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

651
066620/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,651 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,194900,448192480,17350,17350,17350,17350,45
20250311,194800,448192480,17350,17350,17350,17350,0
20250311,194700,448192480,17350,17350,17350,17350,0
20250311,194600,448192480,17350,17350,17350,17350,0
20250311,194500,448192480,17350,17350,17350,17350,0
20250311,194400,448192480,17350,17350,17350,17350,0
20250311,194300,448192480,17350,17350,17350,17350,0
20250311,194200,448192480,17350,17350,17350,17350,0
20250311,194100,448192480,17350,17350,17350,17350,0
20250311,194000,448192480,17350,17350,17350,17350,0
20250311,193900,448192480,17350,17350,17350,17350,0
20250311,193800,448192480,17350,17350,17350,17350,0
20250311,193700,448192480,17350,17350,17350,17350,0
20250311,193600,448192480,17350,17350,17350,17350,0
20250311,193500,448192480,17350,17350,17350,17350,0
20250311,193400,448192480,17350,17350,17350,17350,0
20250311,193300,448192480,17350,17350,17350,17350,0
20250311,193200,448192480,17350,17350,17350,17350,0
20250311,193100,448192480,17350,17350,17350,17350,0
20250311,193000,448192480,17350,17350,17350,17350,0
20250311,192900,448192480,17350,17350,17350,17350,0
20250311,192800,448192480,17350,17350,17350,17350,0
20250311,192700,448192480,17350,17350,17350,17350,0
20250311,192600,448192480,17350,17350,17350,17350,0
20250311,192500,448192480,17350,17350,17350,17350,0
20250311,192400,448192480,17350,17350,17350,17350,0
20250311,192300,448192480,17350,17350,17350,17350,0
20250311,192200,448192480,17350,17350,17350,17350,0
20250311,192100,448192480,17350,17350,17350,17350,0
20250311,192000,448192480,17350,17350,17350,17350,0
20250311,191900,448192480,17350,17350,17350,17350,45
20250311,191800,448192480,17350,17350,17350,17350,0
20250311,191700,448192480,17350,17350,17350,17350,0
20250311,191600,448192480,17350,17350,17350,17350,0
20250311,191500,448192480,17350,17350,17350,17350,0
20250311,191400,448192480,17350,17350,17350,17350,0
20250311,191300,448192480,17350,17350,17350,17350,0
20250311,191200,448192480,17350,17350,17350,17350,0
20250311,191100,448192480,17350,17350,17350,17350,0
20250311,191000,448192480,17350,17350,17350,17350,0
20250311,190900,448192480,17350,17350,17350,17350,0
20250311,190800,448192480,17350,17350,17350,17350,0
20250311,190700,448192480,17350,17350,17350,17350,0
20250311,190600,448192480,17350,17350,17350,17350,0
20250311,190500,448192480,17350,17350,17350,17350,0
20250311,190400,448192480,17350,17350,17350,17350,0
20250311,190300,448192480,17350,17350,17350,17350,0
20250311,190200,448192480,17350,17350,17350,17350,0
20250311,190100,448192480,17350,17350,17350,17350,0
20250311,190000,448192480,17350,17350,17350,17350,0
20250311,185900,448192480,17350,17350,17350,17350,0
20250311,185800,448192480,17350,17350,17350,17350,0
20250311,185700,448192480,17350,17350,17350,17350,0
20250311,185600,448192480,17350,17350,17350,17350,0
20250311,185500,448192480,17350,17350,17350,17350,0
20250311,185400,448192480,17350,17350,17350,17350,0
20250311,185300,448192480,17350,17350,17350,17350,0
20250311,185200,448192480,17350,17350,17350,17350,0
20250311,185100,448192480,17350,17350,17350,17350,0
20250311,185000,448192480,17350,17350,17350,17350,0
20250311,184900,448192480,17350,17350,17350,17350,45
20250311,184800,448192480,17350,17350,17350,17350,0
20250311,184700,448192480,17350,17350,17350,17350,0
20250311,184600,448192480,17350,17350,17350,17350,0
20250311,184500,448192480,17350,17350,17350,17350,0
20250311,184400,448192480,17350,17350,17350,17350,0
20250311,184300,448192480,17350,17350,17350,17350,0
20250311,184200,448192480,17350,17350,17350,17350,0
20250311,184100,448192480,17350,17350,17350,17350,0
20250311,184000,448192480,17350,17350,17350,17350,0
20250311,183900,448192480,17350,17350,17350,17350,0
20250311,183800,448192480,17350,17350,17350,17350,0
20250311,183700,448192480,17350,17350,17350,17350,0
20250311,183600,448192480,17350,17350,17350,17350,0
20250311,183500,448192480,17350,17350,17350,17350,0
20250311,183400,448192480,17350,17350,17350,17350,0
20250311,183300,448192480,17350,17350,17350,17350,0
20250311,183200,448192480,17350,17350,17350,17350,0
20250311,183100,448192480,17350,17350,17350,17350,0
20250311,183000,448192480,17350,17350,17350,17350,0
20250311,182900,448192480,17350,17350,17350,17350,0
20250311,182800,448192480,17350,17350,17350,17350,0
20250311,182700,448192480,17350,17350,17350,17350,0
20250311,182600,448192480,17350,17350,17350,17350,0
20250311,182500,448192480,17350,17350,17350,17350,0
20250311,182400,448192480,17350,17350,17350,17350,0
20250311,182300,448192480,17350,17350,17350,17350,0
20250311,182200,448192480,17350,17350,17350,17350,0
20250311,182100,448192480,17350,17350,17350,17350,0
20250311,182000,448192480,17350,17350,17350,17350,0
20250311,181900,448192480,17350,17350,17350,17350,45
20250311,181800,448192480,17350,17350,17350,17350,0
20250311,181700,448192480,17350,17350,17350,17350,0
20250311,181600,448192480,17350,17350,17350,17350,0
20250311,181500,448192480,17350,17350,17350,17350,0
20250311,181400,448192480,17350,17350,17350,17350,0
20250311,181300,448192480,17350,17350,17350,17350,0
20250311,181200,448192480,17350,17350,17350,17350,0
20250311,181100,448192480,17350,17350,17350,17350,0
20250311,181000,448192480,17350,17350,17350,17350,0
20250311,180900,448192480,17350,17350,17350,17350,0
20250311,180800,448192480,17350,17350,17350,17350,0
20250311,180700,448192480,17350,17350,17350,17350,0
20250311,180600,448192480,17350,17350,17350,17350,0
20250311,180500,448192480,17350,17350,17350,17350,0
20250311,180400,448192480,17350,17350,17350,17350,0
20250311,180300,448192480,17350,17350,17350,17350,0
20250311,180200,448192480,17350,17350,17350,17350,0
20250311,180100,448192480,17350,17350,17350,17350,0
20250311,180000,448192480,17350,17350,17350,17350,0
20250311,175900,448192480,17350,17350,17350,17350,0
20250311,175800,448192480,17350,17350,17350,17350,0
20250311,175700,448192480,17350,17350,17350,17350,0
20250311,175600,448192480,17350,17350,17350,17350,0
20250311,175500,448192480,17350,17350,17350,17350,0
20250311,175400,448192480,17350,17350,17350,17350,0
20250311,175300,448192480,17350,17350,17350,17350,0
20250311,175200,448192480,17350,17350,17350,17350,0
20250311,175100,448192480,17350,17350,17350,17350,0
20250311,175000,448192480,17350,17350,17350,17350,0
20250311,174900,448192480,17350,17350,17350,17350,45
20250311,174800,448192480,17350,17350,17350,17350,0
20250311,174700,448192480,17350,17350,17350,17350,0
20250311,174600,448192480,17350,17350,17350,17350,0
20250311,174500,448192480,17350,17350,17350,17350,0
20250311,174400,448192480,17350,17350,17350,17350,0
20250311,174300,448192480,17350,17350,17350,17350,0
20250311,174200,448192480,17350,17350,17350,17350,0
20250311,174100,448192480,17350,17350,17350,17350,0
20250311,174000,448192480,17350,17350,17350,17350,0
20250311,173900,448192480,17350,17350,17350,17350,0
20250311,173800,448192480,17350,17350,17350,17350,0
20250311,173700,448192480,17350,17350,17350,17350,0
20250311,173600,448192480,17350,17350,17350,17350,0
20250311,173500,448192480,17350,17350,17350,17350,0
20250311,173400,448192480,17350,17350,17350,17350,0
20250311,173300,448192480,17350,17350,17350,17350,0
20250311,173200,448192480,17350,17350,17350,17350,0
20250311,173100,448192480,17350,17350,17350,17350,0
20250311,173000,448192480,17350,17350,17350,17350,0
20250311,172900,448192480,17350,17350,17350,17350,0
20250311,172800,448192480,17350,17350,17350,17350,0
20250311,172700,448192480,17350,17350,17350,17350,0
20250311,172600,448192480,17350,17350,17350,17350,0
20250311,172500,448192480,17350,17350,17350,17350,0
20250311,172400,448192480,17350,17350,17350,17350,0
20250311,172300,448192480,17350,17350,17350,17350,0
20250311,172200,448192480,17350,17350,17350,17350,0
20250311,172100,448192480,17350,17350,17350,17350,0
20250311,172000,448192480,17350,17350,17350,17350,0
20250311,171900,448192480,17350,17350,17350,17350,45
20250311,171800,448192480,17350,17350,17350,17350,0
20250311,171700,448192480,17350,17350,17350,17350,0
20250311,171600,448192480,17350,17350,17350,17350,0
20250311,171500,448192480,17350,17350,17350,17350,0
20250311,171400,448192480,17350,17350,17350,17350,0
20250311,171300,448192480,17350,17350,17350,17350,0
20250311,171200,448192480,17350,17350,17350,17350,0
20250311,171100,448192480,17350,17350,17350,17350,0
20250311,171000,448192480,17350,17350,17350,17350,0
20250311,170900,448192480,17350,17350,17350,17350,0
20250311,170800,448192480,17350,17350,17350,17350,0
20250311,170700,448192480,17350,17350,17350,17350,0
20250311,170600,448192480,17350,17350,17350,17350,0
20250311,170500,448192480,17350,17350,17350,17350,0
20250311,170400,448192480,17350,17350,17350,17350,0
20250311,170300,448192480,17350,17350,17350,17350,0
