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

Update 2025-03-13 3595 candle_min

Browse Source
This commit is contained in:
ened
2025-03-13 22:06:50 +09:00
parent d34c2f2a5f
commit 0af5eda064
3595 changed files with 1843159 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

609
019440/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,609 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,190700,158530720,13310,13310,13310,13310,41
20250313,190600,158530720,13310,13310,13310,13310,0
20250313,190500,158530720,13310,13310,13310,13310,0
20250313,190400,158530720,13310,13310,13310,13310,0
20250313,190300,158530720,13310,13310,13310,13310,0
20250313,190200,158530720,13310,13310,13310,13310,0
20250313,190100,158530720,13310,13310,13310,13310,0
20250313,190000,158530720,13310,13310,13310,13310,0
20250313,185900,158530720,13310,13310,13310,13310,0
20250313,185800,158530720,13310,13310,13310,13310,0
20250313,185700,158530720,13310,13310,13310,13310,0
20250313,185600,158530720,13310,13310,13310,13310,0
20250313,185500,158530720,13310,13310,13310,13310,0
20250313,185400,158530720,13310,13310,13310,13310,0
20250313,185300,158530720,13310,13310,13310,13310,0
20250313,185200,158530720,13310,13310,13310,13310,0
20250313,185100,158530720,13310,13310,13310,13310,0
20250313,185000,158530720,13310,13310,13310,13310,0
20250313,184900,158530720,13310,13310,13310,13310,0
20250313,184800,158530720,13310,13310,13310,13310,0
20250313,184700,158530720,13310,13310,13310,13310,0
20250313,184600,158530720,13310,13310,13310,13310,0
20250313,184500,158530720,13310,13310,13310,13310,0
20250313,184400,158530720,13310,13310,13310,13310,0
20250313,184300,158530720,13310,13310,13310,13310,0
20250313,184200,158530720,13310,13310,13310,13310,0
20250313,184100,158530720,13310,13310,13310,13310,0
20250313,184000,158530720,13310,13310,13310,13310,0
20250313,183900,158530720,13310,13310,13310,13310,0
20250313,183800,158530720,13310,13310,13310,13310,0
20250313,183700,158530720,13310,13310,13310,13310,41
20250313,183600,158530720,13310,13310,13310,13310,0
20250313,183500,158530720,13310,13310,13310,13310,0
20250313,183400,158530720,13310,13310,13310,13310,0
20250313,183300,158530720,13310,13310,13310,13310,0
20250313,183200,158530720,13310,13310,13310,13310,0
20250313,183100,158530720,13310,13310,13310,13310,0
20250313,183000,158530720,13310,13310,13310,13310,0
20250313,182900,158530720,13310,13310,13310,13310,0
20250313,182800,158530720,13310,13310,13310,13310,0
20250313,182700,158530720,13310,13310,13310,13310,0
20250313,182600,158530720,13310,13310,13310,13310,0
20250313,182500,158530720,13310,13310,13310,13310,0
20250313,182400,158530720,13310,13310,13310,13310,0
20250313,182300,158530720,13310,13310,13310,13310,0
20250313,182200,158530720,13310,13310,13310,13310,0
20250313,182100,158530720,13310,13310,13310,13310,0
20250313,182000,158530720,13310,13310,13310,13310,0
20250313,181900,158530720,13310,13310,13310,13310,0
20250313,181800,158530720,13310,13310,13310,13310,0
20250313,181700,158530720,13310,13310,13310,13310,0
20250313,181600,158530720,13310,13310,13310,13310,0
20250313,181500,158530720,13310,13310,13310,13310,0
20250313,181400,158530720,13310,13310,13310,13310,0
20250313,181300,158530720,13310,13310,13310,13310,0
20250313,181200,158530720,13310,13310,13310,13310,0
20250313,181100,158530720,13310,13310,13310,13310,0
20250313,181000,158530720,13310,13310,13310,13310,0
20250313,180900,158530720,13310,13310,13310,13310,0
20250313,180800,158530720,13310,13310,13310,13310,0
20250313,180700,158530720,13310,13310,13310,13310,41
20250313,180600,158530720,13310,13310,13310,13310,0
20250313,180500,158530720,13310,13310,13310,13310,0
20250313,180400,158530720,13310,13310,13310,13310,0
20250313,180300,158530720,13310,13310,13310,13310,0
20250313,180200,158530720,13310,13310,13310,13310,0
20250313,180100,158530720,13310,13310,13310,13310,0
20250313,180000,158530720,13310,13310,13310,13310,0
20250313,175900,158530720,13310,13310,13310,13310,0
20250313,175800,158530720,13310,13310,13310,13310,0
20250313,175700,158530720,13310,13310,13310,13310,0
20250313,175600,158530720,13310,13310,13310,13310,0
20250313,175500,158530720,13310,13310,13310,13310,0
20250313,175400,158530720,13310,13310,13310,13310,0
20250313,175300,158530720,13310,13310,13310,13310,0
20250313,175200,158530720,13310,13310,13310,13310,0
20250313,175100,158530720,13310,13310,13310,13310,0
20250313,175000,158530720,13310,13310,13310,13310,0
20250313,174900,158530720,13310,13310,13310,13310,0
20250313,174800,158530720,13310,13310,13310,13310,0
20250313,174700,158530720,13310,13310,13310,13310,0
20250313,174600,158530720,13310,13310,13310,13310,0
20250313,174500,158530720,13310,13310,13310,13310,0
20250313,174400,158530720,13310,13310,13310,13310,0
20250313,174300,158530720,13310,13310,13310,13310,0
20250313,174200,158530720,13310,13310,13310,13310,0
20250313,174100,158530720,13310,13310,13310,13310,0
20250313,174000,158530720,13310,13310,13310,13310,0
20250313,173900,158530720,13310,13310,13310,13310,0
20250313,173800,158530720,13310,13310,13310,13310,0
20250313,173700,158530720,13310,13310,13310,13310,41
20250313,173600,158530720,13310,13310,13310,13310,0
20250313,173500,158530720,13310,13310,13310,13310,0
20250313,173400,158530720,13310,13310,13310,13310,0
20250313,173300,158530720,13310,13310,13310,13310,0
20250313,173200,158530720,13310,13310,13310,13310,0
20250313,173100,158530720,13310,13310,13310,13310,0
20250313,173000,158530720,13310,13310,13310,13310,0
20250313,172900,158530720,13310,13310,13310,13310,0
20250313,172800,158530720,13310,13310,13310,13310,0
20250313,172700,158530720,13310,13310,13310,13310,0
20250313,172600,158530720,13310,13310,13310,13310,0
20250313,172500,158530720,13310,13310,13310,13310,0
20250313,172400,158530720,13310,13310,13310,13310,0
20250313,172300,158530720,13310,13310,13310,13310,0
20250313,172200,158530720,13310,13310,13310,13310,0
20250313,172100,158530720,13310,13310,13310,13310,0
20250313,172000,158530720,13310,13310,13310,13310,0
20250313,171900,158530720,13310,13310,13310,13310,0
20250313,171800,158530720,13310,13310,13310,13310,0
20250313,171700,158530720,13310,13310,13310,13310,0
20250313,171600,158530720,13310,13310,13310,13310,0
20250313,171500,158530720,13310,13310,13310,13310,0
20250313,171400,158530720,13310,13310,13310,13310,0
20250313,171300,158530720,13310,13310,13310,13310,0
20250313,171200,158530720,13310,13310,13310,13310,0
20250313,171100,158530720,13310,13310,13310,13310,0
20250313,171000,158530720,13310,13310,13310,13310,0
20250313,170900,158530720,13310,13310,13310,13310,0
20250313,170800,158530720,13310,13310,13310,13310,0
20250313,170700,158530720,13310,13310,13310,13310,41
20250313,170600,158530720,13310,13310,13310,13310,0
20250313,170500,158530720,13310,13310,13310,13310,0
20250313,170400,158530720,13310,13310,13310,13310,0
20250313,170300,158530720,13310,13310,13310,13310,0
20250313,170200,158530720,13310,13310,13310,13310,0
20250313,170100,158530720,13310,13310,13310,13310,0
20250313,170000,158530720,13310,13310,13310,13310,0
20250313,165900,158530720,13310,13310,13310,13310,0
20250313,165800,158530720,13310,13310,13310,13310,0
20250313,165700,158530720,13310,13310,13310,13310,0
