,091500,146722510,12710,12710,12710,12710,0
20250311,091400,146722510,12710,12710,12720,12700,334
20250311,091300,142479850,12710,12710,12710,12710,0
20250311,091200,142479850,12710,12700,12710,12680,462
20250311,091100,136616970,12710,12730,12730,12710,114
20250311,091000,135167670,12730,12710,12730,12710,296
20250311,090900,131403250,12710,12710,12710,12710,13
20250311,090800,131238020,12710,12700,12710,12700,254
20250311,090700,128010020,12650,12680,12680,12650,1149
20250311,090600,113462940,12670,12740,12740,12670,376
20250311,090500,108696260,12740,12750,12750,12730,1302
20250311,090400,92120530,12740,12710,12740,12710,1420
20250311,090300,74046400,12710,12710,12730,12660,372
20250311,090200,69318010,12660,12700,12700,12650,1738
20250311,090100,47310510,12750,12760,12770,12750,350
20250311,090000,42843820,12770,12700,12880,12670,3363
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193800 699301900 12950 12950 12950 12950 2603
3 20250311 193700 699301900 12950 12950 12950 12950 0
4 20250311 193600 699301900 12950 12950 12950 12950 0
5 20250311 193500 699301900 12950 12950 12950 12950 0
6 20250311 193400 699301900 12950 12950 12950 12950 0
7 20250311 193300 699301900 12950 12950 12950 12950 0
8 20250311 193200 699301900 12950 12950 12950 12950 0
9 20250311 193100 699301900 12950 12950 12950 12950 0
10 20250311 193000 699301900 12950 12950 12950 12950 0
11 20250311 192900 699301900 12950 12950 12950 12950 0
12 20250311 192800 699301900 12950 12950 12950 12950 0
13 20250311 192700 699301900 12950 12950 12950 12950 0
14 20250311 192600 699301900 12950 12950 12950 12950 0
15 20250311 192500 699301900 12950 12950 12950 12950 0
16 20250311 192400 699301900 12950 12950 12950 12950 0
17 20250311 192300 699301900 12950 12950 12950 12950 0
18 20250311 192200 699301900 12950 12950 12950 12950 0
19 20250311 192100 699301900 12950 12950 12950 12950 0
20 20250311 192000 699301900 12950 12950 12950 12950 0
21 20250311 191900 699301900 12950 12950 12950 12950 0
22 20250311 191800 699301900 12950 12950 12950 12950 0
23 20250311 191700 699301900 12950 12950 12950 12950 0
24 20250311 191600 699301900 12950 12950 12950 12950 0
25 20250311 191500 699301900 12950 12950 12950 12950 0
26 20250311 191400 699301900 12950 12950 12950 12950 0
27 20250311 191300 699301900 12950 12950 12950 12950 0
28 20250311 191200 699301900 12950 12950 12950 12950 0
29 20250311 191100 699301900 12950 12950 12950 12950 0
30 20250311 191000 699301900 12950 12950 12950 12950 0
31 20250311 190900 699301900 12950 12950 12950 12950 0
32 20250311 190800 699301900 12950 12950 12950 12950 2603
33 20250311 190700 699301900 12950 12950 12950 12950 0
34 20250311 190600 699301900 12950 12950 12950 12950 0
35 20250311 190500 699301900 12950 12950 12950 12950 0
36 20250311 190400 699301900 12950 12950 12950 12950 0
37 20250311 190300 699301900 12950 12950 12950 12950 0
38 20250311 190200 699301900 12950 12950 12950 12950 0
39 20250311 190100 699301900 12950 12950 12950 12950 0
40 20250311 190000 699301900 12950 12950 12950 12950 0
41 20250311 185900 699301900 12950 12950 12950 12950 0
42 20250311 185800 699301900 12950 12950 12950 12950 0
43 20250311 185700 699301900 12950 12950 12950 12950 0
44 20250311 185600 699301900 12950 12950 12950 12950 0
45 20250311 185500 699301900 12950 12950 12950 12950 0
46 20250311 185400 699301900 12950 12950 12950 12950 0
47 20250311 185300 699301900 12950 12950 12950 12950 0
48 20250311 185200 699301900 12950 12950 12950 12950 0
49 20250311 185100 699301900 12950 12950 12950 12950 0
50 20250311 185000 699301900 12950 12950 12950 12950 0
51 20250311 184900 699301900 12950 12950 12950 12950 0
52 20250311 184800 699301900 12950 12950 12950 12950 0
53 20250311 184700 699301900 12950 12950 12950 12950 0
54 20250311 184600 699301900 12950 12950 12950 12950 0
55 20250311 184500 699301900 12950 12950 12950 12950 0
56 20250311 184400 699301900 12950 12950 12950 12950 0
57 20250311 184300 699301900 12950 12950 12950 12950 0
58 20250311 184200 699301900 12950 12950 12950 12950 0
59 20250311 184100 699301900 12950 12950 12950 12950 0
60 20250311 184000 699301900 12950 12950 12950 12950 0
61 20250311 183900 699301900 12950 12950 12950 12950 0
62 20250311 183800 699301900 12950 12950 12950 12950 2603
63 20250311 183700 699301900 12950 12950 12950 12950 0
64 20250311 183600 699301900 12950 12950 12950 12950 0
65 20250311 183500 699301900 12950 12950 12950 12950 0
66 20250311 183400 699301900 12950 12950 12950 12950 0
67 20250311 183300 699301900 12950 12950 12950 12950 0
68 20250311 183200 699301900 12950 12950 12950 12950 0
69 20250311 183100 699301900 12950 12950 12950 12950 0
70 20250311 183000 699301900 12950 12950 12950 12950 0