20250311,170200,448192480,17350,17350,17350,17350,0
20250311,170100,448192480,17350,17350,17350,17350,0
20250311,170000,448192480,17350,17350,17350,17350,0
20250311,165900,448192480,17350,17350,17350,17350,0
20250311,165800,448192480,17350,17350,17350,17350,0
20250311,165700,448192480,17350,17350,17350,17350,0
20250311,165600,448192480,17350,17350,17350,17350,0
20250311,165500,448192480,17350,17350,17350,17350,0
20250311,165400,448192480,17350,17350,17350,17350,0
20250311,165300,448192480,17350,17350,17350,17350,0
20250311,165200,448192480,17350,17350,17350,17350,0
20250311,165100,448192480,17350,17350,17350,17350,0
20250311,165000,448192480,17350,17350,17350,17350,0
20250311,164900,448192480,17350,17350,17350,17350,45
20250311,164800,448192480,17350,17350,17350,17350,0
20250311,164700,448192480,17350,17350,17350,17350,0
20250311,164600,448192480,17350,17350,17350,17350,0
20250311,164500,448192480,17350,17350,17350,17350,0
20250311,164400,448192480,17350,17350,17350,17350,0
20250311,164300,448192480,17350,17350,17350,17350,0
20250311,164200,448192480,17350,17350,17350,17350,0
20250311,164100,448192480,17350,17350,17350,17350,0
20250311,164000,448192480,17350,17350,17350,17350,0
20250311,163900,448192480,17350,17350,17350,17350,0
20250311,163800,448192480,17350,17350,17350,17350,0
20250311,163700,448192480,17350,17350,17350,17350,0
20250311,163600,448192480,17350,17350,17350,17350,0
20250311,163500,448192480,17350,17350,17350,17350,0
20250311,163400,448192480,17350,17350,17350,17350,0
20250311,163300,448192480,17350,17350,17350,17350,0
20250311,163200,448192480,17350,17350,17350,17350,0
20250311,163100,448192480,17350,17350,17350,17350,0
20250311,163000,448192480,17350,17350,17350,17350,0
20250311,162900,448192480,17350,17350,17350,17350,0
20250311,162800,448192480,17350,17350,17350,17350,0
20250311,162700,448192480,17350,17350,17350,17350,0
20250311,162600,448192480,17350,17350,17350,17350,0
20250311,162500,448192480,17350,17350,17350,17350,0
20250311,162400,448192480,17350,17350,17350,17350,0
20250311,162300,448192480,17350,17350,17350,17350,0
20250311,162200,448192480,17350,17350,17350,17350,0
20250311,162100,448192480,17350,17350,17350,17350,0
20250311,162000,448192480,17350,17350,17350,17350,0
20250311,161900,448192480,17350,17350,17350,17350,45
20250311,161800,448192480,17350,17350,17350,17350,0
20250311,161700,448192480,17350,17350,17350,17350,0
20250311,161600,448192480,17350,17350,17350,17350,0
20250311,161500,448192480,17350,17350,17350,17350,0
20250311,161400,448192480,17350,17350,17350,17350,0
20250311,161300,448192480,17350,17350,17350,17350,0
20250311,161200,448192480,17350,17350,17350,17350,0
20250311,161100,448192480,17350,17350,17350,17350,0
20250311,161000,448192480,17350,17350,17350,17350,0
20250311,160900,448192480,17350,17350,17350,17350,0
20250311,160800,448192480,17350,17350,17350,17350,0
20250311,160700,448192480,17350,17350,17350,17350,0
20250311,160600,448192480,17350,17350,17350,17350,0
20250311,160500,448192480,17350,17350,17350,17350,0
20250311,160400,448192480,17350,17350,17350,17350,0
20250311,160300,448192480,17350,17350,17350,17350,0
20250311,160200,448192480,17350,17350,17350,17350,0
20250311,160100,448192480,17350,17350,17350,17350,0
20250311,160000,448192480,17350,17350,17350,17350,0
20250311,155900,448192480,17350,17350,17350,17350,0
20250311,155800,448192480,17350,17350,17350,17350,0
20250311,155700,448192480,17350,17350,17350,17350,0
20250311,155600,448192480,17350,17350,17350,17350,0
20250311,155500,448192480,17350,17350,17350,17350,0
20250311,155400,448192480,17350,17350,17350,17350,0
20250311,155300,448192480,17350,17350,17350,17350,0
20250311,155200,448192480,17350,17350,17350,17350,0
20250311,155100,448192480,17350,17350,17350,17350,0
20250311,155000,448192480,17350,17350,17350,17350,0
20250311,154900,448192480,17350,17350,17350,17350,45
20250311,154800,448192480,17350,17350,17350,17350,0
20250311,154700,448192480,17350,17350,17350,17350,0
20250311,154600,448192480,17350,17350,17350,17350,0
20250311,154500,448192480,17350,17350,17350,17350,0
20250311,154400,448192480,17350,17350,17350,17350,0
20250311,154300,448192480,17350,17350,17350,17350,0
20250311,154200,448192480,17350,17350,17350,17350,0
20250311,154100,448192480,17350,17350,17350,17350,0
20250311,154000,448192480,17350,17350,17350,17350,0
20250311,153900,448192480,17350,17350,17350,17350,0
20250311,153800,448192480,17350,17350,17350,17350,0
20250311,153700,448192480,17350,17350,17350,17350,0
20250311,153600,448192480,17350,17350,17350,17350,0
20250311,153500,448192480,17350,17350,17350,17350,0
20250311,153400,448192480,17350,17350,17350,17350,0
20250311,153300,448192480,17350,17350,17350,17350,0
20250311,153200,448192480,17350,17350,17350,17350,0
20250311,153100,448192480,17350,17350,17350,17350,0
20250311,153000,448192480,17350,17350,17350,17350,45
20250311,152900,447411730,17390,17390,17390,17390,0
20250311,152800,447411730,17390,17390,17390,17390,0
20250311,152700,447411730,17390,17390,17390,17390,0
20250311,152600,447411730,17390,17390,17390,17390,0
20250311,152500,447411730,17390,17390,17390,17390,0
20250311,152400,447411730,17390,17390,17390,17390,0
20250311,152300,447411730,17390,17390,17390,17390,0
20250311,152200,447411730,17390,17390,17390,17390,0
20250311,152100,447411730,17390,17390,17390,17390,0
20250311,152000,447411730,17390,17390,17390,17390,0
20250311,151900,447411730,17390,17390,17390,17390,0
20250311,151800,447411730,17390,17390,17390,17390,0
20250311,151700,447411730,17390,17390,17390,17390,0
20250311,151600,447411730,17390,17390,17390,17390,0
20250311,151500,447411730,17390,17390,17390,17390,0
20250311,151400,447411730,17390,17380,17390,17380,128
20250311,151300,445187040,17390,17390,17390,17390,0
20250311,151200,445187040,17390,17390,17390,17390,0
20250311,151100,445187040,17390,17390,17390,17390,0
20250311,151000,445187040,17390,17390,17390,17390,0
20250311,150900,445187040,17390,17390,17390,17390,0
20250311,150800,445187040,17390,17390,17390,17390,0
20250311,150700,445187040,17390,17390,17390,17390,0
20250311,150600,445187040,17390,17390,17390,17390,0
20250311,150500,445187040,17390,17390,17390,17390,0
20250311,150400,445187040,17390,17390,17390,17390,0
20250311,150300,445187040,17390,17390,17390,17390,0
20250311,150200,445187040,17390,17390,17390,17390,0
20250311,150100,445187040,17390,17390,17390,17390,1
20250311,150000,445169650,17390,17390,17390,17390,0
20250311,145900,445169650,17390,17390,17390,17390,31
20250311,145800,444630560,17400,17400,17400,17400,0
20250311,145700,444630560,17400,17400,17400,17400,0
20250311,145600,444630560,17400,17400,17400,17400,0
20250311,145500,444630560,17400,17400,17400,17400,2
20250311,145400,444595760,17400,17400,17400,17400,0
20250311,145300,444595760,17400,17400,17400,17400,404
20250311,145200,437566160,17400,17410,17410,17400,539
20250311,145100,428187530,17410,17410,17410,17410,0
20250311,145000,428187530,17410,17410,17410,17410,0
20250311,144900,428187530,17410,17410,17410,17410,0
20250311,144800,428187530,17410,17410,17410,17410,0
20250311,144700,428187530,17410,17410,17410,17410,0
20250311,144600,428187530,17410,17410,17410,17410,0
20250311,144500,428187530,17410,17410,17410,17410,0
20250311,144400,428187530,17410,17410,17410,17410,0
20250311,144300,428187530,17410,17410,17410,17410,0
20250311,144200,428187530,17410,17410,17410,17410,0
20250311,144100,428187530,17410,17410,17410,17410,0
20250311,144000,428187530,17410,17410,17410,17410,0
20250311,143900,428187530,17410,17410,17410,17410,0
20250311,143800,428187530,17410,17410,17410,17410,0
20250311,143700,428187530,17410,17410,17410,17410,0
20250311,143600,428187530,17410,17410,17410,17410,0
20250311,143500,428187530,17410,17410,17410,17410,0
20250311,143400,428187530,17410,17410,17410,17410,0
20250311,143300,428187530,17410,17410,17410,17410,0
20250311,143200,428187530,17410,17410,17410,17410,0
20250311,143100,428187530,17410,17410,17410,17410,0
20250311,143000,428187530,17410,17410,17410,17410,0
20250311,142900,428187530,17410,17410,17410,17410,0
20250311,142800,428187530,17410,17410,17410,17410,100
20250311,142700,426446530,17410,17410,17410,17410,0
20250311,142600,426446530,17410,17410,17410,17410,0
20250311,142500,426446530,17410,17410,17410,17410,0
20250311,142400,426446530,17410,17410,17410,17410,0
20250311,142300,426446530,17410,17410,17410,17410,0
20250311,142200,426446530,17410,17410,17410,17410,0
20250311,142100,426446530,17410,17410,17410,17410,1
20250311,142000,426429120,17400,17400,17400,17400,0
20250311,141900,426429120,17400,17400,17400,17400,0
20250311,141800,426429120,17400,17400,17400,17400,0
20250311,141700,426429120,17400,17400,17400,17400,0
20250311,141600,426429120,17400,17400,17400,17400,0
20250311,141500,426429120,17400,17400,17400,17400,0
20250311,141400,426429120,17400,17400,17400,17400,0