20250313,165600,158530720,13310,13310,13310,13310,0
20250313,165500,158530720,13310,13310,13310,13310,0
20250313,165400,158530720,13310,13310,13310,13310,0
20250313,165300,158530720,13310,13310,13310,13310,0
20250313,165200,158530720,13310,13310,13310,13310,0
20250313,165100,158530720,13310,13310,13310,13310,0
20250313,165000,158530720,13310,13310,13310,13310,0
20250313,164900,158530720,13310,13310,13310,13310,0
20250313,164800,158530720,13310,13310,13310,13310,0
20250313,164700,158530720,13310,13310,13310,13310,0
20250313,164600,158530720,13310,13310,13310,13310,0
20250313,164500,158530720,13310,13310,13310,13310,0
20250313,164400,158530720,13310,13310,13310,13310,0
20250313,164300,158530720,13310,13310,13310,13310,0
20250313,164200,158530720,13310,13310,13310,13310,0
20250313,164100,158530720,13310,13310,13310,13310,0
20250313,164000,158530720,13310,13310,13310,13310,0
20250313,163900,158530720,13310,13310,13310,13310,0
20250313,163800,158530720,13310,13310,13310,13310,0
20250313,163700,158530720,13310,13310,13310,13310,41
20250313,163600,158530720,13310,13310,13310,13310,0
20250313,163500,158530720,13310,13310,13310,13310,0
20250313,163400,158530720,13310,13310,13310,13310,0
20250313,163300,158530720,13310,13310,13310,13310,0
20250313,163200,158530720,13310,13310,13310,13310,0
20250313,163100,158530720,13310,13310,13310,13310,0
20250313,163000,158530720,13310,13310,13310,13310,0
20250313,162900,158530720,13310,13310,13310,13310,0
20250313,162800,158530720,13310,13310,13310,13310,0
20250313,162700,158530720,13310,13310,13310,13310,0
20250313,162600,158530720,13310,13310,13310,13310,0
20250313,162500,158530720,13310,13310,13310,13310,0
20250313,162400,158530720,13310,13310,13310,13310,0
20250313,162300,158530720,13310,13310,13310,13310,0
20250313,162200,158530720,13310,13310,13310,13310,0
20250313,162100,158530720,13310,13310,13310,13310,0
20250313,162000,158530720,13310,13310,13310,13310,0
20250313,161900,158530720,13310,13310,13310,13310,0
20250313,161800,158530720,13310,13310,13310,13310,0
20250313,161700,158530720,13310,13310,13310,13310,0
20250313,161600,158530720,13310,13310,13310,13310,0
20250313,161500,158530720,13310,13310,13310,13310,0
20250313,161400,158530720,13310,13310,13310,13310,0
20250313,161300,158530720,13310,13310,13310,13310,0
20250313,161200,158530720,13310,13310,13310,13310,0
20250313,161100,158530720,13310,13310,13310,13310,0
20250313,161000,158530720,13310,13310,13310,13310,0
20250313,160900,158530720,13310,13310,13310,13310,0
20250313,160800,158530720,13310,13310,13310,13310,0
20250313,160700,158530720,13310,13310,13310,13310,41
20250313,160600,158530720,13310,13310,13310,13310,0
20250313,160500,158530720,13310,13310,13310,13310,0
20250313,160400,158530720,13310,13310,13310,13310,0
20250313,160300,158530720,13310,13310,13310,13310,0
20250313,160200,158530720,13310,13310,13310,13310,0
20250313,160100,158530720,13310,13310,13310,13310,0
20250313,160000,158530720,13310,13310,13310,13310,0
20250313,155900,158530720,13310,13310,13310,13310,0
20250313,155800,158530720,13310,13310,13310,13310,0
20250313,155700,158530720,13310,13310,13310,13310,0
20250313,155600,158530720,13310,13310,13310,13310,0
20250313,155500,158530720,13310,13310,13310,13310,0
20250313,155400,158530720,13310,13310,13310,13310,0
20250313,155300,158530720,13310,13310,13310,13310,0
20250313,155200,158530720,13310,13310,13310,13310,0
20250313,155100,158530720,13310,13310,13310,13310,0
20250313,155000,158530720,13310,13310,13310,13310,0
20250313,154900,158530720,13310,13310,13310,13310,0
20250313,154800,158530720,13310,13310,13310,13310,0
20250313,154700,158530720,13310,13310,13310,13310,0
20250313,154600,158530720,13310,13310,13310,13310,0
20250313,154500,158530720,13310,13310,13310,13310,0
20250313,154400,158530720,13310,13310,13310,13310,0
20250313,154300,158530720,13310,13310,13310,13310,0
20250313,154200,158530720,13310,13310,13310,13310,0
20250313,154100,158530720,13310,13310,13310,13310,0
20250313,154000,158530720,13310,13310,13310,13310,0
20250313,153900,158530720,13310,13310,13310,13310,0
20250313,153800,158530720,13310,13310,13310,13310,0
20250313,153700,158530720,13310,13310,13310,13310,41
20250313,153600,158530720,13310,13310,13310,13310,0
20250313,153500,158530720,13310,13310,13310,13310,0
20250313,153400,158530720,13310,13310,13310,13310,0
20250313,153300,158530720,13310,13310,13310,13310,0
20250313,153200,158530720,13310,13310,13310,13310,0
20250313,153100,158530720,13310,13310,13310,13310,0
20250313,153000,158530720,13310,13310,13310,13310,41
20250313,152900,157985010,13320,13320,13320,13320,0
20250313,152800,157985010,13320,13320,13320,13320,0
20250313,152700,157985010,13320,13320,13320,13320,0
20250313,152600,157985010,13320,13320,13320,13320,0
20250313,152500,157985010,13320,13320,13320,13320,0
20250313,152400,157985010,13320,13320,13320,13320,0
20250313,152300,157985010,13320,13320,13320,13320,0
20250313,152200,157985010,13320,13320,13320,13320,0
20250313,152100,157985010,13320,13320,13320,13320,0
20250313,152000,157985010,13320,13320,13320,13320,0
20250313,151900,157985010,13320,13320,13320,13320,0
20250313,151800,157985010,13320,13320,13320,13320,110
20250313,151700,156519810,13290,13290,13290,13290,0
20250313,151600,156519810,13290,13290,13290,13290,30
20250313,151500,156121110,13290,13290,13290,13290,15
20250313,151400,155921760,13290,13290,13290,13290,0
20250313,151300,155921760,13290,13290,13290,13290,34
20250313,151200,155469900,13300,13300,13300,13300,12
20250313,151100,155310300,13330,13330,13330,13330,8
20250313,151000,155203660,13290,13290,13290,13290,14
20250313,150900,155017600,13280,13280,13280,13280,0
20250313,150800,155017600,13280,13290,13290,13280,14
20250313,150700,154831660,13340,13340,13340,13340,0
20250313,150600,154831660,13340,13320,13340,13280,27
20250313,150500,154472710,13290,13290,13320,13290,13
20250313,150400,154299820,13300,13280,13300,13280,18
20250313,150300,154060720,13280,13280,13280,13280,0
20250313,150200,154060720,13280,13290,13290,13280,40
20250313,150100,153529260,13280,13280,13280,13280,0
20250313,150000,153529260,13280,13300,13300,13280,20
20250313,145900,153263620,13290,13290,13290,13290,0
20250313,145800,153263620,13290,13290,13290,13290,13
20250313,145700,153090850,13300,13300,13300,13300,14
20250313,145600,152904650,13310,13300,13310,13300,46
20250313,145500,152292710,13290,13290,13290,13290,0
20250313,145400,152292710,13290,13290,13290,13290,14
20250313,145300,152106650,13290,13290,13290,13290,0
20250313,145200,152106650,13290,13300,13300,13290,6
20250313,145100,152026860,13300,13300,13300,13300,0
20250313,145000,152026860,13300,13300,13300,13300,14
20250313,144900,151840660,13340,13290,13340,13290,16
20250313,144800,151627630,13320,13290,13340,13290,16
20250313,144700,151414700,13290,13310,13310,13290,17
20250313,144600,151188710,13290,13310,13340,13280,6
20250313,144500,151108890,13270,13270,13270,13270,13
20250313,144400,150936380,13280,13320,13320,13280,22
20250313,144300,150644180,13270,13270,13270,13270,14
20250313,144200,150458400,13320,13280,13320,13270,62
20250313,144100,149634430,13280,13290,13360,13280,64
20250313,144000,148781180,13310,13280,13310,13280,8