71 20250311 182900 699301900 12950 12950 12950 12950 0
72 20250311 182800 699301900 12950 12950 12950 12950 0
73 20250311 182700 699301900 12950 12950 12950 12950 0
74 20250311 182600 699301900 12950 12950 12950 12950 0
75 20250311 182500 699301900 12950 12950 12950 12950 0
76 20250311 182400 699301900 12950 12950 12950 12950 0
77 20250311 182300 699301900 12950 12950 12950 12950 0
78 20250311 182200 699301900 12950 12950 12950 12950 0
79 20250311 182100 699301900 12950 12950 12950 12950 0
80 20250311 182000 699301900 12950 12950 12950 12950 0
81 20250311 181900 699301900 12950 12950 12950 12950 0
82 20250311 181800 699301900 12950 12950 12950 12950 0
83 20250311 181700 699301900 12950 12950 12950 12950 0
84 20250311 181600 699301900 12950 12950 12950 12950 0
85 20250311 181500 699301900 12950 12950 12950 12950 0
86 20250311 181400 699301900 12950 12950 12950 12950 0
87 20250311 181300 699301900 12950 12950 12950 12950 0
88 20250311 181200 699301900 12950 12950 12950 12950 0
89 20250311 181100 699301900 12950 12950 12950 12950 0
90 20250311 181000 699301900 12950 12950 12950 12950 0
91 20250311 180900 699301900 12950 12950 12950 12950 0
92 20250311 180800 699301900 12950 12950 12950 12950 2603
93 20250311 180700 699301900 12950 12950 12950 12950 0
94 20250311 180600 699301900 12950 12950 12950 12950 0
95 20250311 180500 699301900 12950 12950 12950 12950 0
96 20250311 180400 699301900 12950 12950 12950 12950 0
97 20250311 180300 699301900 12950 12950 12950 12950 0
98 20250311 180200 699301900 12950 12950 12950 12950 0
99 20250311 180100 699301900 12950 12950 12950 12950 0
100 20250311 180000 699301900 12950 12950 12950 12950 0
101 20250311 175900 699301900 12950 12950 12950 12950 0
102 20250311 175800 699301900 12950 12950 12950 12950 0
103 20250311 175700 699301900 12950 12950 12950 12950 0
104 20250311 175600 699301900 12950 12950 12950 12950 0
105 20250311 175500 699301900 12950 12950 12950 12950 0
106 20250311 175400 699301900 12950 12950 12950 12950 0
107 20250311 175300 699301900 12950 12950 12950 12950 0
108 20250311 175200 699301900 12950 12950 12950 12950 0
109 20250311 175100 699301900 12950 12950 12950 12950 0
110 20250311 175000 699301900 12950 12950 12950 12950 0
111 20250311 174900 699301900 12950 12950 12950 12950 0
112 20250311 174800 699301900 12950 12950 12950 12950 0
113 20250311 174700 699301900 12950 12950 12950 12950 0
114 20250311 174600 699301900 12950 12950 12950 12950 0
115 20250311 174500 699301900 12950 12950 12950 12950 0
116 20250311 174400 699301900 12950 12950 12950 12950 0
117 20250311 174300 699301900 12950 12950 12950 12950 0
118 20250311 174200 699301900 12950 12950 12950 12950 0
119 20250311 174100 699301900 12950 12950 12950 12950 0
120 20250311 174000 699301900 12950 12950 12950 12950 0
121 20250311 173900 699301900 12950 12950 12950 12950 0
122 20250311 173800 699301900 12950 12950 12950 12950 2603
123 20250311 173700 699301900 12950 12950 12950 12950 0
124 20250311 173600 699301900 12950 12950 12950 12950 0
125 20250311 173500 699301900 12950 12950 12950 12950 0
126 20250311 173400 699301900 12950 12950 12950 12950 0
127 20250311 173300 699301900 12950 12950 12950 12950 0
128 20250311 173200 699301900 12950 12950 12950 12950 0
129 20250311 173100 699301900 12950 12950 12950 12950 0
130 20250311 173000 699301900 12950 12950 12950 12950 0
131 20250311 172900 699301900 12950 12950 12950 12950 0
132 20250311 172800 699301900 12950 12950 12950 12950 0
133 20250311 172700 699301900 12950 12950 12950 12950 0
134 20250311 172600 699301900 12950 12950 12950 12950 0
135 20250311 172500 699301900 12950 12950 12950 12950 0
136 20250311 172400 699301900 12950 12950 12950 12950 0
137 20250311 172300 699301900 12950 12950 12950 12950 0
138 20250311 172200 699301900 12950 12950 12950 12950 0
139 20250311 172100 699301900 12950 12950 12950 12950 0
140 20250311 172000 699301900 12950 12950 12950 12950 0
141 20250311 171900 699301900 12950 12950 12950 12950 0
142 20250311 171800 699301900 12950 12950 12950 12950 0
143 20250311 171700 699301900 12950 12950 12950 12950 0
144 20250311 171600 699301900 12950 12950 12950 12950 0
145 20250311 171500 699301900 12950 12950 12950 12950 0
146 20250311 171400 699301900 12950 12950 12950 12950 0
147 20250311 171300 699301900 12950 12950 12950 12950 0
148 20250311 171200 699301900 12950 12950 12950 12950 0
149 20250311 171100 699301900 12950 12950 12950 12950 0
150 20250311 171000 699301900 12950 12950 12950 12950 0
151 20250311 170900 699301900 12950 12950 12950 12950 0
152 20250311 170800 699301900 12950 12950 12950 12950 2603
153 20250311 170700 699301900 12950 12950 12950 12950 0