20250311,141300,426429120,17400,17400,17400,17400,101
20250311,141200,424671720,17400,17400,17400,17400,0
20250311,141100,424671720,17400,17400,17400,17400,0
20250311,141000,424671720,17400,17400,17400,17400,0
20250311,140900,424671720,17400,17400,17400,17400,187
20250311,140800,421417920,17400,17400,17400,17400,0
20250311,140700,421417920,17400,17400,17400,17400,0
20250311,140600,421417920,17400,17400,17400,17400,13
20250311,140500,421191720,17400,17400,17400,17400,188
20250311,140400,417920520,17410,17410,17410,17410,4
20250311,140300,417850880,17400,17400,17400,17400,0
20250311,140200,417850880,17400,17400,17400,17400,92
20250311,140100,416250080,17400,17400,17400,17400,0
20250311,140000,416250080,17400,17400,17400,17400,0
20250311,135900,416250080,17400,17400,17400,17400,116
20250311,135800,414231680,17400,17400,17400,17400,0
20250311,135700,414231680,17400,17400,17400,17400,0
20250311,135600,414231680,17400,17400,17400,17400,0
20250311,135500,414231680,17400,17400,17400,17400,0
20250311,135400,414231680,17400,17400,17400,17400,0
20250311,135300,414231680,17400,17400,17400,17400,0
20250311,135200,414231680,17400,17400,17400,17400,0
20250311,135100,414231680,17400,17400,17400,17400,0
20250311,135000,414231680,17400,17400,17400,17400,0
20250311,134900,414231680,17400,17400,17400,17400,0
20250311,134800,414231680,17400,17400,17400,17400,0
20250311,134700,414231680,17400,17400,17400,17400,29
20250311,134600,413727080,17410,17410,17410,17410,0
20250311,134500,413727080,17410,17410,17410,17410,0
20250311,134400,413727080,17410,17410,17410,17410,0
20250311,134300,413727080,17410,17410,17410,17410,3
20250311,134200,413674850,17410,17410,17410,17410,0
20250311,134100,413674850,17410,17410,17410,17410,0
20250311,134000,413674850,17410,17410,17410,17410,0
20250311,133900,413674850,17410,17410,17410,17410,0
20250311,133800,413674850,17410,17410,17410,17410,0
20250311,133700,413674850,17410,17410,17410,17410,0
20250311,133600,413674850,17410,17410,17410,17410,0
20250311,133500,413674850,17410,17410,17410,17410,100
20250311,133400,411933850,17390,17390,17390,17390,0
20250311,133300,411933850,17390,17390,17390,17390,0
20250311,133200,411933850,17390,17390,17390,17390,0
20250311,133100,411933850,17390,17390,17390,17390,0
20250311,133000,411933850,17390,17390,17390,17390,0
20250311,132900,411933850,17390,17390,17390,17390,0
20250311,132800,411933850,17390,17390,17390,17390,0
20250311,132700,411933850,17390,17390,17390,17390,0
20250311,132600,411933850,17390,17390,17390,17390,0
20250311,132500,411933850,17390,17390,17390,17390,0
20250311,132400,411933850,17390,17390,17390,17390,0
20250311,132300,411933850,17390,17390,17390,17390,0
20250311,132200,411933850,17390,17390,17390,17390,0
20250311,132100,411933850,17390,17390,17390,17390,0
20250311,132000,411933850,17390,17390,17390,17390,0
20250311,131900,411933850,17390,17390,17390,17390,0
20250311,131800,411933850,17390,17390,17390,17390,0
20250311,131700,411933850,17390,17390,17390,17390,0
20250311,131600,411933850,17390,17390,17390,17390,0
20250311,131500,411933850,17390,17390,17390,17390,0
20250311,131400,411933850,17390,17390,17390,17390,0
20250311,131300,411933850,17390,17390,17390,17390,0
20250311,131200,411933850,17390,17390,17390,17390,0
20250311,131100,411933850,17390,17390,17390,17390,0
20250311,131000,411933850,17390,17390,17390,17390,0
20250311,130900,411933850,17390,17390,17390,17390,0
20250311,130800,411933850,17390,17390,17390,17390,4
20250311,130700,411864290,17390,17390,17390,17390,0
20250311,130600,411864290,17390,17390,17390,17390,0
20250311,130500,411864290,17390,17390,17390,17390,0
20250311,130400,411864290,17390,17390,17390,17390,0
20250311,130300,411864290,17390,17390,17390,17390,0
20250311,130200,411864290,17390,17390,17390,17390,0
20250311,130100,411864290,17390,17390,17390,17390,0
20250311,130000,411864290,17390,17390,17390,17390,0
20250311,125900,411864290,17390,17390,17390,17390,0
20250311,125800,411864290,17390,17390,17390,17390,0
20250311,125700,411864290,17390,17390,17390,17390,0
20250311,125600,411864290,17390,17390,17390,17390,0
20250311,125500,411864290,17390,17390,17390,17390,0
20250311,125400,411864290,17390,17390,17390,17390,0
20250311,125300,411864290,17390,17390,17390,17390,1
20250311,125200,411846900,17390,17390,17390,17390,0
20250311,125100,411846900,17390,17400,17400,17390,57
20250311,125000,410855150,17410,17410,17410,17410,0
20250311,124900,410855150,17410,17410,17410,17410,0
20250311,124800,410855150,17410,17410,17410,17410,0
20250311,124700,410855150,17410,17410,17410,17410,0
20250311,124600,410855150,17410,17410,17410,17410,0
20250311,124500,410855150,17410,17410,17410,17410,0
20250311,124400,410855150,17410,17410,17410,17410,0
20250311,124300,410855150,17410,17410,17410,17410,0
20250311,124200,410855150,17410,17410,17410,17410,0
20250311,124100,410855150,17410,17410,17410,17410,0
20250311,124000,410855150,17410,17410,17410,17410,0
20250311,123900,410855150,17410,17410,17410,17410,0
20250311,123800,410855150,17410,17410,17410,17410,0
20250311,123700,410855150,17410,17410,17410,17410,0
20250311,123600,410855150,17410,17410,17410,17410,0
20250311,123500,410855150,17410,17410,17410,17410,0
20250311,123400,410855150,17410,17410,17410,17410,0
20250311,123300,410855150,17410,17410,17410,17410,0
20250311,123200,410855150,17410,17410,17410,17410,0
20250311,123100,410855150,17410,17410,17410,17410,0
20250311,123000,410855150,17410,17410,17410,17410,1
20250311,122900,410837740,17400,17400,17400,17400,0
20250311,122800,410837740,17400,17400,17400,17400,0
20250311,122700,410837740,17400,17400,17400,17400,0
20250311,122600,410837740,17400,17400,17400,17400,0
20250311,122500,410837740,17400,17400,17400,17400,128
20250311,122400,408610540,17400,17400,17400,17400,34
20250311,122300,408018940,17400,17400,17400,17400,0
20250311,122200,408018940,17400,17400,17400,17400,0
20250311,122100,408018940,17400,17400,17400,17400,0
20250311,122000,408018940,17400,17400,17400,17400,0
20250311,121900,408018940,17400,17400,17400,17400,0
20250311,121800,408018940,17400,17400,17400,17400,0
20250311,121700,408018940,17400,17400,17400,17400,0
20250311,121600,408018940,17400,17400,17400,17400,0
20250311,121500,408018940,17400,17400,17400,17400,1
20250311,121400,408001540,17370,17370,17370,17370,0
20250311,121300,408001540,17370,17370,17370,17370,0
20250311,121200,408001540,17370,17370,17370,17370,0
20250311,121100,408001540,17370,17370,17370,17370,0
20250311,121000,408001540,17370,17370,17370,17370,0
20250311,120900,408001540,17370,17370,17370,17370,0
20250311,120800,408001540,17370,17370,17370,17370,0
20250311,120700,408001540,17370,17370,17370,17370,0
20250311,120600,408001540,17370,17370,17370,17370,0
20250311,120500,408001540,17370,17370,17370,17370,0
20250311,120400,408001540,17370,17370,17370,17370,0
20250311,120300,408001540,17370,17370,17370,17370,0
20250311,120200,408001540,17370,17370,17370,17370,0
20250311,120100,408001540,17370,17370,17370,17370,0
20250311,120000,408001540,17370,17370,17370,17370,0
20250311,115900,408001540,17370,17370,17370,17370,0
20250311,115800,408001540,17370,17370,17370,17370,0
20250311,115700,408001540,17370,17370,17370,17370,0
20250311,115600,408001540,17370,17370,17370,17370,0
20250311,115500,408001540,17370,17370,17370,17370,0
20250311,115400,408001540,17370,17370,17370,17370,0
20250311,115300,408001540,17370,17370,17370,17370,0
20250311,115200,408001540,17370,17370,17370,17370,0
20250311,115100,408001540,17370,17370,17370,17370,0
20250311,115000,408001540,17370,17370,17370,17370,0
20250311,114900,408001540,17370,17370,17370,17370,0
20250311,114800,408001540,17370,17370,17370,17370,0
20250311,114700,408001540,17370,17370,17370,17370,0
20250311,114600,408001540,17370,17370,17370,17370,0
20250311,114500,408001540,17370,17370,17370,17370,0
20250311,114400,408001540,17370,17370,17370,17370,0
20250311,114300,408001540,17370,17370,17370,17370,0
20250311,114200,408001540,17370,17370,17370,17370,0
20250311,114100,408001540,17370,17370,17370,17370,0
20250311,114000,408001540,17370,17380,17380,17370,35
20250311,113900,407393550,17400,17410,17410,17400,1314
20250311,113800,384529890,17400,17400,17400,17400,3037
20250311,113700,331686090,17400,17400,17400,17400,1
20250311,113600,331668690,17400,17410,17410,17400,11117
20250311,113500,138227220,17410,17410,17410,17410,0
20250311,113400,138227220,17410,17410,17410,17410,0
20250311,113300,138227220,17410,17410,17410,17410,0
20250311,113200,138227220,17410,17410,17410,17410,0
20250311,113100,138227220,17410,17410,17410,17410,9
20250311,113000,138070530,17450,17450,17450,17450,0
20250311,112900,138070530,17450,17450,17450,17450,0
20250311,112800,138070530,17450,17450,17450,17450,0
20250311,112700,138070530,17450,17450,17450,17450,0
20250311,112600,138070530,17450,17450,17450,17450,0
20250311,112500,138070530,17450,17410,17450,17410,321
20250311,112400,132469120,17440,17440,17440,17440,0