20250313,143900,148674740,13280,13280,13280,13280,13
20250313,143800,148502100,13280,13280,13280,13280,21
20250313,143700,148223220,13260,13260,13260,13260,14
20250313,143600,148037580,13260,13260,13260,13260,0
20250313,143500,148037580,13260,13260,13260,13260,14
20250313,143400,147851940,13270,13270,13270,13270,12
20250313,143300,147692700,13260,13260,13260,13260,15
20250313,143200,147493800,13270,13270,13270,13270,0
20250313,143100,147493800,13270,13270,13270,13270,1
20250313,143000,147480530,13260,13260,13260,13260,0
20250313,142900,147480530,13260,13250,13260,13250,87
20250313,142800,146327050,13260,13260,13260,13260,47
20250313,142700,145703830,13260,13260,13260,13260,14
20250313,142600,145518190,13260,13260,13260,13260,0
20250313,142500,145518190,13260,13260,13260,13260,13
20250313,142400,145345810,13260,13260,13260,13260,32
20250313,142300,144921490,13250,13250,13250,13250,0
20250313,142200,144921490,13250,13250,13250,13250,14
20250313,142100,144735990,13250,13250,13250,13250,60
20250313,142000,143940990,13250,13250,13250,13250,14
20250313,141900,143755490,13260,13260,13260,13260,30
20250313,141800,143357690,13260,13260,13260,13260,13
20250313,141700,143185310,13260,13260,13260,13260,49
20250313,141600,142535570,13260,13260,13260,13260,14
20250313,141500,142349930,13260,13260,13260,13260,0
20250313,141400,142349930,13260,13260,13260,13260,44
20250313,141300,141766490,13270,13270,13270,13270,0
20250313,141200,141766490,13270,13270,13270,13270,8
20250313,141100,141660330,13270,13270,13270,13270,0
20250313,141000,141660330,13270,13270,13270,13270,14
20250313,140900,141474550,13270,13270,13270,13270,0
20250313,140800,141474550,13270,13270,13270,13270,14
20250313,140700,141288770,13270,13270,13270,13270,0
20250313,140600,141288770,13270,13270,13270,13270,14
20250313,140500,141102990,13270,13270,13270,13270,0
20250313,140400,141102990,13270,13270,13270,13270,14
20250313,140300,140917210,13270,13270,13270,13270,1
20250313,140200,140903940,13270,13270,13270,13270,14
20250313,140100,140718160,13260,13260,13260,13260,0
20250313,140000,140718160,13260,13260,13260,13260,14
20250313,135900,140532520,13270,13270,13270,13270,13
20250313,135800,140360010,13270,13270,13270,13270,1
20250313,135700,140346740,13270,13270,13270,13270,1
20250313,135600,140333470,13260,13260,13260,13260,0
20250313,135500,140333470,13260,13260,13260,13260,16
20250313,135400,140121310,13260,13260,13260,13260,0
20250313,135300,140121310,13260,13260,13260,13260,14
20250313,135200,139935670,13260,13260,13260,13260,0
20250313,135100,139935670,13260,13260,13260,13260,13
20250313,135000,139763290,13260,13260,13260,13260,0
20250313,134900,139763290,13260,13260,13260,13260,14
20250313,134800,139577650,13260,13260,13260,13260,0
20250313,134700,139577650,13260,13260,13260,13260,14
20250313,134600,139392010,13260,13260,13260,13260,0
20250313,134500,139392010,13260,13260,13260,13260,13
20250313,134400,139219630,13260,13260,13260,13260,0
20250313,134300,139219630,13260,13260,13260,13260,14
20250313,134200,139033990,13260,13260,13260,13260,0
20250313,134100,139033990,13260,13260,13260,13260,14
20250313,134000,138848350,13260,13260,13260,13260,0
20250313,133900,138848350,13260,13260,13260,13260,13
20250313,133800,138675970,13260,13260,13260,13260,0
20250313,133700,138675970,13260,13260,13260,13260,14
20250313,133600,138490330,13280,13280,13280,13280,0
20250313,133500,138490330,13280,13280,13280,13280,13
20250313,133400,138317690,13280,13280,13280,13280,7
20250313,133300,138224730,13260,13260,13260,13260,13
20250313,133200,138052350,13260,13260,13260,13260,0
20250313,133100,138052350,13260,13260,13260,13260,0
20250313,133000,138052350,13260,13260,13260,13260,14
20250313,132900,137866710,13260,13260,13260,13260,0
20250313,132800,137866710,13260,13260,13260,13260,14
20250313,132700,137681070,13260,13260,13260,13260,0
20250313,132600,137681070,13260,13260,13260,13260,13
20250313,132500,137508690,13260,13260,13260,13260,0
20250313,132400,137508690,13260,13260,13260,13260,14
20250313,132300,137323050,13260,13260,13260,13260,0
20250313,132200,137323050,13260,13260,13260,13260,14
20250313,132100,137137410,13260,13260,13260,13260,0
20250313,132000,137137410,13260,13260,13260,13260,14
20250313,131900,136951770,13260,13260,13260,13260,0
20250313,131800,136951770,13260,13260,13260,13260,13
20250313,131700,136779390,13260,13260,13260,13260,0
20250313,131600,136779390,13260,13260,13260,13260,14
20250313,131500,136593750,13260,13260,13260,13260,0
20250313,131400,136593750,13260,13260,13260,13260,14
20250313,131300,136408110,13260,13260,13260,13260,0
20250313,131200,136408110,13260,13260,13260,13260,13
20250313,131100,136235730,13260,13260,13260,13260,40
20250313,131000,135705330,13260,13260,13260,13260,14
20250313,130900,135519690,13280,13280,13280,13280,0
20250313,130800,135519690,13280,13280,13280,13280,8
20250313,130700,135413450,13320,13320,13320,13320,0
20250313,130600,135413450,13320,13250,13320,13250,19
20250313,130500,135161450,13310,13280,13310,13280,6
20250313,130400,135081700,13300,13270,13310,13270,8
20250313,130300,134975410,13250,13270,13270,13250,27
20250313,130200,134617400,13270,13270,13270,13270,0
20250313,130100,134617400,13270,13270,13270,13270,1
20250313,130000,134604130,13320,13270,13320,13270,250
20250313,125900,131286540,13270,13320,13320,13270,75
20250313,125800,130291140,13330,13330,13330,13330,301
20250313,125700,126278810,13330,13250,13330,13250,59
20250313,125600,125494620,13280,13280,13280,13280,0
20250313,125500,125494620,13280,13310,13310,13280,7
20250313,125400,125401620,13270,13260,13270,13260,13
20250313,125300,125229230,13260,13260,13260,13260,3
20250313,125200,125189450,13260,13260,13260,13260,0
20250313,125100,125189450,13260,13260,13260,13260,14
20250313,125000,125003810,13260,13260,13260,13260,100
20250313,124900,123677810,13270,13270,13270,13270,12
20250313,124800,123518570,13280,13280,13280,13280,0
20250313,124700,123518570,13280,13260,13280,13260,27
20250313,124600,123160290,13260,13260,13260,13260,0
20250313,124500,123160290,13260,13260,13260,13260,13
20250313,124400,122987910,13260,13260,13260,13260,0
20250313,124300,122987910,13260,13260,13260,13260,14
20250313,124200,122802270,13280,13280,13280,13280,0
20250313,124100,122802270,13280,13280,13280,13280,1
20250313,124000,122788990,13310,13280,13310,13280,6
20250313,123900,122709220,13310,13280,13310,13280,4
20250313,123800,122656050,13260,13280,13310,13260,21
20250313,123700,122377310,13270,13270,13270,13270,23
20250313,123600,122072100,13270,13270,13270,13270,3
20250313,123500,122032290,13280,13280,13280,13280,0
20250313,123400,122032290,13280,13280,13280,13280,2
20250313,123300,122005730,13280,13280,13280,13280,0
20250313,123200,122005730,13280,13280,13280,13280,13
20250313,123100,121833090,13280,13280,13280,13280,0
20250313,123000,121833090,13280,13280,13280,13280,14
20250313,122900,121647170,13310,13280,13310,13280,2
20250313,122800,121620580,13270,13270,13270,13270,14
20250313,122700,121434800,13270,13280,13310,13270,14
20250313,122600,121248920,13260,13260,13260,13260,13
20250313,122500,121076540,13260,13260,13260,13260,0
20250313,122400,121076540,13260,13260,13260,13260,14
20250313,122300,120890900,13260,13280,13280,13260,399