154 20250311 170600 699301900 12950 12950 12950 12950 0
155 20250311 170500 699301900 12950 12950 12950 12950 0
156 20250311 170400 699301900 12950 12950 12950 12950 0
157 20250311 170300 699301900 12950 12950 12950 12950 0
158 20250311 170200 699301900 12950 12950 12950 12950 0
159 20250311 170100 699301900 12950 12950 12950 12950 0
160 20250311 170000 699301900 12950 12950 12950 12950 0
161 20250311 165900 699301900 12950 12950 12950 12950 0
162 20250311 165800 699301900 12950 12950 12950 12950 0
163 20250311 165700 699301900 12950 12950 12950 12950 0
164 20250311 165600 699301900 12950 12950 12950 12950 0
165 20250311 165500 699301900 12950 12950 12950 12950 0
166 20250311 165400 699301900 12950 12950 12950 12950 0
167 20250311 165300 699301900 12950 12950 12950 12950 0
168 20250311 165200 699301900 12950 12950 12950 12950 0
169 20250311 165100 699301900 12950 12950 12950 12950 0
170 20250311 165000 699301900 12950 12950 12950 12950 0
171 20250311 164900 699301900 12950 12950 12950 12950 0
172 20250311 164800 699301900 12950 12950 12950 12950 0
173 20250311 164700 699301900 12950 12950 12950 12950 0
174 20250311 164600 699301900 12950 12950 12950 12950 0
175 20250311 164500 699301900 12950 12950 12950 12950 0
176 20250311 164400 699301900 12950 12950 12950 12950 0
177 20250311 164300 699301900 12950 12950 12950 12950 0
178 20250311 164200 699301900 12950 12950 12950 12950 0
179 20250311 164100 699301900 12950 12950 12950 12950 0
180 20250311 164000 699301900 12950 12950 12950 12950 0
181 20250311 163900 699301900 12950 12950 12950 12950 0
182 20250311 163800 699301900 12950 12950 12950 12950 2603
183 20250311 163700 699301900 12950 12950 12950 12950 0
184 20250311 163600 699301900 12950 12950 12950 12950 0
185 20250311 163500 699301900 12950 12950 12950 12950 0
186 20250311 163400 699301900 12950 12950 12950 12950 0
187 20250311 163300 699301900 12950 12950 12950 12950 0
188 20250311 163200 699301900 12950 12950 12950 12950 0
189 20250311 163100 699301900 12950 12950 12950 12950 0
190 20250311 163000 699301900 12950 12950 12950 12950 0
191 20250311 162900 699301900 12950 12950 12950 12950 0
192 20250311 162800 699301900 12950 12950 12950 12950 0
193 20250311 162700 699301900 12950 12950 12950 12950 0
194 20250311 162600 699301900 12950 12950 12950 12950 0
195 20250311 162500 699301900 12950 12950 12950 12950 0
196 20250311 162400 699301900 12950 12950 12950 12950 0
197 20250311 162300 699301900 12950 12950 12950 12950 0
198 20250311 162200 699301900 12950 12950 12950 12950 0
199 20250311 162100 699301900 12950 12950 12950 12950 0
200 20250311 162000 699301900 12950 12950 12950 12950 0
201 20250311 161900 699301900 12950 12950 12950 12950 0
202 20250311 161800 699301900 12950 12950 12950 12950 0
203 20250311 161700 699301900 12950 12950 12950 12950 0
204 20250311 161600 699301900 12950 12950 12950 12950 0
205 20250311 161500 699301900 12950 12950 12950 12950 0
206 20250311 161400 699301900 12950 12950 12950 12950 0
207 20250311 161300 699301900 12950 12950 12950 12950 0
208 20250311 161200 699301900 12950 12950 12950 12950 0
209 20250311 161100 699301900 12950 12950 12950 12950 0
210 20250311 161000 699301900 12950 12950 12950 12950 0
211 20250311 160900 699301900 12950 12950 12950 12950 0
212 20250311 160800 699301900 12950 12950 12950 12950 2603
213 20250311 160700 699301900 12950 12950 12950 12950 0
214 20250311 160600 699301900 12950 12950 12950 12950 0
215 20250311 160500 699301900 12950 12950 12950 12950 0
216 20250311 160400 699301900 12950 12950 12950 12950 0
217 20250311 160300 699301900 12950 12950 12950 12950 0
218 20250311 160200 699301900 12950 12950 12950 12950 0
219 20250311 160100 699301900 12950 12950 12950 12950 0
220 20250311 160000 699301900 12950 12950 12950 12950 0
221 20250311 155900 699301900 12950 12950 12950 12950 0
222 20250311 155800 699301900 12950 12950 12950 12950 0
223 20250311 155700 699301900 12950 12950 12950 12950 0
224 20250311 155600 699301900 12950 12950 12950 12950 0
225 20250311 155500 699301900 12950 12950 12950 12950 0
226 20250311 155400 699301900 12950 12950 12950 12950 0
227 20250311 155300 699301900 12950 12950 12950 12950 0
228 20250311 155200 699301900 12950 12950 12950 12950 0
229 20250311 155100 699301900 12950 12950 12950 12950 0
230 20250311 155000 699301900 12950 12950 12950 12950 0
231 20250311 154900 699301900 12950 12950 12950 12950 0
232 20250311 154800 699301900 12950 12950 12950 12950 0
233 20250311 154700 699301900 12950 12950 12950 12950 0
234 20250311 154600 699301900 12950 12950 12950 12950 0
235 20250311 154500 699301900 12950 12950 12950 12950 0
236 20250311 154400 699301900 12950 12950 12950 12950 0
237 20250311 154300 699301900 12950 12950 12950 12950 0