20250311,112300,132469120,17440,17440,17440,17440,0
20250311,112200,132469120,17440,17440,17440,17440,0
20250311,112100,132469120,17440,17430,17440,17430,1027
20250311,112000,114562190,17430,17400,17430,17400,3211
20250311,111900,58686340,17400,17400,17400,17400,0
20250311,111800,58686340,17400,17400,17400,17400,500
20250311,111700,49986340,17430,17430,17430,17430,0
20250311,111600,49986340,17430,17430,17430,17430,0
20250311,111500,49986340,17430,17430,17430,17430,0
20250311,111400,49986340,17430,17430,17430,17430,0
20250311,111300,49986340,17430,17420,17430,17420,261
20250311,111200,45437750,17410,17410,17410,17410,19
20250311,111100,45106960,17400,17400,17400,17400,0
20250311,111000,45106960,17400,17400,17400,17400,0
20250311,110900,45106960,17400,17400,17400,17360,539
20250311,110800,35742490,17400,17400,17400,17400,0
20250311,110700,35742490,17400,17400,17400,17400,0
20250311,110600,35742490,17400,17400,17400,17400,0
20250311,110500,35742490,17400,17400,17400,17400,0
20250311,110400,35742490,17400,17400,17400,17400,0
20250311,110300,35742490,17400,17400,17400,17400,0
20250311,110200,35742490,17400,17400,17400,17400,0
20250311,110100,35742490,17400,17400,17400,17400,0
20250311,110000,35742490,17400,17400,17400,17400,5
20250311,105900,35655490,17410,17410,17410,17410,0
20250311,105800,35655490,17410,17410,17410,17410,0
20250311,105700,35655490,17410,17410,17410,17410,0
20250311,105600,35655490,17410,17410,17410,17410,0
20250311,105500,35655490,17410,17410,17410,17410,1
20250311,105400,35638080,17400,17400,17400,17400,0
20250311,105300,35638080,17400,17400,17400,17400,15
20250311,105200,35377080,17400,17400,17400,17400,1
20250311,105100,35359680,17400,17400,17400,17400,0
20250311,105000,35359680,17400,17400,17400,17400,0
20250311,104900,35359680,17400,17400,17400,17400,0
20250311,104800,35359680,17400,17400,17400,17400,0
20250311,104700,35359680,17400,17400,17400,17400,0
20250311,104600,35359680,17400,17400,17400,17400,0
20250311,104500,35359680,17400,17400,17400,17400,0
20250311,104400,35359680,17400,17400,17400,17400,0
20250311,104300,35359680,17400,17400,17400,17400,115
20250311,104200,33358680,17400,17400,17400,17400,0
20250311,104100,33358680,17400,17400,17400,17400,0
20250311,104000,33358680,17400,17400,17400,17400,0
20250311,103900,33358680,17400,17400,17400,17400,0
20250311,103800,33358680,17400,17400,17400,17400,0
20250311,103700,33358680,17400,17400,17400,17400,0
20250311,103600,33358680,17400,17400,17400,17400,0
20250311,103500,33358680,17400,17400,17400,17400,1
20250311,103400,33341280,17400,17400,17400,17400,0
20250311,103300,33341280,17400,17400,17400,17400,0
20250311,103200,33341280,17400,17400,17400,17400,0
20250311,103100,33341280,17400,17400,17400,17400,5
20250311,103000,33254280,17400,17400,17400,17400,0
20250311,102900,33254280,17400,17400,17400,17400,0
20250311,102800,33254280,17400,17400,17400,17400,0
20250311,102700,33254280,17400,17400,17400,17400,0
20250311,102600,33254280,17400,17400,17400,17400,1
20250311,102500,33236880,17370,17370,17400,17370,9
20250311,102400,33080460,17400,17400,17400,17400,0
20250311,102300,33080460,17400,17400,17400,17400,0
20250311,102200,33080460,17400,17400,17400,17400,1
20250311,102100,33063060,17370,17370,17370,17370,0
20250311,102000,33063060,17370,17370,17370,17370,0
20250311,101900,33063060,17370,17370,17370,17370,0
20250311,101800,33063060,17370,17370,17370,17370,0
20250311,101700,33063060,17370,17370,17370,17370,0
20250311,101600,33063060,17370,17370,17370,17370,1
20250311,101500,33045690,17400,17400,17400,17400,0
20250311,101400,33045690,17400,17400,17400,17400,0
20250311,101300,33045690,17400,17400,17400,17400,0
20250311,101200,33045690,17400,17380,17400,17380,7
20250311,101100,32923990,17400,17400,17400,17400,0
20250311,101000,32923990,17400,17400,17400,17400,0
20250311,100900,32923990,17400,17400,17400,17400,1
20250311,100800,32906590,17400,17400,17400,17400,1
20250311,100700,32889190,17400,17400,17400,17400,1
20250311,100600,32871790,17390,17390,17390,17390,0
20250311,100500,32871790,17390,17390,17390,17390,0
20250311,100400,32871790,17390,17390,17390,17390,41
20250311,100300,32158800,17390,17410,17410,17390,39
20250311,100200,31480410,17430,17430,17430,17430,1
20250311,100100,31462980,17420,17420,17420,17420,0
20250311,100000,31462980,17420,17420,17420,17420,0
20250311,095900,31462980,17420,17420,17420,17420,28
20250311,095800,30975220,17420,17420,17420,17420,0
20250311,095700,30975220,17420,17420,17420,17420,0
20250311,095600,30975220,17420,17420,17420,17420,0
20250311,095500,30975220,17420,17420,17420,17420,0
20250311,095400,30975220,17420,17420,17420,17420,3
20250311,095300,30922960,17430,17430,17430,17430,0
20250311,095200,30922960,17430,17430,17430,17430,0
20250311,095100,30922960,17430,17430,17430,17430,0
20250311,095000,30922960,17430,17430,17430,17430,0
20250311,094900,30922960,17430,17430,17430,17430,0
20250311,094800,30922960,17430,17430,17430,17430,0
20250311,094700,30922960,17430,17430,17430,17430,0
20250311,094600,30922960,17430,17430,17430,17430,0
20250311,094500,30922960,17430,17430,17430,17430,0
20250311,094400,30922960,17430,17400,17430,17400,16
20250311,094300,30644500,17410,17410,17410,17410,0
20250311,094200,30644500,17410,17410,17410,17410,0
20250311,094100,30644500,17410,17410,17410,17410,0
20250311,094000,30644500,17410,17410,17410,17410,0
20250311,093900,30644500,17410,17410,17410,17410,70
20250311,093800,29425800,17440,17440,17440,17440,0
20250311,093700,29425800,17440,17390,17440,17390,419
20250311,093600,22130650,17390,17390,17390,17390,0
20250311,093500,22130650,17390,17390,17390,17390,0
20250311,093400,22130650,17390,17390,17390,17390,0
20250311,093300,22130650,17390,17355,17390,17355,27
20250311,093200,21661700,17355,17355,17355,17355,0
20250311,093100,21661700,17355,17350,17355,17350,22
20250311,093000,21279990,17400,17400,17400,17400,0
20250311,092900,21279990,17400,17400,17400,17400,0
20250311,092800,21279990,17400,17400,17400,17400,0
20250311,092700,21279990,17400,17400,17400,17400,0
20250311,092600,21279990,17400,17400,17400,17400,0
20250311,092500,21279990,17400,17400,17400,17400,0
20250311,092400,21279990,17400,17400,17400,17400,0
20250311,092300,21279990,17400,17400,17400,17400,0
20250311,092200,21279990,17400,17400,17400,17400,0
20250311,092100,21279990,17400,17400,17400,17400,0
20250311,092000,21279990,17400,17400,17400,17400,0
20250311,091900,21279990,17400,17400,17400,17400,0
20250311,091800,21279990,17400,17400,17400,17400,0
20250311,091700,21279990,17400,17400,17400,17400,0
20250311,091600,21279990,17400,17390,17400,17390,23
20250311,091500,20879990,17390,17390,17390,17390,0
20250311,091400,20879990,17390,17390,17390,17390,0
20250311,091300,20879990,17390,17390,17390,17390,0
20250311,091200,20879990,17390,17390,17390,17390,0
20250311,091100,20879990,17390,17390,17390,17390,0
20250311,091000,20879990,17390,17390,17390,17390,0
20250311,090900,20879990,17390,17390,17390,17390,0
20250311,090800,20879990,17390,17390,17390,17390,0
20250311,090700,20879990,17390,17390,17390,17390,0
20250311,090600,20879990,17390,17390,17390,17390,0
20250311,090500,20879990,17390,17350,17390,17350,7
20250311,090400,20758460,17390,17390,17390,17390,0
20250311,090300,20758460,17390,17390,17390,17390,0
20250311,090200,20758460,17390,17390,17390,17390,0
20250311,090100,20758460,17390,17350,17390,17350,148
20250311,090000,18189540,17400,17410,17410,17400,1045
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 194900 448192480 17350 17350 17350 17350 45
3 20250311 194800 448192480 17350 17350 17350 17350 0
4 20250311 194700 448192480 17350 17350 17350 17350 0
5 20250311 194600 448192480 17350 17350 17350 17350 0
6 20250311 194500 448192480 17350 17350 17350 17350 0
7 20250311 194400 448192480 17350 17350 17350 17350 0
8 20250311 194300 448192480 17350 17350 17350 17350 0
9 20250311 194200 448192480 17350 17350 17350 17350 0
10 20250311 194100 448192480 17350 17350 17350 17350 0
11 20250311 194000 448192480 17350 17350 17350 17350 0
12 20250311 193900 448192480 17350 17350 17350 17350 0
13 20250311 193800 448192480 17350 17350 17350 17350 0
14 20250311 193700 448192480 17350 17350 17350 17350 0
15 20250311 193600 448192480 17350 17350 17350 17350 0
16 20250311 193500 448192480 17350 17350 17350 17350 0
17 20250311 193400 448192480 17350 17350 17350 17350 0
18 20250311 193300 448192480 17350 17350 17350 17350 0
19 20250311 193200 448192480 17350 17350 17350 17350 0
20 20250311 193100 448192480 17350 17350 17350 17350 0
21 20250311 193000 448192480 17350 17350 17350 17350 0
22 20250311 192900 448192480 17350 17350 17350 17350 0
23 20250311 192800 448192480 17350 17350 17350 17350 0
24 20250311 192700 448192480 17350 17350 17350 17350 0
25 20250311 192600 448192480 17350 17350 17350 17350 0
26 20250311 192500 448192480 17350 17350 17350 17350 0