20250313,122200,115594930,13280,13280,13280,13280,24
20250313,122100,115276210,13280,13280,13280,13280,0
20250313,122000,115276210,13280,13280,13280,13280,13
20250313,121900,115103570,13280,13280,13280,13280,0
20250313,121800,115103570,13280,13280,13280,13280,14
20250313,121700,114917650,13280,13280,13280,13280,0
20250313,121600,114917650,13280,13280,13280,13280,14
20250313,121500,114731730,13280,13280,13280,13280,0
20250313,121400,114731730,13280,13280,13280,13280,13
20250313,121300,114559090,13280,13280,13280,13280,0
20250313,121200,114559090,13280,13280,13280,13280,0
20250313,121100,114559090,13280,13290,13290,13280,40
20250313,121000,114027630,13290,13290,13290,13290,0
20250313,120900,114027630,13290,13290,13290,13290,14
20250313,120800,113841570,13280,13280,13280,13280,0
20250313,120700,113841570,13280,13280,13280,13280,14
20250313,120600,113655650,13290,13290,13290,13290,0
20250313,120500,113655650,13290,13290,13290,13290,185
20250313,120400,111197000,13290,13290,13290,13290,64
20250313,120300,110346440,13290,13300,13300,13290,16
20250313,120200,110133780,13290,13290,13290,13290,0
20250313,120100,110133780,13290,13290,13290,13290,14
20250313,120000,109947720,13300,13300,13300,13300,0
20250313,115900,109947720,13300,13310,13340,13300,12
20250313,115800,109788070,13340,13340,13340,13340,0
20250313,115700,109788070,13340,13290,13340,13290,16
20250313,115600,109575370,13290,13290,13290,13290,0
20250313,115500,109575370,13290,13290,13290,13290,14
20250313,115400,109389310,13300,13300,13300,13300,0
20250313,115300,109389310,13300,13290,13300,13290,18
20250313,115200,109150040,13290,13290,13290,13290,0
20250313,115100,109150040,13290,13290,13290,13290,14
20250313,115000,108963980,13290,13290,13290,13290,0
20250313,114900,108963980,13290,13290,13290,13290,14
20250313,114800,108777920,13290,13290,13290,13290,0
20250313,114700,108777920,13290,13290,13290,13290,0
20250313,114600,108777920,13290,13290,13290,13290,13
20250313,114500,108605150,13300,13300,13300,13300,3
20250313,114400,108565250,13290,13290,13290,13290,14
20250313,114300,108379190,13300,13300,13300,13300,3
20250313,114200,108339290,13300,13300,13300,13300,5
20250313,114100,108272790,13300,13300,13300,13300,5
20250313,114000,108206290,13290,13290,13290,13290,13
20250313,113900,108033520,13300,13300,13300,13300,5
20250313,113800,107967020,13300,13300,13300,13300,10
20250313,113700,107834020,13300,13300,13300,13300,1
20250313,113600,107820720,13290,13290,13290,13290,14
20250313,113500,107634660,13300,13300,13300,13300,0
20250313,113400,107634660,13300,13300,13300,13300,9
20250313,113300,107514960,13300,13300,13300,13300,0
20250313,113200,107514960,13300,13300,13300,13300,14
20250313,113100,107328760,13310,13310,13310,13310,0
20250313,113000,107328760,13310,13310,13310,13310,9
20250313,112900,107208970,13360,13310,13360,13310,2
20250313,112800,107182300,13300,13300,13300,13300,14
20250313,112700,106996100,13300,13300,13300,13300,0
20250313,112600,106996100,13300,13300,13300,13300,13
20250313,112500,106823200,13290,13290,13290,13290,0
20250313,112400,106823200,13290,13290,13290,13290,44
20250313,112300,106238440,13300,13300,13300,13300,16
20250313,112200,106025640,13300,13300,13300,13300,5
20250313,112100,105959140,13300,13300,13300,13300,1
20250313,112000,105945840,13310,13310,13310,13310,0
20250313,111900,105945840,13310,13310,13310,13310,5
20250313,111800,105879290,13360,13300,13360,13300,23
20250313,111700,105573270,13300,13290,13300,13290,24
20250313,111600,105254210,13290,13290,13290,13290,0
20250313,111500,105254210,13290,13290,13290,13290,14
20250313,111400,105068150,13290,13290,13290,13290,0
20250313,111300,105068150,13290,13290,13290,13290,13
20250313,111200,104895380,13300,13300,13300,13300,0
20250313,111100,104895380,13300,13300,13300,13300,2
20250313,111000,104868780,13300,13300,13300,13300,2
20250313,110900,104842180,13300,13300,13300,13300,14
20250313,110800,104655980,13300,13300,13300,13300,100
20250313,110700,103325980,13300,13300,13300,13300,13
20250313,110600,103153080,13310,13305,13310,13305,5
20250313,110500,103086550,13310,13310,13310,13310,2
20250313,110400,103059930,13310,13310,13310,13310,0
20250313,110300,103059930,13310,13310,13310,13310,19
20250313,110200,102807040,13310,13310,13310,13310,0
20250313,110100,102807040,13310,13310,13310,13310,13
20250313,110000,102634010,13315,13315,13315,13315,5
20250313,105900,102567435,13315,13320,13320,13315,39
20250313,105800,102047960,13320,13320,13320,13320,0
20250313,105700,102047960,13320,13320,13320,13320,6
20250313,105600,101968040,13320,13320,13320,13320,0
20250313,105500,101968040,13320,13320,13320,13320,0
20250313,105400,101968040,13320,13320,13320,13320,14
20250313,105300,101781560,13320,13320,13320,13320,0
20250313,105200,101781560,13320,13320,13320,13320,13
20250313,105100,101608400,13320,13320,13320,13320,0
20250313,105000,101608400,13320,13320,13320,13320,14
20250313,104900,101421920,13320,13320,13320,13320,0
20250313,104800,101421920,13320,13320,13320,13320,14
20250313,104700,101235440,13360,13360,13360,13360,0
20250313,104600,101235440,13360,13360,13360,13360,1
20250313,104500,101222080,13330,13330,13330,13330,0
20250313,104400,101222080,13330,13330,13330,13330,14
20250313,104300,101035460,13330,13340,13340,13330,8
20250313,104200,100928760,13390,13370,13390,13370,34
20250313,104100,100473780,13320,13320,13320,13320,51
20250313,104000,99794460,13300,13300,13320,13300,15
20250313,103900,99594940,13290,13290,13290,13290,0
20250313,103800,99594940,13290,13290,13290,13290,14
20250313,103700,99408880,13320,13320,13320,13320,0
20250313,103600,99408880,13320,13280,13320,13280,22
20250313,103500,99116520,13280,13280,13280,13280,0
20250313,103400,99116520,13280,13280,13280,13280,13
20250313,103300,98943880,13280,13280,13280,13280,0
20250313,103200,98943880,13280,13280,13280,13280,14
20250313,103100,98757960,13300,13290,13300,13290,14
20250313,103000,98571770,13300,13290,13300,13290,4
20250313,102900,98518590,13280,13290,13300,13280,19
20250313,102800,98266220,13280,13260,13290,13260,65
20250313,102700,97403600,13250,13260,13260,13250,16
20250313,102600,97191580,13260,13260,13260,13260,6
20250313,102500,97112020,13260,13260,13260,13250,20
20250313,102400,96846960,13260,13260,13260,13260,6
20250313,102300,96767400,13260,13250,13260,13240,38
20250313,102200,96263880,13250,13250,13250,13250,7
20250313,102100,96171130,13250,13250,13250,13240,19
20250313,102000,95919510,13250,13240,13250,13240,4
20250313,101900,95866540,13230,13230,13230,13230,14
20250313,101800,95681320,13230,13250,13250,13230,200
20250313,101700,93032690,13250,13260,13260,13250,29
20250313,101600,92648290,13260,13260,13260,13260,1
20250313,101500,92635030,13250,13250,13250,13250,14
20250313,101400,92449530,13250,13250,13250,13250,0
20250313,101300,92449530,13250,13250,13250,13250,13
20250313,101200,92277280,13250,13250,13250,13250,21
20250313,101100,91999030,13250,13250,13250,13250,14
20250313,101000,91813530,13250,13250,13250,13250,0
20250313,100900,91813530,13250,13250,13250,13250,14
20250313,100800,91628030,13260,13260,13260,13260,40
20250313,100700,91097630,13260,13250,13260,13250,17
20250313,100600,90872340,13260,13260,13260,13260,30
20250313,100500,90474540,13260,13250,13260,13250,24