238 20250311 154200 699301900 12950 12950 12950 12950 0
239 20250311 154100 699301900 12950 12950 12950 12950 0
240 20250311 154000 699301900 12950 12950 12950 12950 0
241 20250311 153900 699301900 12950 12950 12950 12950 0
242 20250311 153800 699301900 12950 12950 12950 12950 2603
243 20250311 153700 699301900 12950 12950 12950 12950 0
244 20250311 153600 699301900 12950 12950 12950 12950 0
245 20250311 153500 699301900 12950 12950 12950 12950 0
246 20250311 153400 699301900 12950 12950 12950 12950 0
247 20250311 153300 699301900 12950 12950 12950 12950 0
248 20250311 153200 699301900 12950 12950 12950 12950 0
249 20250311 153100 699301900 12950 12950 12950 12950 0
250 20250311 153000 699301900 12950 12950 12950 12950 2603
251 20250311 152900 665593050 12920 12920 12920 12920 0
252 20250311 152800 665593050 12920 12920 12920 12920 0
253 20250311 152700 665593050 12920 12920 12920 12920 0
254 20250311 152600 665593050 12920 12920 12920 12920 0
255 20250311 152500 665593050 12920 12920 12920 12920 0
256 20250311 152400 665593050 12920 12920 12920 12920 0
257 20250311 152300 665593050 12920 12920 12920 12920 0
258 20250311 152200 665593050 12920 12920 12920 12920 0
259 20250311 152100 665593050 12920 12920 12920 12920 0
260 20250311 152000 665593050 12920 12920 12920 12920 0
261 20250311 151900 665593050 12920 12910 12920 12900 133
262 20250311 151800 663876180 12900 12900 12900 12900 1
263 20250311 151700 663863280 12910 12900 12910 12900 107
264 20250311 151600 662482010 12910 12910 12910 12910 0
265 20250311 151500 662482010 12910 12890 12910 12890 7
266 20250311 151400 662391740 12910 12880 12910 12880 124
267 20250311 151300 660793960 12880 12860 12880 12860 97
268 20250311 151200 659545160 12860 12870 12870 12860 38
269 20250311 151100 659056470 12850 12850 12860 12850 21
270 20250311 151000 658786600 12850 12850 12850 12850 1
271 20250311 150900 658773750 12860 12860 12860 12860 0
272 20250311 150800 658773750 12860 12860 12860 12860 0
273 20250311 150700 658773750 12860 12870 12870 12860 123
274 20250311 150600 657191950 12870 12870 12870 12870 1
275 20250311 150500 657179080 12870 12870 12870 12870 3
276 20250311 150400 657140470 12870 12870 12870 12870 1
277 20250311 150300 657127600 12870 12870 12870 12870 0
278 20250311 150200 657127600 12870 12860 12870 12860 87
279 20250311 150100 656008280 12860 12860 12865 12860 20
280 20250311 150000 655751075 12850 12850 12850 12850 15
281 20250311 145900 655558325 12810 12810 12810 12810 0
282 20250311 145800 655558325 12810 12810 12810 12810 0
283 20250311 145700 655558325 12810 12810 12810 12810 0
284 20250311 145600 655558325 12810 12810 12810 12810 0
285 20250311 145500 655558325 12810 12810 12810 12810 163
286 20250311 145400 653470295 12800 12870 12870 12800 215
287 20250311 145300 650714445 12830 12830 12830 12830 0
288 20250311 145200 650714445 12830 12830 12830 12830 0
289 20250311 145100 650714445 12830 12810 12830 12810 143
290 20250311 145000 648881615 12800 12870 12870 12800 620
291 20250311 144900 640935665 12860 12860 12860 12860 10
292 20250311 144800 640807065 12880 12860 12880 12860 12
293 20250311 144700 640652705 12820 12830 12830 12820 31
294 20250311 144600 640255275 12870 12840 12870 12840 129
295 20250311 144500 638597125 12820 12820 12820 12820 364
296 20250311 144400 633930645 12810 12820 12820 12810 87
297 20250311 144300 632815805 12820 12820 12820 12820 0
298 20250311 144200 632815805 12820 12820 12820 12820 119
299 20250311 144100 631290225 12820 12820 12820 12820 26
300 20250311 144000 630956905 12820 12820 12820 12820 10
301 20250311 143900 630828705 12820 12820 12820 12820 0
302 20250311 143800 630828705 12820 12820 12820 12820 0
303 20250311 143700 630828705 12820 12820 12820 12820 26
304 20250311 143600 630495385 12820 12820 12820 12820 74
305 20250311 143500 629546705 12820 12820 12820 12820 40
306 20250311 143400 629033905 12820 12820 12820 12820 0
307 20250311 143300 629033905 12820 12820 12820 12820 92
308 20250311 143200 627854465 12820 12820 12820 12820 0
309 20250311 143100 627854465 12820 12820 12820 12820 0
310 20250311 143000 627854465 12820 12820 12820 12820 0
311 20250311 142900 627854465 12820 12840 12840 12820 154
312 20250311 142800 625878495 12850 12855 12855 12850 239
313 20250311 142700 622807320 12850 12850 12850 12850 2
314 20250311 142600 622781620 12850 12850 12850 12850 0
315 20250311 142500 622781620 12850 12850 12850 12850 55
316 20250311 142400 622074870 12840 12840 12840 12840 34
317 20250311 142300 621638310 12840 12840 12840 12840 0
318 20250311 142200 621638310 12840 12840 12840 12830 280
319 20250311 142100 618043120 12840 12840 12840 12840 11