27 20250311 192400 448192480 17350 17350 17350 17350 0
28 20250311 192300 448192480 17350 17350 17350 17350 0
29 20250311 192200 448192480 17350 17350 17350 17350 0
30 20250311 192100 448192480 17350 17350 17350 17350 0
31 20250311 192000 448192480 17350 17350 17350 17350 0
32 20250311 191900 448192480 17350 17350 17350 17350 45
33 20250311 191800 448192480 17350 17350 17350 17350 0
34 20250311 191700 448192480 17350 17350 17350 17350 0
35 20250311 191600 448192480 17350 17350 17350 17350 0
36 20250311 191500 448192480 17350 17350 17350 17350 0
37 20250311 191400 448192480 17350 17350 17350 17350 0
38 20250311 191300 448192480 17350 17350 17350 17350 0
39 20250311 191200 448192480 17350 17350 17350 17350 0
40 20250311 191100 448192480 17350 17350 17350 17350 0
41 20250311 191000 448192480 17350 17350 17350 17350 0
42 20250311 190900 448192480 17350 17350 17350 17350 0
43 20250311 190800 448192480 17350 17350 17350 17350 0
44 20250311 190700 448192480 17350 17350 17350 17350 0
45 20250311 190600 448192480 17350 17350 17350 17350 0
46 20250311 190500 448192480 17350 17350 17350 17350 0
47 20250311 190400 448192480 17350 17350 17350 17350 0
48 20250311 190300 448192480 17350 17350 17350 17350 0
49 20250311 190200 448192480 17350 17350 17350 17350 0
50 20250311 190100 448192480 17350 17350 17350 17350 0
51 20250311 190000 448192480 17350 17350 17350 17350 0
52 20250311 185900 448192480 17350 17350 17350 17350 0
53 20250311 185800 448192480 17350 17350 17350 17350 0
54 20250311 185700 448192480 17350 17350 17350 17350 0
55 20250311 185600 448192480 17350 17350 17350 17350 0
56 20250311 185500 448192480 17350 17350 17350 17350 0
57 20250311 185400 448192480 17350 17350 17350 17350 0
58 20250311 185300 448192480 17350 17350 17350 17350 0
59 20250311 185200 448192480 17350 17350 17350 17350 0
60 20250311 185100 448192480 17350 17350 17350 17350 0
61 20250311 185000 448192480 17350 17350 17350 17350 0
62 20250311 184900 448192480 17350 17350 17350 17350 45
63 20250311 184800 448192480 17350 17350 17350 17350 0
64 20250311 184700 448192480 17350 17350 17350 17350 0
65 20250311 184600 448192480 17350 17350 17350 17350 0
66 20250311 184500 448192480 17350 17350 17350 17350 0
67 20250311 184400 448192480 17350 17350 17350 17350 0
68 20250311 184300 448192480 17350 17350 17350 17350 0
69 20250311 184200 448192480 17350 17350 17350 17350 0
70 20250311 184100 448192480 17350 17350 17350 17350 0
71 20250311 184000 448192480 17350 17350 17350 17350 0
72 20250311 183900 448192480 17350 17350 17350 17350 0
73 20250311 183800 448192480 17350 17350 17350 17350 0
74 20250311 183700 448192480 17350 17350 17350 17350 0
75 20250311 183600 448192480 17350 17350 17350 17350 0
76 20250311 183500 448192480 17350 17350 17350 17350 0
77 20250311 183400 448192480 17350 17350 17350 17350 0
78 20250311 183300 448192480 17350 17350 17350 17350 0
79 20250311 183200 448192480 17350 17350 17350 17350 0
80 20250311 183100 448192480 17350 17350 17350 17350 0
81 20250311 183000 448192480 17350 17350 17350 17350 0
82 20250311 182900 448192480 17350 17350 17350 17350 0
83 20250311 182800 448192480 17350 17350 17350 17350 0
84 20250311 182700 448192480 17350 17350 17350 17350 0
85 20250311 182600 448192480 17350 17350 17350 17350 0
86 20250311 182500 448192480 17350 17350 17350 17350 0
87 20250311 182400 448192480 17350 17350 17350 17350 0
88 20250311 182300 448192480 17350 17350 17350 17350 0
89 20250311 182200 448192480 17350 17350 17350 17350 0
90 20250311 182100 448192480 17350 17350 17350 17350 0
91 20250311 182000 448192480 17350 17350 17350 17350 0
92 20250311 181900 448192480 17350 17350 17350 17350 45
93 20250311 181800 448192480 17350 17350 17350 17350 0
94 20250311 181700 448192480 17350 17350 17350 17350 0
95 20250311 181600 448192480 17350 17350 17350 17350 0
96 20250311 181500 448192480 17350 17350 17350 17350 0
97 20250311 181400 448192480 17350 17350 17350 17350 0
98 20250311 181300 448192480 17350 17350 17350 17350 0
99 20250311 181200 448192480 17350 17350 17350 17350 0
100 20250311 181100 448192480 17350 17350 17350 17350 0
101 20250311 181000 448192480 17350 17350 17350 17350 0
102 20250311 180900 448192480 17350 17350 17350 17350 0
103 20250311 180800 448192480 17350 17350 17350 17350 0
104 20250311 180700 448192480 17350 17350 17350 17350 0
105 20250311 180600 448192480 17350 17350 17350 17350 0
106 20250311 180500 448192480 17350 17350 17350 17350 0
107 20250311 180400 448192480 17350 17350 17350 17350 0
108 20250311 180300 448192480 17350 17350 17350 17350 0
109 20250311 180200 448192480 17350 17350 17350 17350 0
110 20250311 180100 448192480 17350 17350 17350 17350 0
111 20250311 180000 448192480 17350 17350 17350 17350 0
112 20250311 175900 448192480 17350 17350 17350 17350 0
113 20250311 175800 448192480 17350 17350 17350 17350 0
114 20250311 175700 448192480 17350 17350 17350 17350 0
115 20250311 175600 448192480 17350 17350 17350 17350 0
116 20250311 175500 448192480 17350 17350 17350 17350 0
117 20250311 175400 448192480 17350 17350 17350 17350 0
118 20250311 175300 448192480 17350 17350 17350 17350 0
119 20250311 175200 448192480 17350 17350 17350 17350 0
120 20250311 175100 448192480 17350 17350 17350 17350 0
121 20250311 175000 448192480 17350 17350 17350 17350 0
122 20250311 174900 448192480 17350 17350 17350 17350 45
123 20250311 174800 448192480 17350 17350 17350 17350 0
124 20250311 174700 448192480 17350 17350 17350 17350 0
125 20250311 174600 448192480 17350 17350 17350 17350 0
126 20250311 174500 448192480 17350 17350 17350 17350 0
127 20250311 174400 448192480 17350 17350 17350 17350 0
128 20250311 174300 448192480 17350 17350 17350 17350 0
129 20250311 174200 448192480 17350 17350 17350 17350 0
130 20250311 174100 448192480 17350 17350 17350 17350 0
131 20250311 174000 448192480 17350 17350 17350 17350 0
132 20250311 173900 448192480 17350 17350 17350 17350 0
133 20250311 173800 448192480 17350 17350 17350 17350 0
134 20250311 173700 448192480 17350 17350 17350 17350 0
135 20250311 173600 448192480 17350 17350 17350 17350 0
136 20250311 173500 448192480 17350 17350 17350 17350 0
137 20250311 173400 448192480 17350 17350 17350 17350 0
138 20250311 173300 448192480 17350 17350 17350 17350 0
139 20250311 173200 448192480 17350 17350 17350 17350 0
140 20250311 173100 448192480 17350 17350 17350 17350 0
141 20250311 173000 448192480 17350 17350 17350 17350 0
142 20250311 172900 448192480 17350 17350 17350 17350 0
143 20250311 172800 448192480 17350 17350 17350 17350 0
144 20250311 172700 448192480 17350 17350 17350 17350 0
145 20250311 172600 448192480 17350 17350 17350 17350 0
146 20250311 172500 448192480 17350 17350 17350 17350 0
147 20250311 172400 448192480 17350 17350 17350 17350 0
148 20250311 172300 448192480 17350 17350 17350 17350 0
149 20250311 172200 448192480 17350 17350 17350 17350 0
150 20250311 172100 448192480 17350 17350 17350 17350 0
151 20250311 172000 448192480 17350 17350 17350 17350 0
152 20250311 171900 448192480 17350 17350 17350 17350 45
153 20250311 171800 448192480 17350 17350 17350 17350 0
154 20250311 171700 448192480 17350 17350 17350 17350 0
155 20250311 171600 448192480 17350 17350 17350 17350 0
156 20250311 171500 448192480 17350 17350 17350 17350 0
157 20250311 171400 448192480 17350 17350 17350 17350 0
158 20250311 171300 448192480 17350 17350 17350 17350 0
159 20250311 171200 448192480 17350 17350 17350 17350 0
160 20250311 171100 448192480 17350 17350 17350 17350 0
161 20250311 171000 448192480 17350 17350 17350 17350 0
162 20250311 170900 448192480 17350 17350 17350 17350 0
163 20250311 170800 448192480 17350 17350 17350 17350 0
164 20250311 170700 448192480 17350 17350 17350 17350 0
165 20250311 170600 448192480 17350 17350 17350 17350 0
166 20250311 170500 448192480 17350 17350 17350 17350 0
167 20250311 170400 448192480 17350 17350 17350 17350 0
168 20250311 170300 448192480 17350 17350 17350 17350 0
169 20250311 170200 448192480 17350 17350 17350 17350 0
170 20250311 170100 448192480 17350 17350 17350 17350 0
171 20250311 170000 448192480 17350 17350 17350 17350 0
172 20250311 165900 448192480 17350 17350 17350 17350 0
173 20250311 165800 448192480 17350 17350 17350 17350 0
174 20250311 165700 448192480 17350 17350 17350 17350 0
175 20250311 165600 448192480 17350 17350 17350 17350 0
176 20250311 165500 448192480 17350 17350 17350 17350 0
177 20250311 165400 448192480 17350 17350 17350 17350 0
178 20250311 165300 448192480 17350 17350 17350 17350 0
179 20250311 165200 448192480 17350 17350 17350 17350 0
180 20250311 165100 448192480 17350 17350 17350 17350 0
181 20250311 165000 448192480 17350 17350 17350 17350 0
182 20250311 164900 448192480 17350 17350 17350 17350 45
183 20250311 164800 448192480 17350 17350 17350 17350 0
184 20250311 164700 448192480 17350 17350 17350 17350 0
185 20250311 164600 448192480 17350 17350 17350 17350 0