20250313,100400,90156440,13260,13260,13260,13260,0
20250313,100300,90156440,13260,13260,13260,13260,0
20250313,100200,90156440,13260,13250,13260,13250,19
20250313,100100,89904640,13250,13270,13270,13250,1041
20250313,100000,76099110,13270,13270,13270,13270,13
20250313,095900,75926600,13270,13270,13270,13270,0
20250313,095800,75926600,13270,13290,13290,13270,15
20250313,095700,75727530,13290,13290,13290,13290,9
20250313,095600,75607920,13290,13290,13290,13290,5
20250313,095500,75541470,13340,13280,13340,13280,22
20250313,095400,75249160,13270,13280,13280,13270,14
20250313,095300,75063370,13270,13270,13270,13270,0
20250313,095200,75063370,13270,13270,13270,13270,14
20250313,095100,74877590,13280,13290,13290,13280,363
20250313,095000,70055640,13290,13290,13290,13290,14
20250313,094900,69869580,13300,13300,13300,13300,0
20250313,094800,69869580,13300,13300,13300,13300,9
20250313,094700,69749880,13330,13300,13330,13300,5
20250313,094600,69683280,13300,13300,13300,13300,160
20250313,094500,67555280,13300,13300,13300,13300,0
20250313,094400,67555280,13300,13300,13300,13300,14
20250313,094300,67369080,13340,13310,13340,13310,2
20250313,094200,67342430,13340,13300,13340,13300,17
20250313,094100,67116220,13300,13300,13340,13290,195
20250313,094000,64524430,13300,13280,13350,13280,41
20250313,093900,63979370,13370,13370,13370,13370,19
20250313,093800,63725340,13350,13310,13350,13260,362
20250313,093700,58904350,13310,13290,13310,13290,469
20250313,093600,52668510,13260,13260,13260,13260,0
20250313,093500,52668510,13260,13260,13260,13260,14
20250313,093400,52482870,13300,13300,13300,13300,88
20250313,093300,51312470,13300,13260,13300,13260,53
20250313,093200,50608090,13310,13310,13310,13310,2
20250313,093100,50581470,13250,13250,13250,13250,14
20250313,093000,50395970,13310,13260,13310,13240,506
20250313,092900,43683160,13260,13260,13260,13260,8
20250313,092800,43577080,13270,13300,13300,13270,515
20250313,092700,36740870,13300,13305,13310,13300,374
20250313,092600,31763560,13310,13310,13310,13310,0
20250313,092500,31763560,13310,13340,13340,13310,884
20250313,092400,19979050,13340,13340,13340,13340,0
20250313,092300,19979050,13340,13340,13340,13340,14
20250313,092200,19792290,13360,13360,13360,13360,0
20250313,092100,19792290,13360,13360,13360,13360,38
20250313,092000,19284610,13360,13340,13360,13340,63
20250313,091900,18442950,13330,13330,13330,13330,35
20250313,091800,17976400,13340,13350,13350,13340,79
20250313,091700,16922380,13350,13350,13350,13350,15
20250313,091600,16722130,13350,13350,13350,13350,0
20250313,091500,16722130,13350,13350,13350,13350,13
20250313,091400,16548580,13350,13350,13350,13340,528
20250313,091300,9501060,13350,13350,13350,13350,1
20250313,091200,9487710,13350,13350,13350,13350,14
20250313,091100,9300810,13360,13360,13360,13360,0
20250313,091000,9300810,13360,13410,13410,13360,108
20250313,090900,7857880,13360,13360,13360,13360,66
20250313,090800,6976120,13360,13360,13360,13360,13
20250313,090700,6802440,13350,13350,13350,13350,0
20250313,090600,6802440,13350,13410,13410,13350,15
20250313,090500,6602130,13340,13340,13340,13340,0
20250313,090400,6602130,13340,13350,13350,13340,102
20250313,090300,5241440,13350,13350,13350,13350,12
20250313,090200,5081240,13360,13360,13360,13360,14
20250313,090100,4894200,13370,13370,13370,13370,350
20250313,090000,214700,13370,13430,13430,13370,16
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 190700 158530720 13310 13310 13310 13310 41
3 20250313 190600 158530720 13310 13310 13310 13310 0
4 20250313 190500 158530720 13310 13310 13310 13310 0
5 20250313 190400 158530720 13310 13310 13310 13310 0
6 20250313 190300 158530720 13310 13310 13310 13310 0
7 20250313 190200 158530720 13310 13310 13310 13310 0
8 20250313 190100 158530720 13310 13310 13310 13310 0
9 20250313 190000 158530720 13310 13310 13310 13310 0
10 20250313 185900 158530720 13310 13310 13310 13310 0
11 20250313 185800 158530720 13310 13310 13310 13310 0
12 20250313 185700 158530720 13310 13310 13310 13310 0
13 20250313 185600 158530720 13310 13310 13310 13310 0
14 20250313 185500 158530720 13310 13310 13310 13310 0
15 20250313 185400 158530720 13310 13310 13310 13310 0
16 20250313 185300 158530720 13310 13310 13310 13310 0
17 20250313 185200 158530720 13310 13310 13310 13310 0
18 20250313 185100 158530720 13310 13310 13310 13310 0
19 20250313 185000 158530720 13310 13310 13310 13310 0
20 20250313 184900 158530720 13310 13310 13310 13310 0
21 20250313 184800 158530720 13310 13310 13310 13310 0
22 20250313 184700 158530720 13310 13310 13310 13310 0
23 20250313 184600 158530720 13310 13310 13310 13310 0
24 20250313 184500 158530720 13310 13310 13310 13310 0
25 20250313 184400 158530720 13310 13310 13310 13310 0
26 20250313 184300 158530720 13310 13310 13310 13310 0
27 20250313 184200 158530720 13310 13310 13310 13310 0
28 20250313 184100 158530720 13310 13310 13310 13310 0
29 20250313 184000 158530720 13310 13310 13310 13310 0
30 20250313 183900 158530720 13310 13310 13310 13310 0
31 20250313 183800 158530720 13310 13310 13310 13310 0
32 20250313 183700 158530720 13310 13310 13310 13310 41
33 20250313 183600 158530720 13310 13310 13310 13310 0
34 20250313 183500 158530720 13310 13310 13310 13310 0
35 20250313 183400 158530720 13310 13310 13310 13310 0
36 20250313 183300 158530720 13310 13310 13310 13310 0
37 20250313 183200 158530720 13310 13310 13310 13310 0
38 20250313 183100 158530720 13310 13310 13310 13310 0
39 20250313 183000 158530720 13310 13310 13310 13310 0
40 20250313 182900 158530720 13310 13310 13310 13310 0
41 20250313 182800 158530720 13310 13310 13310 13310 0
42 20250313 182700 158530720 13310 13310 13310 13310 0
43 20250313 182600 158530720 13310 13310 13310 13310 0
44 20250313 182500 158530720 13310 13310 13310 13310 0
45 20250313 182400 158530720 13310 13310 13310 13310 0
46 20250313 182300 158530720 13310 13310 13310 13310 0
47 20250313 182200 158530720 13310 13310 13310 13310 0
48 20250313 182100 158530720 13310 13310 13310 13310 0
49 20250313 182000 158530720 13310 13310 13310 13310 0
50 20250313 181900 158530720 13310 13310 13310 13310 0
51 20250313 181800 158530720 13310 13310 13310 13310 0
52 20250313 181700 158530720 13310 13310 13310 13310 0
53 20250313 181600 158530720 13310 13310 13310 13310 0
54 20250313 181500 158530720 13310 13310 13310 13310 0
55 20250313 181400 158530720 13310 13310 13310 13310 0
56 20250313 181300 158530720 13310 13310 13310 13310 0
57 20250313 181200 158530720 13310 13310 13310 13310 0
58 20250313 181100 158530720 13310 13310 13310 13310 0
59 20250313 181000 158530720 13310 13310 13310 13310 0
60 20250313 180900 158530720 13310 13310 13310 13310 0
61 20250313 180800 158530720 13310 13310 13310 13310 0
62 20250313 180700 158530720 13310 13310 13310 13310 41
63 20250313 180600 158530720 13310 13310 13310 13310 0
64 20250313 180500 158530720 13310 13310 13310 13310 0
65 20250313 180400 158530720 13310 13310 13310 13310 0
66 20250313 180300 158530720 13310 13310 13310 13310 0
67 20250313 180200 158530720 13310 13310 13310 13310 0
68 20250313 180100 158530720 13310 13310 13310 13310 0
69 20250313 180000 158530720 13310 13310 13310 13310 0
70 20250313 175900 158530720 13310 13310 13310 13310 0