320 20250311 142000 617901880 12830 12850 12850 12830 83
321 20250311 141900 616836920 12870 12870 12870 12870 0
322 20250311 141800 616836920 12870 12870 12870 12870 0
323 20250311 141700 616836920 12870 12870 12870 12870 2
324 20250311 141600 616811180 12880 12880 12880 12880 1
325 20250311 141500 616798300 12820 12840 12840 12820 71
326 20250311 141400 615886680 12830 12820 12830 12820 54
327 20250311 141300 615193880 12820 12820 12820 12820 131
328 20250311 141200 613514460 12830 12830 12830 12830 0
329 20250311 141100 613514460 12830 12860 12860 12830 2031
330 20250311 141000 587407100 12860 12860 12860 12860 1
331 20250311 140900 587394240 12860 12860 12860 12860 17
332 20250311 140800 587175620 12870 12890 12890 12860 283
333 20250311 140700 583532330 12890 12890 12890 12890 47
334 20250311 140600 582926500 12890 12890 12890 12890 23
335 20250311 140500 582630030 12890 12910 12910 12890 488
336 20250311 140400 576331830 12910 12920 12920 12910 319
337 20250311 140300 572211200 12920 12920 12920 12920 0
338 20250311 140200 572211200 12920 12920 12920 12920 176
339 20250311 140100 569937280 12930 12930 12930 12930 1
340 20250311 140000 569924350 12930 12930 12930 12930 19
341 20250311 135900 569678680 12930 12930 12930 12930 3
342 20250311 135800 569639890 12930 12930 12930 12930 400
343 20250311 135700 564467890 12950 12950 12950 12950 1
344 20250311 135600 564454940 12950 12940 12950 12940 108
345 20250311 135500 563057410 12940 12940 12940 12940 0
346 20250311 135400 563057410 12940 12940 12940 12910 470
347 20250311 135300 556983080 12940 12940 12940 12940 0
348 20250311 135200 556983080 12940 12940 12940 12940 2
349 20250311 135100 556957200 12940 12940 12940 12940 100
350 20250311 135000 555663200 12930 12930 12930 12930 0
351 20250311 134900 555663200 12930 12930 12930 12930 66
352 20250311 134800 554809820 12920 12915 12920 12915 35
353 20250311 134700 554357675 12915 12915 12915 12915 9
354 20250311 134600 554241440 12910 12910 12910 12910 198
355 20250311 134500 551685260 12920 12910 12920 12910 71
356 20250311 134400 550768640 12910 12920 12920 12910 132
357 20250311 134300 549063980 12920 12920 12920 12920 0
358 20250311 134200 549063980 12920 12920 12920 12920 50
359 20250311 134100 548417980 12920 12910 12920 12910 102
360 20250311 134000 547100660 12920 12920 12920 12920 51
361 20250311 133900 546441740 12920 12920 12920 12920 112
362 20250311 133800 544994700 12920 12920 12920 12920 88
363 20250311 133700 543857740 12910 12900 12910 12900 952
364 20250311 133600 531574940 12900 12900 12900 12900 1
365 20250311 133500 531562040 12900 12900 12900 12900 1
366 20250311 133400 531549140 12900 12900 12900 12900 246
367 20250311 133300 528375740 12890 12900 12900 12890 18
368 20250311 133200 528143710 12890 12890 12890 12890 50
369 20250311 133100 527499210 12890 12890 12890 12890 47
370 20250311 133000 526893380 12900 12900 12900 12900 0
371 20250311 132900 526893380 12900 12880 12900 12880 462
372 20250311 132800 520937130 12870 12870 12870 12870 386
373 20250311 132700 515969310 12870 12870 12870 12870 0
374 20250311 132600 515969310 12870 12870 12870 12870 0
375 20250311 132500 515969310 12870 12850 12870 12850 768
376 20250311 132400 506094790 12850 12850 12850 12850 55
377 20250311 132300 505388040 12860 12860 12860 12860 0
378 20250311 132200 505388040 12860 12840 12860 12840 213
379 20250311 132100 502651550 12840 12840 12840 12840 0
380 20250311 132000 502651550 12840 12830 12840 12830 24
381 20250311 131900 502343520 12840 12840 12840 12840 4
382 20250311 131800 502292160 12840 12840 12840 12840 0
383 20250311 131700 502292160 12840 12840 12840 12840 0
384 20250311 131600 502292160 12840 12840 12840 12840 0
385 20250311 131500 502292160 12840 12840 12840 12840 37
386 20250311 131400 501817080 12820 12820 12820 12820 0
387 20250311 131300 501817080 12820 12820 12820 12820 0
388 20250311 131200 501817080 12820 12820 12820 12820 0
389 20250311 131100 501817080 12820 12820 12820 12820 0
390 20250311 131000 501817080 12820 12820 12820 12820 135
391 20250311 130900 500086380 12820 12820 12820 12820 30
392 20250311 130800 499701780 12820 12820 12820 12820 0
393 20250311 130700 499701780 12820 12820 12820 12820 2
394 20250311 130600 499676140 12820 12820 12820 12820 7
395 20250311 130500 499586400 12820 12820 12820 12820 30
396 20250311 130400 499201800 12830 12830 12830 12830 0
397 20250311 130300 499201800 12830 12830 12830 12830 0
398 20250311 130200 499201800 12830 12840 12840 12830 23
399 20250311 130100 498906700 12830 12840 12840 12830 33
400 20250311 130000 498483000 12850 12840 12850 12840 2
401 20250311 125900 498457310 12850 12850 12850 12850 1