186 20250311 164500 448192480 17350 17350 17350 17350 0
187 20250311 164400 448192480 17350 17350 17350 17350 0
188 20250311 164300 448192480 17350 17350 17350 17350 0
189 20250311 164200 448192480 17350 17350 17350 17350 0
190 20250311 164100 448192480 17350 17350 17350 17350 0
191 20250311 164000 448192480 17350 17350 17350 17350 0
192 20250311 163900 448192480 17350 17350 17350 17350 0
193 20250311 163800 448192480 17350 17350 17350 17350 0
194 20250311 163700 448192480 17350 17350 17350 17350 0
195 20250311 163600 448192480 17350 17350 17350 17350 0
196 20250311 163500 448192480 17350 17350 17350 17350 0
197 20250311 163400 448192480 17350 17350 17350 17350 0
198 20250311 163300 448192480 17350 17350 17350 17350 0
199 20250311 163200 448192480 17350 17350 17350 17350 0
200 20250311 163100 448192480 17350 17350 17350 17350 0
201 20250311 163000 448192480 17350 17350 17350 17350 0
202 20250311 162900 448192480 17350 17350 17350 17350 0
203 20250311 162800 448192480 17350 17350 17350 17350 0
204 20250311 162700 448192480 17350 17350 17350 17350 0
205 20250311 162600 448192480 17350 17350 17350 17350 0
206 20250311 162500 448192480 17350 17350 17350 17350 0
207 20250311 162400 448192480 17350 17350 17350 17350 0
208 20250311 162300 448192480 17350 17350 17350 17350 0
209 20250311 162200 448192480 17350 17350 17350 17350 0
210 20250311 162100 448192480 17350 17350 17350 17350 0
211 20250311 162000 448192480 17350 17350 17350 17350 0
212 20250311 161900 448192480 17350 17350 17350 17350 45
213 20250311 161800 448192480 17350 17350 17350 17350 0
214 20250311 161700 448192480 17350 17350 17350 17350 0
215 20250311 161600 448192480 17350 17350 17350 17350 0
216 20250311 161500 448192480 17350 17350 17350 17350 0
217 20250311 161400 448192480 17350 17350 17350 17350 0
218 20250311 161300 448192480 17350 17350 17350 17350 0
219 20250311 161200 448192480 17350 17350 17350 17350 0
220 20250311 161100 448192480 17350 17350 17350 17350 0
221 20250311 161000 448192480 17350 17350 17350 17350 0
222 20250311 160900 448192480 17350 17350 17350 17350 0
223 20250311 160800 448192480 17350 17350 17350 17350 0
224 20250311 160700 448192480 17350 17350 17350 17350 0
225 20250311 160600 448192480 17350 17350 17350 17350 0
226 20250311 160500 448192480 17350 17350 17350 17350 0
227 20250311 160400 448192480 17350 17350 17350 17350 0
228 20250311 160300 448192480 17350 17350 17350 17350 0
229 20250311 160200 448192480 17350 17350 17350 17350 0
230 20250311 160100 448192480 17350 17350 17350 17350 0
231 20250311 160000 448192480 17350 17350 17350 17350 0
232 20250311 155900 448192480 17350 17350 17350 17350 0
233 20250311 155800 448192480 17350 17350 17350 17350 0
234 20250311 155700 448192480 17350 17350 17350 17350 0
235 20250311 155600 448192480 17350 17350 17350 17350 0
236 20250311 155500 448192480 17350 17350 17350 17350 0
237 20250311 155400 448192480 17350 17350 17350 17350 0
238 20250311 155300 448192480 17350 17350 17350 17350 0
239 20250311 155200 448192480 17350 17350 17350 17350 0
240 20250311 155100 448192480 17350 17350 17350 17350 0
241 20250311 155000 448192480 17350 17350 17350 17350 0
242 20250311 154900 448192480 17350 17350 17350 17350 45
243 20250311 154800 448192480 17350 17350 17350 17350 0
244 20250311 154700 448192480 17350 17350 17350 17350 0
245 20250311 154600 448192480 17350 17350 17350 17350 0
246 20250311 154500 448192480 17350 17350 17350 17350 0
247 20250311 154400 448192480 17350 17350 17350 17350 0
248 20250311 154300 448192480 17350 17350 17350 17350 0
249 20250311 154200 448192480 17350 17350 17350 17350 0
250 20250311 154100 448192480 17350 17350 17350 17350 0
251 20250311 154000 448192480 17350 17350 17350 17350 0
252 20250311 153900 448192480 17350 17350 17350 17350 0
253 20250311 153800 448192480 17350 17350 17350 17350 0
254 20250311 153700 448192480 17350 17350 17350 17350 0
255 20250311 153600 448192480 17350 17350 17350 17350 0
256 20250311 153500 448192480 17350 17350 17350 17350 0
257 20250311 153400 448192480 17350 17350 17350 17350 0
258 20250311 153300 448192480 17350 17350 17350 17350 0
259 20250311 153200 448192480 17350 17350 17350 17350 0
260 20250311 153100 448192480 17350 17350 17350 17350 0
261 20250311 153000 448192480 17350 17350 17350 17350 45
262 20250311 152900 447411730 17390 17390 17390 17390 0
263 20250311 152800 447411730 17390 17390 17390 17390 0
264 20250311 152700 447411730 17390 17390 17390 17390 0
265 20250311 152600 447411730 17390 17390 17390 17390 0
266 20250311 152500 447411730 17390 17390 17390 17390 0
267 20250311 152400 447411730 17390 17390 17390 17390 0
268 20250311 152300 447411730 17390 17390 17390 17390 0
269 20250311 152200 447411730 17390 17390 17390 17390 0
270 20250311 152100 447411730 17390 17390 17390 17390 0
271 20250311 152000 447411730 17390 17390 17390 17390 0
272 20250311 151900 447411730 17390 17390 17390 17390 0
273 20250311 151800 447411730 17390 17390 17390 17390 0
274 20250311 151700 447411730 17390 17390 17390 17390 0
275 20250311 151600 447411730 17390 17390 17390 17390 0
276 20250311 151500 447411730 17390 17390 17390 17390 0
277 20250311 151400 447411730 17390 17380 17390 17380 128
278 20250311 151300 445187040 17390 17390 17390 17390 0
279 20250311 151200 445187040 17390 17390 17390 17390 0
280 20250311 151100 445187040 17390 17390 17390 17390 0
281 20250311 151000 445187040 17390 17390 17390 17390 0
282 20250311 150900 445187040 17390 17390 17390 17390 0
283 20250311 150800 445187040 17390 17390 17390 17390 0
284 20250311 150700 445187040 17390 17390 17390 17390 0
285 20250311 150600 445187040 17390 17390 17390 17390 0
286 20250311 150500 445187040 17390 17390 17390 17390 0
287 20250311 150400 445187040 17390 17390 17390 17390 0
288 20250311 150300 445187040 17390 17390 17390 17390 0
289 20250311 150200 445187040 17390 17390 17390 17390 0
290 20250311 150100 445187040 17390 17390 17390 17390 1
291 20250311 150000 445169650 17390 17390 17390 17390 0
292 20250311 145900 445169650 17390 17390 17390 17390 31
293 20250311 145800 444630560 17400 17400 17400 17400 0
294 20250311 145700 444630560 17400 17400 17400 17400 0
295 20250311 145600 444630560 17400 17400 17400 17400 0
296 20250311 145500 444630560 17400 17400 17400 17400 2
297 20250311 145400 444595760 17400 17400 17400 17400 0
298 20250311 145300 444595760 17400 17400 17400 17400 404
299 20250311 145200 437566160 17400 17410 17410 17400 539
300 20250311 145100 428187530 17410 17410 17410 17410 0
301 20250311 145000 428187530 17410 17410 17410 17410 0
302 20250311 144900 428187530 17410 17410 17410 17410 0
303 20250311 144800 428187530 17410 17410 17410 17410 0
304 20250311 144700 428187530 17410 17410 17410 17410 0
305 20250311 144600 428187530 17410 17410 17410 17410 0
306 20250311 144500 428187530 17410 17410 17410 17410 0
307 20250311 144400 428187530 17410 17410 17410 17410 0
308 20250311 144300 428187530 17410 17410 17410 17410 0
309 20250311 144200 428187530 17410 17410 17410 17410 0
310 20250311 144100 428187530 17410 17410 17410 17410 0
311 20250311 144000 428187530 17410 17410 17410 17410 0
312 20250311 143900 428187530 17410 17410 17410 17410 0
313 20250311 143800 428187530 17410 17410 17410 17410 0
314 20250311 143700 428187530 17410 17410 17410 17410 0
315 20250311 143600 428187530 17410 17410 17410 17410 0
316 20250311 143500 428187530 17410 17410 17410 17410 0
317 20250311 143400 428187530 17410 17410 17410 17410 0
318 20250311 143300 428187530 17410 17410 17410 17410 0
319 20250311 143200 428187530 17410 17410 17410 17410 0
320 20250311 143100 428187530 17410 17410 17410 17410 0
321 20250311 143000 428187530 17410 17410 17410 17410 0
322 20250311 142900 428187530 17410 17410 17410 17410 0
323 20250311 142800 428187530 17410 17410 17410 17410 100
324 20250311 142700 426446530 17410 17410 17410 17410 0
325 20250311 142600 426446530 17410 17410 17410 17410 0
326 20250311 142500 426446530 17410 17410 17410 17410 0
327 20250311 142400 426446530 17410 17410 17410 17410 0
328 20250311 142300 426446530 17410 17410 17410 17410 0
329 20250311 142200 426446530 17410 17410 17410 17410 0
330 20250311 142100 426446530 17410 17410 17410 17410 1
331 20250311 142000 426429120 17400 17400 17400 17400 0
332 20250311 141900 426429120 17400 17400 17400 17400 0
333 20250311 141800 426429120 17400 17400 17400 17400 0
334 20250311 141700 426429120 17400 17400 17400 17400 0
335 20250311 141600 426429120 17400 17400 17400 17400 0
336 20250311 141500 426429120 17400 17400 17400 17400 0
337 20250311 141400 426429120 17400 17400 17400 17400 0
338 20250311 141300 426429120 17400 17400 17400 17400 101
339 20250311 141200 424671720 17400 17400 17400 17400 0
340 20250311 141100 424671720 17400 17400 17400 17400 0
341 20250311 141000 424671720 17400 17400 17400 17400 0
342 20250311 140900 424671720 17400 17400 17400 17400 187
343 20250311 140800 421417920 17400 17400 17400 17400 0