71 20250313 175800 158530720 13310 13310 13310 13310 0
72 20250313 175700 158530720 13310 13310 13310 13310 0
73 20250313 175600 158530720 13310 13310 13310 13310 0
74 20250313 175500 158530720 13310 13310 13310 13310 0
75 20250313 175400 158530720 13310 13310 13310 13310 0
76 20250313 175300 158530720 13310 13310 13310 13310 0
77 20250313 175200 158530720 13310 13310 13310 13310 0
78 20250313 175100 158530720 13310 13310 13310 13310 0
79 20250313 175000 158530720 13310 13310 13310 13310 0
80 20250313 174900 158530720 13310 13310 13310 13310 0
81 20250313 174800 158530720 13310 13310 13310 13310 0
82 20250313 174700 158530720 13310 13310 13310 13310 0
83 20250313 174600 158530720 13310 13310 13310 13310 0
84 20250313 174500 158530720 13310 13310 13310 13310 0
85 20250313 174400 158530720 13310 13310 13310 13310 0
86 20250313 174300 158530720 13310 13310 13310 13310 0
87 20250313 174200 158530720 13310 13310 13310 13310 0
88 20250313 174100 158530720 13310 13310 13310 13310 0
89 20250313 174000 158530720 13310 13310 13310 13310 0
90 20250313 173900 158530720 13310 13310 13310 13310 0
91 20250313 173800 158530720 13310 13310 13310 13310 0
92 20250313 173700 158530720 13310 13310 13310 13310 41
93 20250313 173600 158530720 13310 13310 13310 13310 0
94 20250313 173500 158530720 13310 13310 13310 13310 0
95 20250313 173400 158530720 13310 13310 13310 13310 0
96 20250313 173300 158530720 13310 13310 13310 13310 0
97 20250313 173200 158530720 13310 13310 13310 13310 0
98 20250313 173100 158530720 13310 13310 13310 13310 0
99 20250313 173000 158530720 13310 13310 13310 13310 0
100 20250313 172900 158530720 13310 13310 13310 13310 0
101 20250313 172800 158530720 13310 13310 13310 13310 0
102 20250313 172700 158530720 13310 13310 13310 13310 0
103 20250313 172600 158530720 13310 13310 13310 13310 0
104 20250313 172500 158530720 13310 13310 13310 13310 0
105 20250313 172400 158530720 13310 13310 13310 13310 0
106 20250313 172300 158530720 13310 13310 13310 13310 0
107 20250313 172200 158530720 13310 13310 13310 13310 0
108 20250313 172100 158530720 13310 13310 13310 13310 0
109 20250313 172000 158530720 13310 13310 13310 13310 0
110 20250313 171900 158530720 13310 13310 13310 13310 0
111 20250313 171800 158530720 13310 13310 13310 13310 0
112 20250313 171700 158530720 13310 13310 13310 13310 0
113 20250313 171600 158530720 13310 13310 13310 13310 0
114 20250313 171500 158530720 13310 13310 13310 13310 0
115 20250313 171400 158530720 13310 13310 13310 13310 0
116 20250313 171300 158530720 13310 13310 13310 13310 0
117 20250313 171200 158530720 13310 13310 13310 13310 0
118 20250313 171100 158530720 13310 13310 13310 13310 0
119 20250313 171000 158530720 13310 13310 13310 13310 0
120 20250313 170900 158530720 13310 13310 13310 13310 0
121 20250313 170800 158530720 13310 13310 13310 13310 0
122 20250313 170700 158530720 13310 13310 13310 13310 41
123 20250313 170600 158530720 13310 13310 13310 13310 0
124 20250313 170500 158530720 13310 13310 13310 13310 0
125 20250313 170400 158530720 13310 13310 13310 13310 0
126 20250313 170300 158530720 13310 13310 13310 13310 0
127 20250313 170200 158530720 13310 13310 13310 13310 0
128 20250313 170100 158530720 13310 13310 13310 13310 0
129 20250313 170000 158530720 13310 13310 13310 13310 0
130 20250313 165900 158530720 13310 13310 13310 13310 0
131 20250313 165800 158530720 13310 13310 13310 13310 0
132 20250313 165700 158530720 13310 13310 13310 13310 0
133 20250313 165600 158530720 13310 13310 13310 13310 0
134 20250313 165500 158530720 13310 13310 13310 13310 0
135 20250313 165400 158530720 13310 13310 13310 13310 0
136 20250313 165300 158530720 13310 13310 13310 13310 0
137 20250313 165200 158530720 13310 13310 13310 13310 0
138 20250313 165100 158530720 13310 13310 13310 13310 0
139 20250313 165000 158530720 13310 13310 13310 13310 0
140 20250313 164900 158530720 13310 13310 13310 13310 0
141 20250313 164800 158530720 13310 13310 13310 13310 0
142 20250313 164700 158530720 13310 13310 13310 13310 0
143 20250313 164600 158530720 13310 13310 13310 13310 0
144 20250313 164500 158530720 13310 13310 13310 13310 0
145 20250313 164400 158530720 13310 13310 13310 13310 0
146 20250313 164300 158530720 13310 13310 13310 13310 0
147 20250313 164200 158530720 13310 13310 13310 13310 0
148 20250313 164100 158530720 13310 13310 13310 13310 0
149 20250313 164000 158530720 13310 13310 13310 13310 0
150 20250313 163900 158530720 13310 13310 13310 13310 0
151 20250313 163800 158530720 13310 13310 13310 13310 0
152 20250313 163700 158530720 13310 13310 13310 13310 41
153 20250313 163600 158530720 13310 13310 13310 13310 0
154 20250313 163500 158530720 13310 13310 13310 13310 0
155 20250313 163400 158530720 13310 13310 13310 13310 0
156 20250313 163300 158530720 13310 13310 13310 13310 0
157 20250313 163200 158530720 13310 13310 13310 13310 0
158 20250313 163100 158530720 13310 13310 13310 13310 0
159 20250313 163000 158530720 13310 13310 13310 13310 0
160 20250313 162900 158530720 13310 13310 13310 13310 0
161 20250313 162800 158530720 13310 13310 13310 13310 0
162 20250313 162700 158530720 13310 13310 13310 13310 0
163 20250313 162600 158530720 13310 13310 13310 13310 0
164 20250313 162500 158530720 13310 13310 13310 13310 0
165 20250313 162400 158530720 13310 13310 13310 13310 0
166 20250313 162300 158530720 13310 13310 13310 13310 0
167 20250313 162200 158530720 13310 13310 13310 13310 0
168 20250313 162100 158530720 13310 13310 13310 13310 0
169 20250313 162000 158530720 13310 13310 13310 13310 0
170 20250313 161900 158530720 13310 13310 13310 13310 0
171 20250313 161800 158530720 13310 13310 13310 13310 0
172 20250313 161700 158530720 13310 13310 13310 13310 0
173 20250313 161600 158530720 13310 13310 13310 13310 0
174 20250313 161500 158530720 13310 13310 13310 13310 0
175 20250313 161400 158530720 13310 13310 13310 13310 0
176 20250313 161300 158530720 13310 13310 13310 13310 0
177 20250313 161200 158530720 13310 13310 13310 13310 0
178 20250313 161100 158530720 13310 13310 13310 13310 0
179 20250313 161000 158530720 13310 13310 13310 13310 0
180 20250313 160900 158530720 13310 13310 13310 13310 0
181 20250313 160800 158530720 13310 13310 13310 13310 0
182 20250313 160700 158530720 13310 13310 13310 13310 41
183 20250313 160600 158530720 13310 13310 13310 13310 0
184 20250313 160500 158530720 13310 13310 13310 13310 0
185 20250313 160400 158530720 13310 13310 13310 13310 0
186 20250313 160300 158530720 13310 13310 13310 13310 0
187 20250313 160200 158530720 13310 13310 13310 13310 0
188 20250313 160100 158530720 13310 13310 13310 13310 0
189 20250313 160000 158530720 13310 13310 13310 13310 0
190 20250313 155900 158530720 13310 13310 13310 13310 0
191 20250313 155800 158530720 13310 13310 13310 13310 0
192 20250313 155700 158530720 13310 13310 13310 13310 0
193 20250313 155600 158530720 13310 13310 13310 13310 0
194 20250313 155500 158530720 13310 13310 13310 13310 0
195 20250313 155400 158530720 13310 13310 13310 13310 0
196 20250313 155300 158530720 13310 13310 13310 13310 0
197 20250313 155200 158530720 13310 13310 13310 13310 0
198 20250313 155100 158530720 13310 13310 13310 13310 0
199 20250313 155000 158530720 13310 13310 13310 13310 0