402 20250311 125800 498444460 12850 12850 12850 12850 1
403 20250311 125700 498431610 12840 12840 12840 12840 0
404 20250311 125600 498431610 12840 12840 12840 12840 9
405 20250311 125500 498316050 12840 12840 12840 12840 0
406 20250311 125400 498316050 12840 12840 12840 12840 8
407 20250311 125300 498213330 12850 12850 12850 12850 1
408 20250311 125200 498200480 12850 12850 12850 12850 0
409 20250311 125100 498200480 12850 12850 12850 12850 34
410 20250311 125000 497763580 12850 12850 12850 12850 0
411 20250311 124900 497763580 12850 12860 12860 12850 26
412 20250311 124800 497429450 12860 12860 12860 12860 0
413 20250311 124700 497429450 12860 12850 12860 12850 70
414 20250311 124600 496529550 12850 12850 12850 12850 8
415 20250311 124500 496426750 12850 12850 12850 12850 50
416 20250311 124400 495784250 12850 12860 12860 12850 55
417 20250311 124300 495077470 12860 12850 12860 12850 12
418 20250311 124200 494923200 12860 12860 12860 12860 1
419 20250311 124100 494910340 12800 12800 12800 12800 1
420 20250311 124000 494897540 12850 12860 12860 12850 109
421 20250311 123900 493496850 12860 12860 12860 12860 0
422 20250311 123800 493496850 12860 12860 12860 12860 0
423 20250311 123700 493496850 12860 12840 12860 12810 1069
424 20250311 123600 479791810 12840 12840 12840 12840 1
425 20250311 123500 479778970 12840 12840 12840 12840 1
426 20250311 123400 479766130 12860 12860 12860 12860 0
427 20250311 123300 479766130 12860 12860 12860 12860 15
428 20250311 123200 479573230 12840 12850 12860 12840 57
429 20250311 123100 478840710 12850 12860 12860 12850 12
430 20250311 123000 478686500 12850 12850 12850 12850 48
431 20250311 122900 478069700 12850 12850 12850 12850 8
432 20250311 122800 477966900 12840 12840 12840 12840 9
433 20250311 122700 477851340 12840 12840 12840 12840 3
434 20250311 122600 477812820 12840 12840 12840 12840 88
435 20250311 122500 476682900 12840 12840 12840 12840 0
436 20250311 122400 476682900 12840 12840 12840 12840 2
437 20250311 122300 476657220 12840 12840 12840 12840 67
438 20250311 122200 475796940 12840 12840 12840 12840 33
439 20250311 122100 475373220 12850 12850 12850 12850 0
440 20250311 122000 475373220 12850 12860 12860 12850 67
441 20250311 121900 474512260 12850 12850 12850 12850 4
442 20250311 121800 474460860 12850 12850 12850 12850 201
443 20250311 121700 471878010 12860 12860 12860 12860 3
444 20250311 121600 471839430 12850 12850 12850 12850 0
445 20250311 121500 471839430 12850 12850 12850 12850 15
446 20250311 121400 471646680 12860 12860 12860 12860 45
447 20250311 121300 471067980 12860 12860 12860 12860 0
448 20250311 121200 471067980 12860 12860 12860 12860 101
449 20250311 121100 469769120 12860 12860 12860 12860 126
450 20250311 121000 468148760 12870 12880 12880 12870 2
451 20250311 120900 468123010 12870 12870 12870 12870 0
452 20250311 120800 468123010 12870 12870 12870 12870 100
453 20250311 120700 466836010 12880 12860 12880 12860 533
454 20250311 120600 459979480 12860 12850 12860 12850 54
455 20250311 120500 459285530 12850 12850 12850 12850 0
456 20250311 120400 459285530 12850 12850 12850 12830 63
457 20250311 120300 458476000 12830 12830 12830 12830 1
458 20250311 120200 458463170 12830 12830 12830 12830 0
459 20250311 120100 458463170 12830 12830 12830 12830 2
460 20250311 120000 458437510 12840 12850 12850 12840 14
461 20250311 115900 458257740 12850 12850 12850 12850 0
462 20250311 115800 458257740 12850 12850 12850 12850 0
463 20250311 115700 458257740 12850 12850 12850 12850 0
464 20250311 115600 458257740 12850 12840 12850 12840 3
465 20250311 115500 458219200 12840 12840 12840 12840 99
466 20250311 115400 456948040 12850 12850 12850 12850 0
467 20250311 115300 456948040 12850 12850 12850 12850 3
468 20250311 115200 456909490 12850 12850 12850 12850 50
469 20250311 115100 456266990 12850 12850 12850 12850 0
470 20250311 115000 456266990 12850 12850 12850 12850 0
471 20250311 114900 456266990 12850 12850 12850 12850 7
472 20250311 114800 456177040 12850 12850 12850 12850 54
473 20250311 114700 455483140 12850 12850 12850 12850 2
474 20250311 114600 455457440 12840 12840 12840 12840 0
475 20250311 114500 455457440 12840 12840 12840 12840 0
476 20250311 114400 455457440 12840 12840 12840 12840 10
477 20250311 114300 455329040 12840 12840 12840 12840 3
478 20250311 114200 455290520 12840 12840 12840 12840 33
479 20250311 114100 454866800 12850 12850 12850 12850 0
480 20250311 114000 454866800 12850 12850 12850 12850 2
481 20250311 113900 454841100 12850 12850 12850 12850 9
482 20250311 113800 454725450 12850 12850 12850 12850 6
483 20250311 113700 454648350 12820 12840 12840 12820 142
484 20250311 113600 452825470 12830 12830 12830 12830 17