344 20250311 140700 421417920 17400 17400 17400 17400 0
345 20250311 140600 421417920 17400 17400 17400 17400 13
346 20250311 140500 421191720 17400 17400 17400 17400 188
347 20250311 140400 417920520 17410 17410 17410 17410 4
348 20250311 140300 417850880 17400 17400 17400 17400 0
349 20250311 140200 417850880 17400 17400 17400 17400 92
350 20250311 140100 416250080 17400 17400 17400 17400 0
351 20250311 140000 416250080 17400 17400 17400 17400 0
352 20250311 135900 416250080 17400 17400 17400 17400 116
353 20250311 135800 414231680 17400 17400 17400 17400 0
354 20250311 135700 414231680 17400 17400 17400 17400 0
355 20250311 135600 414231680 17400 17400 17400 17400 0
356 20250311 135500 414231680 17400 17400 17400 17400 0
357 20250311 135400 414231680 17400 17400 17400 17400 0
358 20250311 135300 414231680 17400 17400 17400 17400 0
359 20250311 135200 414231680 17400 17400 17400 17400 0
360 20250311 135100 414231680 17400 17400 17400 17400 0
361 20250311 135000 414231680 17400 17400 17400 17400 0
362 20250311 134900 414231680 17400 17400 17400 17400 0
363 20250311 134800 414231680 17400 17400 17400 17400 0
364 20250311 134700 414231680 17400 17400 17400 17400 29
365 20250311 134600 413727080 17410 17410 17410 17410 0
366 20250311 134500 413727080 17410 17410 17410 17410 0
367 20250311 134400 413727080 17410 17410 17410 17410 0
368 20250311 134300 413727080 17410 17410 17410 17410 3
369 20250311 134200 413674850 17410 17410 17410 17410 0
370 20250311 134100 413674850 17410 17410 17410 17410 0
371 20250311 134000 413674850 17410 17410 17410 17410 0
372 20250311 133900 413674850 17410 17410 17410 17410 0
373 20250311 133800 413674850 17410 17410 17410 17410 0
374 20250311 133700 413674850 17410 17410 17410 17410 0
375 20250311 133600 413674850 17410 17410 17410 17410 0
376 20250311 133500 413674850 17410 17410 17410 17410 100
377 20250311 133400 411933850 17390 17390 17390 17390 0
378 20250311 133300 411933850 17390 17390 17390 17390 0
379 20250311 133200 411933850 17390 17390 17390 17390 0
380 20250311 133100 411933850 17390 17390 17390 17390 0
381 20250311 133000 411933850 17390 17390 17390 17390 0
382 20250311 132900 411933850 17390 17390 17390 17390 0
383 20250311 132800 411933850 17390 17390 17390 17390 0
384 20250311 132700 411933850 17390 17390 17390 17390 0
385 20250311 132600 411933850 17390 17390 17390 17390 0
386 20250311 132500 411933850 17390 17390 17390 17390 0
387 20250311 132400 411933850 17390 17390 17390 17390 0
388 20250311 132300 411933850 17390 17390 17390 17390 0
389 20250311 132200 411933850 17390 17390 17390 17390 0
390 20250311 132100 411933850 17390 17390 17390 17390 0
391 20250311 132000 411933850 17390 17390 17390 17390 0
392 20250311 131900 411933850 17390 17390 17390 17390 0
393 20250311 131800 411933850 17390 17390 17390 17390 0
394 20250311 131700 411933850 17390 17390 17390 17390 0
395 20250311 131600 411933850 17390 17390 17390 17390 0
396 20250311 131500 411933850 17390 17390 17390 17390 0
397 20250311 131400 411933850 17390 17390 17390 17390 0
398 20250311 131300 411933850 17390 17390 17390 17390 0
399 20250311 131200 411933850 17390 17390 17390 17390 0
400 20250311 131100 411933850 17390 17390 17390 17390 0
401 20250311 131000 411933850 17390 17390 17390 17390 0
402 20250311 130900 411933850 17390 17390 17390 17390 0
403 20250311 130800 411933850 17390 17390 17390 17390 4
404 20250311 130700 411864290 17390 17390 17390 17390 0
405 20250311 130600 411864290 17390 17390 17390 17390 0
406 20250311 130500 411864290 17390 17390 17390 17390 0
407 20250311 130400 411864290 17390 17390 17390 17390 0
408 20250311 130300 411864290 17390 17390 17390 17390 0
409 20250311 130200 411864290 17390 17390 17390 17390 0
410 20250311 130100 411864290 17390 17390 17390 17390 0
411 20250311 130000 411864290 17390 17390 17390 17390 0
412 20250311 125900 411864290 17390 17390 17390 17390 0
413 20250311 125800 411864290 17390 17390 17390 17390 0
414 20250311 125700 411864290 17390 17390 17390 17390 0
415 20250311 125600 411864290 17390 17390 17390 17390 0
416 20250311 125500 411864290 17390 17390 17390 17390 0
417 20250311 125400 411864290 17390 17390 17390 17390 0
418 20250311 125300 411864290 17390 17390 17390 17390 1
419 20250311 125200 411846900 17390 17390 17390 17390 0
420 20250311 125100 411846900 17390 17400 17400 17390 57
421 20250311 125000 410855150 17410 17410 17410 17410 0
422 20250311 124900 410855150 17410 17410 17410 17410 0
423 20250311 124800 410855150 17410 17410 17410 17410 0
424 20250311 124700 410855150 17410 17410 17410 17410 0
425 20250311 124600 410855150 17410 17410 17410 17410 0
426 20250311 124500 410855150 17410 17410 17410 17410 0
427 20250311 124400 410855150 17410 17410 17410 17410 0
428 20250311 124300 410855150 17410 17410 17410 17410 0
429 20250311 124200 410855150 17410 17410 17410 17410 0
430 20250311 124100 410855150 17410 17410 17410 17410 0
431 20250311 124000 410855150 17410 17410 17410 17410 0
432 20250311 123900 410855150 17410 17410 17410 17410 0
433 20250311 123800 410855150 17410 17410 17410 17410 0
434 20250311 123700 410855150 17410 17410 17410 17410 0
435 20250311 123600 410855150 17410 17410 17410 17410 0
436 20250311 123500 410855150 17410 17410 17410 17410 0
437 20250311 123400 410855150 17410 17410 17410 17410 0
438 20250311 123300 410855150 17410 17410 17410 17410 0
439 20250311 123200 410855150 17410 17410 17410 17410 0
440 20250311 123100 410855150 17410 17410 17410 17410 0
441 20250311 123000 410855150 17410 17410 17410 17410 1
442 20250311 122900 410837740 17400 17400 17400 17400 0
443 20250311 122800 410837740 17400 17400 17400 17400 0
444 20250311 122700 410837740 17400 17400 17400 17400 0
445 20250311 122600 410837740 17400 17400 17400 17400 0
446 20250311 122500 410837740 17400 17400 17400 17400 128
447 20250311 122400 408610540 17400 17400 17400 17400 34
448 20250311 122300 408018940 17400 17400 17400 17400 0
449 20250311 122200 408018940 17400 17400 17400 17400 0
450 20250311 122100 408018940 17400 17400 17400 17400 0
451 20250311 122000 408018940 17400 17400 17400 17400 0
452 20250311 121900 408018940 17400 17400 17400 17400 0
453 20250311 121800 408018940 17400 17400 17400 17400 0
454 20250311 121700 408018940 17400 17400 17400 17400 0
455 20250311 121600 408018940 17400 17400 17400 17400 0
456 20250311 121500 408018940 17400 17400 17400 17400 1
457 20250311 121400 408001540 17370 17370 17370 17370 0
458 20250311 121300 408001540 17370 17370 17370 17370 0
459 20250311 121200 408001540 17370 17370 17370 17370 0
460 20250311 121100 408001540 17370 17370 17370 17370 0
461 20250311 121000 408001540 17370 17370 17370 17370 0
462 20250311 120900 408001540 17370 17370 17370 17370 0
463 20250311 120800 408001540 17370 17370 17370 17370 0
464 20250311 120700 408001540 17370 17370 17370 17370 0
465 20250311 120600 408001540 17370 17370 17370 17370 0
466 20250311 120500 408001540 17370 17370 17370 17370 0
467 20250311 120400 408001540 17370 17370 17370 17370 0
468 20250311 120300 408001540 17370 17370 17370 17370 0
469 20250311 120200 408001540 17370 17370 17370 17370 0
470 20250311 120100 408001540 17370 17370 17370 17370 0
471 20250311 120000 408001540 17370 17370 17370 17370 0
472 20250311 115900 408001540 17370 17370 17370 17370 0
473 20250311 115800 408001540 17370 17370 17370 17370 0
474 20250311 115700 408001540 17370 17370 17370 17370 0
475 20250311 115600 408001540 17370 17370 17370 17370 0
476 20250311 115500 408001540 17370 17370 17370 17370 0
477 20250311 115400 408001540 17370 17370 17370 17370 0
478 20250311 115300 408001540 17370 17370 17370 17370 0
479 20250311 115200 408001540 17370 17370 17370 17370 0
480 20250311 115100 408001540 17370 17370 17370 17370 0
481 20250311 115000 408001540 17370 17370 17370 17370 0
482 20250311 114900 408001540 17370 17370 17370 17370 0
483 20250311 114800 408001540 17370 17370 17370 17370 0
484 20250311 114700 408001540 17370 17370 17370 17370 0
485 20250311 114600 408001540 17370 17370 17370 17370 0
486 20250311 114500 408001540 17370 17370 17370 17370 0
487 20250311 114400 408001540 17370 17370 17370 17370 0
488 20250311 114300 408001540 17370 17370 17370 17370 0
489 20250311 114200 408001540 17370 17370 17370 17370 0
490 20250311 114100 408001540 17370 17370 17370 17370 0
491 20250311 114000 408001540 17370 17380 17380 17370 35
492 20250311 113900 407393550 17400 17410 17410 17400 1314
493 20250311 113800 384529890 17400 17400 17400 17400 3037
494 20250311 113700 331686090 17400 17400 17400 17400 1
495 20250311 113600 331668690 17400 17410 17410 17400 11117
496 20250311 113500 138227220 17410 17410 17410 17410 0
497 20250311 113400 138227220 17410 17410 17410 17410 0
498 20250311 113300 138227220 17410 17410 17410 17410 0
499 20250311 113200 138227220 17410 17410 17410 17410 0
500 20250311 113100 138227220 17410 17410 17410 17410 9