200 20250313 154900 158530720 13310 13310 13310 13310 0
201 20250313 154800 158530720 13310 13310 13310 13310 0
202 20250313 154700 158530720 13310 13310 13310 13310 0
203 20250313 154600 158530720 13310 13310 13310 13310 0
204 20250313 154500 158530720 13310 13310 13310 13310 0
205 20250313 154400 158530720 13310 13310 13310 13310 0
206 20250313 154300 158530720 13310 13310 13310 13310 0
207 20250313 154200 158530720 13310 13310 13310 13310 0
208 20250313 154100 158530720 13310 13310 13310 13310 0
209 20250313 154000 158530720 13310 13310 13310 13310 0
210 20250313 153900 158530720 13310 13310 13310 13310 0
211 20250313 153800 158530720 13310 13310 13310 13310 0
212 20250313 153700 158530720 13310 13310 13310 13310 41
213 20250313 153600 158530720 13310 13310 13310 13310 0
214 20250313 153500 158530720 13310 13310 13310 13310 0
215 20250313 153400 158530720 13310 13310 13310 13310 0
216 20250313 153300 158530720 13310 13310 13310 13310 0
217 20250313 153200 158530720 13310 13310 13310 13310 0
218 20250313 153100 158530720 13310 13310 13310 13310 0
219 20250313 153000 158530720 13310 13310 13310 13310 41
220 20250313 152900 157985010 13320 13320 13320 13320 0
221 20250313 152800 157985010 13320 13320 13320 13320 0
222 20250313 152700 157985010 13320 13320 13320 13320 0
223 20250313 152600 157985010 13320 13320 13320 13320 0
224 20250313 152500 157985010 13320 13320 13320 13320 0
225 20250313 152400 157985010 13320 13320 13320 13320 0
226 20250313 152300 157985010 13320 13320 13320 13320 0
227 20250313 152200 157985010 13320 13320 13320 13320 0
228 20250313 152100 157985010 13320 13320 13320 13320 0
229 20250313 152000 157985010 13320 13320 13320 13320 0
230 20250313 151900 157985010 13320 13320 13320 13320 0
231 20250313 151800 157985010 13320 13320 13320 13320 110
232 20250313 151700 156519810 13290 13290 13290 13290 0
233 20250313 151600 156519810 13290 13290 13290 13290 30
234 20250313 151500 156121110 13290 13290 13290 13290 15
235 20250313 151400 155921760 13290 13290 13290 13290 0
236 20250313 151300 155921760 13290 13290 13290 13290 34
237 20250313 151200 155469900 13300 13300 13300 13300 12
238 20250313 151100 155310300 13330 13330 13330 13330 8
239 20250313 151000 155203660 13290 13290 13290 13290 14
240 20250313 150900 155017600 13280 13280 13280 13280 0
241 20250313 150800 155017600 13280 13290 13290 13280 14
242 20250313 150700 154831660 13340 13340 13340 13340 0
243 20250313 150600 154831660 13340 13320 13340 13280 27
244 20250313 150500 154472710 13290 13290 13320 13290 13
245 20250313 150400 154299820 13300 13280 13300 13280 18
246 20250313 150300 154060720 13280 13280 13280 13280 0
247 20250313 150200 154060720 13280 13290 13290 13280 40
248 20250313 150100 153529260 13280 13280 13280 13280 0
249 20250313 150000 153529260 13280 13300 13300 13280 20
250 20250313 145900 153263620 13290 13290 13290 13290 0
251 20250313 145800 153263620 13290 13290 13290 13290 13
252 20250313 145700 153090850 13300 13300 13300 13300 14
253 20250313 145600 152904650 13310 13300 13310 13300 46
254 20250313 145500 152292710 13290 13290 13290 13290 0
255 20250313 145400 152292710 13290 13290 13290 13290 14
256 20250313 145300 152106650 13290 13290 13290 13290 0
257 20250313 145200 152106650 13290 13300 13300 13290 6
258 20250313 145100 152026860 13300 13300 13300 13300 0
259 20250313 145000 152026860 13300 13300 13300 13300 14
260 20250313 144900 151840660 13340 13290 13340 13290 16
261 20250313 144800 151627630 13320 13290 13340 13290 16
262 20250313 144700 151414700 13290 13310 13310 13290 17
263 20250313 144600 151188710 13290 13310 13340 13280 6
264 20250313 144500 151108890 13270 13270 13270 13270 13
265 20250313 144400 150936380 13280 13320 13320 13280 22
266 20250313 144300 150644180 13270 13270 13270 13270 14
267 20250313 144200 150458400 13320 13280 13320 13270 62
268 20250313 144100 149634430 13280 13290 13360 13280 64
269 20250313 144000 148781180 13310 13280 13310 13280 8
270 20250313 143900 148674740 13280 13280 13280 13280 13
271 20250313 143800 148502100 13280 13280 13280 13280 21
272 20250313 143700 148223220 13260 13260 13260 13260 14
273 20250313 143600 148037580 13260 13260 13260 13260 0
274 20250313 143500 148037580 13260 13260 13260 13260 14
275 20250313 143400 147851940 13270 13270 13270 13270 12
276 20250313 143300 147692700 13260 13260 13260 13260 15
277 20250313 143200 147493800 13270 13270 13270 13270 0
278 20250313 143100 147493800 13270 13270 13270 13270 1
279 20250313 143000 147480530 13260 13260 13260 13260 0
280 20250313 142900 147480530 13260 13250 13260 13250 87
281 20250313 142800 146327050 13260 13260 13260 13260 47
282 20250313 142700 145703830 13260 13260 13260 13260 14
283 20250313 142600 145518190 13260 13260 13260 13260 0
284 20250313 142500 145518190 13260 13260 13260 13260 13
285 20250313 142400 145345810 13260 13260 13260 13260 32
286 20250313 142300 144921490 13250 13250 13250 13250 0
287 20250313 142200 144921490 13250 13250 13250 13250 14
288 20250313 142100 144735990 13250 13250 13250 13250 60
289 20250313 142000 143940990 13250 13250 13250 13250 14
290 20250313 141900 143755490 13260 13260 13260 13260 30
291 20250313 141800 143357690 13260 13260 13260 13260 13
292 20250313 141700 143185310 13260 13260 13260 13260 49
293 20250313 141600 142535570 13260 13260 13260 13260 14
294 20250313 141500 142349930 13260 13260 13260 13260 0
295 20250313 141400 142349930 13260 13260 13260 13260 44
296 20250313 141300 141766490 13270 13270 13270 13270 0
297 20250313 141200 141766490 13270 13270 13270 13270 8
298 20250313 141100 141660330 13270 13270 13270 13270 0
299 20250313 141000 141660330 13270 13270 13270 13270 14
300 20250313 140900 141474550 13270 13270 13270 13270 0
301 20250313 140800 141474550 13270 13270 13270 13270 14
302 20250313 140700 141288770 13270 13270 13270 13270 0
303 20250313 140600 141288770 13270 13270 13270 13270 14
304 20250313 140500 141102990 13270 13270 13270 13270 0
305 20250313 140400 141102990 13270 13270 13270 13270 14
306 20250313 140300 140917210 13270 13270 13270 13270 1
307 20250313 140200 140903940 13270 13270 13270 13270 14
308 20250313 140100 140718160 13260 13260 13260 13260 0
309 20250313 140000 140718160 13260 13260 13260 13260 14
310 20250313 135900 140532520 13270 13270 13270 13270 13
311 20250313 135800 140360010 13270 13270 13270 13270 1
312 20250313 135700 140346740 13270 13270 13270 13270 1
313 20250313 135600 140333470 13260 13260 13260 13260 0
314 20250313 135500 140333470 13260 13260 13260 13260 16
315 20250313 135400 140121310 13260 13260 13260 13260 0
316 20250313 135300 140121310 13260 13260 13260 13260 14
317 20250313 135200 139935670 13260 13260 13260 13260 0
318 20250313 135100 139935670 13260 13260 13260 13260 13
319 20250313 135000 139763290 13260 13260 13260 13260 0
320 20250313 134900 139763290 13260 13260 13260 13260 14
321 20250313 134800 139577650 13260 13260 13260 13260 0
322 20250313 134700 139577650 13260 13260 13260 13260 14
323 20250313 134600 139392010 13260 13260 13260 13260 0
324 20250313 134500 139392010 13260 13260 13260 13260 13
325 20250313 134400 139219630 13260 13260 13260 13260 0
326 20250313 134300 139219630 13260 13260 13260 13260 14