485 20250311 113500 452607360 12820 12820 12820 12820 24
486 20250311 113400 452299680 12800 12800 12800 12800 0
487 20250311 113300 452299680 12800 12810 12810 12800 326
488 20250311 113200 448126780 12800 12810 12810 12800 14
489 20250311 113100 447947450 12830 12830 12830 12830 0
490 20250311 113000 447947450 12830 12830 12830 12830 1
491 20250311 112900 447934620 12810 12820 12820 12810 111
492 20250311 112800 446511710 12830 12830 12830 12830 5
493 20250311 112700 446447560 12830 12830 12830 12830 1
494 20250311 112600 446434730 12830 12830 12830 12830 50
495 20250311 112500 445793230 12830 12840 12840 12830 152
496 20250311 112400 443843050 12840 12840 12840 12840 14
497 20250311 112300 443663290 12840 12840 12840 12840 55
498 20250311 112200 442957090 12840 12840 12840 12840 2
499 20250311 112100 442931410 12830 12830 12830 12830 0
500 20250311 112000 442931410 12830 12840 12840 12830 55
501 20250311 111900 442225710 12830 12810 12830 12810 279
502 20250311 111800 438648930 12790 12790 12790 12790 0
503 20250311 111700 438648930 12790 12790 12810 12780 121
504 20250311 111600 437101250 12810 12810 12810 12810 1
505 20250311 111500 437088440 12820 12820 12820 12820 0
506 20250311 111400 437088440 12820 12820 12820 12820 16
507 20250311 111300 436883320 12820 12820 12820 12820 10
508 20250311 111200 436755120 12820 12770 12820 12770 323
509 20250311 111100 432624030 12780 12780 12780 12780 25
510 20250311 111000 432304530 12750 12750 12750 12750 120
511 20250311 110900 430774530 12770 12770 12770 12770 51
512 20250311 110800 430123260 12760 12700 12760 12690 238
513 20250311 110700 427097160 12750 12720 12750 12690 600
514 20250311 110600 419465050 12780 12780 12780 12780 0
515 20250311 110500 419465050 12780 12750 12780 12750 620
516 20250311 110400 411553070 12720 12720 12720 12720 0
517 20250311 110300 411553070 12720 12720 12720 12720 0
518 20250311 110200 411553070 12720 12720 12720 12720 10
519 20250311 110100 411425870 12740 12740 12740 12740 69
520 20250311 110000 410546810 12730 12740 12740 12730 21
521 20250311 105900 410279470 12690 12690 12690 12690 0
522 20250311 105800 410279470 12690 12690 12690 12690 0
523 20250311 105700 410279470 12690 12690 12690 12690 22
524 20250311 105600 410000290 12680 12680 12680 12680 0
525 20250311 105500 410000290 12680 12680 12680 12680 0
526 20250311 105400 410000290 12680 12680 12680 12680 0
527 20250311 105300 410000290 12680 12680 12680 12680 0
528 20250311 105200 410000290 12680 12720 12720 12680 4571
529 20250311 105100 351957410 12730 12730 12730 12730 0
530 20250311 105000 351957410 12730 12730 12740 12730 43
531 20250311 104900 351410000 12740 12740 12740 12740 46
532 20250311 104800 350823960 12760 12740 12760 12740 19
533 20250311 104700 350581860 12750 12750 12750 12750 0
534 20250311 104600 350581860 12750 12760 12760 12750 114
535 20250311 104500 349127360 12760 12770 12770 12760 61
536 20250311 104400 348348990 12790 12790 12790 12790 0
537 20250311 104300 348348990 12790 12760 12790 12760 256
538 20250311 104200 345077370 12750 12750 12750 12750 3
539 20250311 104100 345039120 12740 12740 12740 12740 56
540 20250311 104000 344325680 12740 12730 12740 12730 316
541 20250311 103900 340302820 12720 12720 12720 12720 70
542 20250311 103800 339412420 12710 12710 12710 12710 0
543 20250311 103700 339412420 12710 12710 12710 12710 796
544 20250311 103600 329295260 12710 12720 12720 12710 7
545 20250311 103500 329206250 12720 12720 12720 12720 6
546 20250311 103400 329129930 12730 12730 12730 12730 0
547 20250311 103300 329129930 12730 12730 12730 12730 1
548 20250311 103200 329117200 12720 12710 12720 12700 211
549 20250311 103100 326436780 12710 12720 12720 12700 98
550 20250311 103000 325191940 12720 12710 12720 12710 185
551 20250311 102900 322840090 12700 12700 12700 12700 0
552 20250311 102800 322840090 12700 12700 12700 12700 0
553 20250311 102700 322840090 12700 12700 12700 12700 155
554 20250311 102600 320871590 12700 12710 12710 12700 80
555 20250311 102500 319855570 12710 12710 12710 12710 200
556 20250311 102400 317313570 12710 12710 12710 12700 44
557 20250311 102300 316754630 12700 12720 12720 12700 402
558 20250311 102200 311646040 12730 12720 12730 12710 387
559 20250311 102100 306720390 12700 12700 12700 12700 0
560 20250311 102000 306720390 12700 12710 12710 12700 1042
561 20250311 101900 293480930 12710 12710 12710 12710 250
562 20250311 101800 290303430 12700 12700 12700 12700 192
563 20250311 101700 287865030 12710 12710 12710 12700 72
564 20250311 101600 286950600 12710 12710 12710 12710 15
565 20250311 101500 286759950 12730 12730 12730 12730 0
566 20250311 101400 286759950 12730 12710 12730 12710 167