501 20250311 113000 138070530 17450 17450 17450 17450 0
502 20250311 112900 138070530 17450 17450 17450 17450 0
503 20250311 112800 138070530 17450 17450 17450 17450 0
504 20250311 112700 138070530 17450 17450 17450 17450 0
505 20250311 112600 138070530 17450 17450 17450 17450 0
506 20250311 112500 138070530 17450 17410 17450 17410 321
507 20250311 112400 132469120 17440 17440 17440 17440 0
508 20250311 112300 132469120 17440 17440 17440 17440 0
509 20250311 112200 132469120 17440 17440 17440 17440 0
510 20250311 112100 132469120 17440 17430 17440 17430 1027
511 20250311 112000 114562190 17430 17400 17430 17400 3211
512 20250311 111900 58686340 17400 17400 17400 17400 0
513 20250311 111800 58686340 17400 17400 17400 17400 500
514 20250311 111700 49986340 17430 17430 17430 17430 0
515 20250311 111600 49986340 17430 17430 17430 17430 0
516 20250311 111500 49986340 17430 17430 17430 17430 0
517 20250311 111400 49986340 17430 17430 17430 17430 0
518 20250311 111300 49986340 17430 17420 17430 17420 261
519 20250311 111200 45437750 17410 17410 17410 17410 19
520 20250311 111100 45106960 17400 17400 17400 17400 0
521 20250311 111000 45106960 17400 17400 17400 17400 0
522 20250311 110900 45106960 17400 17400 17400 17360 539
523 20250311 110800 35742490 17400 17400 17400 17400 0
524 20250311 110700 35742490 17400 17400 17400 17400 0
525 20250311 110600 35742490 17400 17400 17400 17400 0
526 20250311 110500 35742490 17400 17400 17400 17400 0
527 20250311 110400 35742490 17400 17400 17400 17400 0
528 20250311 110300 35742490 17400 17400 17400 17400 0
529 20250311 110200 35742490 17400 17400 17400 17400 0
530 20250311 110100 35742490 17400 17400 17400 17400 0
531 20250311 110000 35742490 17400 17400 17400 17400 5
532 20250311 105900 35655490 17410 17410 17410 17410 0
533 20250311 105800 35655490 17410 17410 17410 17410 0
534 20250311 105700 35655490 17410 17410 17410 17410 0
535 20250311 105600 35655490 17410 17410 17410 17410 0
536 20250311 105500 35655490 17410 17410 17410 17410 1
537 20250311 105400 35638080 17400 17400 17400 17400 0
538 20250311 105300 35638080 17400 17400 17400 17400 15
539 20250311 105200 35377080 17400 17400 17400 17400 1
540 20250311 105100 35359680 17400 17400 17400 17400 0
541 20250311 105000 35359680 17400 17400 17400 17400 0
542 20250311 104900 35359680 17400 17400 17400 17400 0
543 20250311 104800 35359680 17400 17400 17400 17400 0
544 20250311 104700 35359680 17400 17400 17400 17400 0
545 20250311 104600 35359680 17400 17400 17400 17400 0
546 20250311 104500 35359680 17400 17400 17400 17400 0
547 20250311 104400 35359680 17400 17400 17400 17400 0
548 20250311 104300 35359680 17400 17400 17400 17400 115
549 20250311 104200 33358680 17400 17400 17400 17400 0
550 20250311 104100 33358680 17400 17400 17400 17400 0
551 20250311 104000 33358680 17400 17400 17400 17400 0
552 20250311 103900 33358680 17400 17400 17400 17400 0
553 20250311 103800 33358680 17400 17400 17400 17400 0
554 20250311 103700 33358680 17400 17400 17400 17400 0
555 20250311 103600 33358680 17400 17400 17400 17400 0
556 20250311 103500 33358680 17400 17400 17400 17400 1
557 20250311 103400 33341280 17400 17400 17400 17400 0
558 20250311 103300 33341280 17400 17400 17400 17400 0
559 20250311 103200 33341280 17400 17400 17400 17400 0
560 20250311 103100 33341280 17400 17400 17400 17400 5
561 20250311 103000 33254280 17400 17400 17400 17400 0
562 20250311 102900 33254280 17400 17400 17400 17400 0
563 20250311 102800 33254280 17400 17400 17400 17400 0
564 20250311 102700 33254280 17400 17400 17400 17400 0
565 20250311 102600 33254280 17400 17400 17400 17400 1
566 20250311 102500 33236880 17370 17370 17400 17370 9
567 20250311 102400 33080460 17400 17400 17400 17400 0
568 20250311 102300 33080460 17400 17400 17400 17400 0
569 20250311 102200 33080460 17400 17400 17400 17400 1
570 20250311 102100 33063060 17370 17370 17370 17370 0
571 20250311 102000 33063060 17370 17370 17370 17370 0
572 20250311 101900 33063060 17370 17370 17370 17370 0
573 20250311 101800 33063060 17370 17370 17370 17370 0
574 20250311 101700 33063060 17370 17370 17370 17370 0
575 20250311 101600 33063060 17370 17370 17370 17370 1
576 20250311 101500 33045690 17400 17400 17400 17400 0
577 20250311 101400 33045690 17400 17400 17400 17400 0
578 20250311 101300 33045690 17400 17400 17400 17400 0
579 20250311 101200 33045690 17400 17380 17400 17380 7
580 20250311 101100 32923990 17400 17400 17400 17400 0
581 20250311 101000 32923990 17400 17400 17400 17400 0
582 20250311 100900 32923990 17400 17400 17400 17400 1
583 20250311 100800 32906590 17400 17400 17400 17400 1
584 20250311 100700 32889190 17400 17400 17400 17400 1
585 20250311 100600 32871790 17390 17390 17390 17390 0
586 20250311 100500 32871790 17390 17390 17390 17390 0
587 20250311 100400 32871790 17390 17390 17390 17390 41
588 20250311 100300 32158800 17390 17410 17410 17390 39
589 20250311 100200 31480410 17430 17430 17430 17430 1
590 20250311 100100 31462980 17420 17420 17420 17420 0
591 20250311 100000 31462980 17420 17420 17420 17420 0
592 20250311 095900 31462980 17420 17420 17420 17420 28
593 20250311 095800 30975220 17420 17420 17420 17420 0
594 20250311 095700 30975220 17420 17420 17420 17420 0
595 20250311 095600 30975220 17420 17420 17420 17420 0
596 20250311 095500 30975220 17420 17420 17420 17420 0
597 20250311 095400 30975220 17420 17420 17420 17420 3
598 20250311 095300 30922960 17430 17430 17430 17430 0
599 20250311 095200 30922960 17430 17430 17430 17430 0
600 20250311 095100 30922960 17430 17430 17430 17430 0
601 20250311 095000 30922960 17430 17430 17430 17430 0
602 20250311 094900 30922960 17430 17430 17430 17430 0
603 20250311 094800 30922960 17430 17430 17430 17430 0
604 20250311 094700 30922960 17430 17430 17430 17430 0
605 20250311 094600 30922960 17430 17430 17430 17430 0
606 20250311 094500 30922960 17430 17430 17430 17430 0
607 20250311 094400 30922960 17430 17400 17430 17400 16
608 20250311 094300 30644500 17410 17410 17410 17410 0
609 20250311 094200 30644500 17410 17410 17410 17410 0
610 20250311 094100 30644500 17410 17410 17410 17410 0
611 20250311 094000 30644500 17410 17410 17410 17410 0
612 20250311 093900 30644500 17410 17410 17410 17410 70
613 20250311 093800 29425800 17440 17440 17440 17440 0
614 20250311 093700 29425800 17440 17390 17440 17390 419
615 20250311 093600 22130650 17390 17390 17390 17390 0
616 20250311 093500 22130650 17390 17390 17390 17390 0
617 20250311 093400 22130650 17390 17390 17390 17390 0
618 20250311 093300 22130650 17390 17355 17390 17355 27
619 20250311 093200 21661700 17355 17355 17355 17355 0
620 20250311 093100 21661700 17355 17350 17355 17350 22
621 20250311 093000 21279990 17400 17400 17400 17400 0
622 20250311 092900 21279990 17400 17400 17400 17400 0
623 20250311 092800 21279990 17400 17400 17400 17400 0
624 20250311 092700 21279990 17400 17400 17400 17400 0
625 20250311 092600 21279990 17400 17400 17400 17400 0
626 20250311 092500 21279990 17400 17400 17400 17400 0
627 20250311 092400 21279990 17400 17400 17400 17400 0
628 20250311 092300 21279990 17400 17400 17400 17400 0
629 20250311 092200 21279990 17400 17400 17400 17400 0
630 20250311 092100 21279990 17400 17400 17400 17400 0
631 20250311 092000 21279990 17400 17400 17400 17400 0
632 20250311 091900 21279990 17400 17400 17400 17400 0
633 20250311 091800 21279990 17400 17400 17400 17400 0
634 20250311 091700 21279990 17400 17400 17400 17400 0
635 20250311 091600 21279990 17400 17390 17400 17390 23
636 20250311 091500 20879990 17390 17390 17390 17390 0
637 20250311 091400 20879990 17390 17390 17390 17390 0
638 20250311 091300 20879990 17390 17390 17390 17390 0
639 20250311 091200 20879990 17390 17390 17390 17390 0
640 20250311 091100 20879990 17390 17390 17390 17390 0
641 20250311 091000 20879990 17390 17390 17390 17390 0
642 20250311 090900 20879990 17390 17390 17390 17390 0
643 20250311 090800 20879990 17390 17390 17390 17390 0
644 20250311 090700 20879990 17390 17390 17390 17390 0
645 20250311 090600 20879990 17390 17390 17390 17390 0
646 20250311 090500 20879990 17390 17350 17390 17350 7
647 20250311 090400 20758460 17390 17390 17390 17390 0
648 20250311 090300 20758460 17390 17390 17390 17390 0
649 20250311 090200 20758460 17390 17390 17390 17390 0
650 20250311 090100 20758460 17390 17350 17390 17350 148
651 20250311 090000 18189540 17400 17410 17410 17400 1045

1
066620/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,6299,7500000,109602600,130500000000,0.08
20250306,6299,7500000,109728580,130650000000,0.08
20250305,6299,7500000,110169510,131175000000,0.08
20250304,6299,7500000,109665590,130575000000,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 6299 7500000 109602600 130500000000 0.08
3 20250306 6299 7500000 109728580 130650000000 0.08
4 20250305 6299 7500000 110169510 131175000000 0.08
5 20250304 6299 7500000 109665590 130575000000 0.08