567 20250311 101300 284637220 12710 12730 12730 12710 1463
568 20250311 101200 266037970 12720 12710 12720 12710 196
569 20250311 101100 263545350 12710 12710 12710 12710 27
570 20250311 101000 263202180 12720 12720 12720 12720 83
571 20250311 100900 262146420 12720 12720 12720 12720 3
572 20250311 100800 262108260 12710 12710 12710 12710 5
573 20250311 100700 262044710 12730 12720 12730 12720 367
574 20250311 100600 257373470 12720 12720 12720 12720 11
575 20250311 100500 257233550 12720 12720 12720 12720 0
576 20250311 100400 257233550 12720 12730 12730 12720 75
577 20250311 100300 256279370 12730 12730 12730 12730 0
578 20250311 100200 256279370 12730 12740 12740 12730 15
579 20250311 100100 256088320 12720 12720 12720 12720 100
580 20250311 100000 254816320 12720 12720 12720 12720 4
581 20250311 095900 254765440 12720 12740 12740 12720 219
582 20250311 095800 251979720 12720 12720 12720 12720 0
583 20250311 095700 251979720 12720 12720 12720 12720 300
584 20250311 095600 248163720 12730 12730 12730 12725 313
585 20250311 095500 244179260 12730 12740 12740 12730 261
586 20250311 095400 240854210 12745 12750 12750 12745 124
587 20250311 095300 239273430 12750 12750 12750 12750 20
588 20250311 095200 239018430 12750 12750 12750 12750 120
589 20250311 095100 237488430 12750 12750 12750 12750 165
590 20250311 095000 235384680 12770 12770 12770 12770 198
591 20250311 094900 232856220 12820 12770 12820 12770 328
592 20250311 094800 228665660 12770 12770 12770 12770 0
593 20250311 094700 228665660 12770 12770 12770 12770 87
594 20250311 094600 227554670 12770 12790 12790 12770 119
595 20250311 094500 226034850 12780 12830 12830 12780 107
596 20250311 094400 224666340 12790 12830 12830 12790 5
597 20250311 094300 224602230 12810 12830 12830 12810 252
598 20250311 094200 221373110 12830 12810 12830 12810 152
599 20250311 094100 219424970 12820 12820 12820 12820 200
600 20250311 094000 216860970 12820 12820 12820 12820 112
601 20250311 093900 215425130 12800 12780 12800 12780 262
602 20250311 093800 212075880 12780 12780 12780 12780 3
603 20250311 093700 212037540 12780 12780 12780 12780 51
604 20250311 093600 211385760 12780 12800 12800 12720 108
605 20250311 093500 210011780 12800 12720 12800 12720 47
606 20250311 093400 209413860 12790 12790 12790 12790 35
607 20250311 093300 208966210 12720 12780 12780 12720 292
608 20250311 093200 205251910 12740 12740 12740 12740 0
609 20250311 093100 205251910 12740 12790 12790 12740 11
610 20250311 093000 205111270 12790 12790 12790 12790 0
611 20250311 092900 205111270 12790 12790 12790 12790 10
612 20250311 092800 204983370 12720 12720 12720 12720 11
613 20250311 092700 204843450 12710 12750 12750 12710 1169
614 20250311 092600 189958770 12760 12760 12760 12760 42
615 20250311 092500 189422850 12750 12760 12760 12750 180
616 20250311 092400 187126750 12770 12770 12770 12770 113
617 20250311 092300 185683740 12770 12770 12770 12770 54
618 20250311 092200 184994160 12790 12780 12790 12760 515
619 20250311 092100 178412610 12760 12750 12770 12720 323
620 20250311 092000 174301410 12750 12760 12770 12750 301
621 20250311 091900 170461160 12760 12800 12800 12760 252
622 20250311 091800 167241290 12800 12770 12800 12770 190
623 20250311 091700 164809760 12780 12800 12800 12750 37
624 20250311 091600 164337000 12760 12740 12760 12740 1381
625 20250311 091500 146722510 12710 12710 12710 12710 0
626 20250311 091400 146722510 12710 12710 12720 12700 334
627 20250311 091300 142479850 12710 12710 12710 12710 0
628 20250311 091200 142479850 12710 12700 12710 12680 462
629 20250311 091100 136616970 12710 12730 12730 12710 114
630 20250311 091000 135167670 12730 12710 12730 12710 296
631 20250311 090900 131403250 12710 12710 12710 12710 13
632 20250311 090800 131238020 12710 12700 12710 12700 254
633 20250311 090700 128010020 12650 12680 12680 12650 1149
634 20250311 090600 113462940 12670 12740 12740 12670 376
635 20250311 090500 108696260 12740 12750 12750 12730 1302
636 20250311 090400 92120530 12740 12710 12740 12710 1420
637 20250311 090300 74046400 12710 12710 12730 12660 372
638 20250311 090200 69318010 12660 12700 12700 12650 1738
639 20250311 090100 47310510 12750 12760 12770 12750 350
640 20250311 090000 42843820 12770 12700 12880 12670 3363

1
053080/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,12999807,0,168087504510,0.00
20250306,0,12999807,0,166657525740,0.00
20250305,0,12999807,0,171337456260,0.00
20250304,0,12999807,0,169647481350,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 12999807 0 168087504510 0.00
3 20250306 0 12999807 0 166657525740 0.00
4 20250305 0 12999807 0 171337456260 0.00
5 20250304 0 12999807 0 169647481350 0.00