327 20250313 134200 139033990 13260 13260 13260 13260 0
328 20250313 134100 139033990 13260 13260 13260 13260 14
329 20250313 134000 138848350 13260 13260 13260 13260 0
330 20250313 133900 138848350 13260 13260 13260 13260 13
331 20250313 133800 138675970 13260 13260 13260 13260 0
332 20250313 133700 138675970 13260 13260 13260 13260 14
333 20250313 133600 138490330 13280 13280 13280 13280 0
334 20250313 133500 138490330 13280 13280 13280 13280 13
335 20250313 133400 138317690 13280 13280 13280 13280 7
336 20250313 133300 138224730 13260 13260 13260 13260 13
337 20250313 133200 138052350 13260 13260 13260 13260 0
338 20250313 133100 138052350 13260 13260 13260 13260 0
339 20250313 133000 138052350 13260 13260 13260 13260 14
340 20250313 132900 137866710 13260 13260 13260 13260 0
341 20250313 132800 137866710 13260 13260 13260 13260 14
342 20250313 132700 137681070 13260 13260 13260 13260 0
343 20250313 132600 137681070 13260 13260 13260 13260 13
344 20250313 132500 137508690 13260 13260 13260 13260 0
345 20250313 132400 137508690 13260 13260 13260 13260 14
346 20250313 132300 137323050 13260 13260 13260 13260 0
347 20250313 132200 137323050 13260 13260 13260 13260 14
348 20250313 132100 137137410 13260 13260 13260 13260 0
349 20250313 132000 137137410 13260 13260 13260 13260 14
350 20250313 131900 136951770 13260 13260 13260 13260 0
351 20250313 131800 136951770 13260 13260 13260 13260 13
352 20250313 131700 136779390 13260 13260 13260 13260 0
353 20250313 131600 136779390 13260 13260 13260 13260 14
354 20250313 131500 136593750 13260 13260 13260 13260 0
355 20250313 131400 136593750 13260 13260 13260 13260 14
356 20250313 131300 136408110 13260 13260 13260 13260 0
357 20250313 131200 136408110 13260 13260 13260 13260 13
358 20250313 131100 136235730 13260 13260 13260 13260 40
359 20250313 131000 135705330 13260 13260 13260 13260 14
360 20250313 130900 135519690 13280 13280 13280 13280 0
361 20250313 130800 135519690 13280 13280 13280 13280 8
362 20250313 130700 135413450 13320 13320 13320 13320 0
363 20250313 130600 135413450 13320 13250 13320 13250 19
364 20250313 130500 135161450 13310 13280 13310 13280 6
365 20250313 130400 135081700 13300 13270 13310 13270 8
366 20250313 130300 134975410 13250 13270 13270 13250 27
367 20250313 130200 134617400 13270 13270 13270 13270 0
368 20250313 130100 134617400 13270 13270 13270 13270 1
369 20250313 130000 134604130 13320 13270 13320 13270 250
370 20250313 125900 131286540 13270 13320 13320 13270 75
371 20250313 125800 130291140 13330 13330 13330 13330 301
372 20250313 125700 126278810 13330 13250 13330 13250 59
373 20250313 125600 125494620 13280 13280 13280 13280 0
374 20250313 125500 125494620 13280 13310 13310 13280 7
375 20250313 125400 125401620 13270 13260 13270 13260 13
376 20250313 125300 125229230 13260 13260 13260 13260 3
377 20250313 125200 125189450 13260 13260 13260 13260 0
378 20250313 125100 125189450 13260 13260 13260 13260 14
379 20250313 125000 125003810 13260 13260 13260 13260 100
380 20250313 124900 123677810 13270 13270 13270 13270 12
381 20250313 124800 123518570 13280 13280 13280 13280 0
382 20250313 124700 123518570 13280 13260 13280 13260 27
383 20250313 124600 123160290 13260 13260 13260 13260 0
384 20250313 124500 123160290 13260 13260 13260 13260 13
385 20250313 124400 122987910 13260 13260 13260 13260 0
386 20250313 124300 122987910 13260 13260 13260 13260 14
387 20250313 124200 122802270 13280 13280 13280 13280 0
388 20250313 124100 122802270 13280 13280 13280 13280 1
389 20250313 124000 122788990 13310 13280 13310 13280 6
390 20250313 123900 122709220 13310 13280 13310 13280 4
391 20250313 123800 122656050 13260 13280 13310 13260 21
392 20250313 123700 122377310 13270 13270 13270 13270 23
393 20250313 123600 122072100 13270 13270 13270 13270 3
394 20250313 123500 122032290 13280 13280 13280 13280 0
395 20250313 123400 122032290 13280 13280 13280 13280 2
396 20250313 123300 122005730 13280 13280 13280 13280 0
397 20250313 123200 122005730 13280 13280 13280 13280 13
398 20250313 123100 121833090 13280 13280 13280 13280 0
399 20250313 123000 121833090 13280 13280 13280 13280 14
400 20250313 122900 121647170 13310 13280 13310 13280 2
401 20250313 122800 121620580 13270 13270 13270 13270 14
402 20250313 122700 121434800 13270 13280 13310 13270 14
403 20250313 122600 121248920 13260 13260 13260 13260 13
404 20250313 122500 121076540 13260 13260 13260 13260 0
405 20250313 122400 121076540 13260 13260 13260 13260 14
406 20250313 122300 120890900 13260 13280 13280 13260 399
407 20250313 122200 115594930 13280 13280 13280 13280 24
408 20250313 122100 115276210 13280 13280 13280 13280 0
409 20250313 122000 115276210 13280 13280 13280 13280 13
410 20250313 121900 115103570 13280 13280 13280 13280 0
411 20250313 121800 115103570 13280 13280 13280 13280 14
412 20250313 121700 114917650 13280 13280 13280 13280 0
413 20250313 121600 114917650 13280 13280 13280 13280 14
414 20250313 121500 114731730 13280 13280 13280 13280 0
415 20250313 121400 114731730 13280 13280 13280 13280 13
416 20250313 121300 114559090 13280 13280 13280 13280 0
417 20250313 121200 114559090 13280 13280 13280 13280 0
418 20250313 121100 114559090 13280 13290 13290 13280 40
419 20250313 121000 114027630 13290 13290 13290 13290 0
420 20250313 120900 114027630 13290 13290 13290 13290 14
421 20250313 120800 113841570 13280 13280 13280 13280 0
422 20250313 120700 113841570 13280 13280 13280 13280 14
423 20250313 120600 113655650 13290 13290 13290 13290 0
424 20250313 120500 113655650 13290 13290 13290 13290 185
425 20250313 120400 111197000 13290 13290 13290 13290 64
426 20250313 120300 110346440 13290 13300 13300 13290 16
427 20250313 120200 110133780 13290 13290 13290 13290 0
428 20250313 120100 110133780 13290 13290 13290 13290 14
429 20250313 120000 109947720 13300 13300 13300 13300 0
430 20250313 115900 109947720 13300 13310 13340 13300 12
431 20250313 115800 109788070 13340 13340 13340 13340 0
432 20250313 115700 109788070 13340 13290 13340 13290 16
433 20250313 115600 109575370 13290 13290 13290 13290 0
434 20250313 115500 109575370 13290 13290 13290 13290 14
435 20250313 115400 109389310 13300 13300 13300 13300 0
436 20250313 115300 109389310 13300 13290 13300 13290 18
437 20250313 115200 109150040 13290 13290 13290 13290 0
438 20250313 115100 109150040 13290 13290 13290 13290 14
439 20250313 115000 108963980 13290 13290 13290 13290 0
440 20250313 114900 108963980 13290 13290 13290 13290 14
441 20250313 114800 108777920 13290 13290 13290 13290 0
442 20250313 114700 108777920 13290 13290 13290 13290 0
443 20250313 114600 108777920 13290 13290 13290 13290 13
444 20250313 114500 108605150 13300 13300 13300 13300 3
445 20250313 114400 108565250 13290 13290 13290 13290 14
446 20250313 114300 108379190 13300 13300 13300 13300 3
447 20250313 114200 108339290 13300 13300 13300 13300 5
448 20250313 114100 108272790 13300 13300 13300 13300 5
449 20250313 114000 108206290 13290 13290 13290 13290 13
450 20250313 113900 108033520 13300 13300 13300 13300 5
451 20250313 113800 107967020 13300 13300 13300 13300 10
452 20250313 113700 107834020 13300 13300 13300 13300 1
453 20250313 113600 107820720 13290 13290 13290 13290 14
454 20250313 113500 107634660 13300 13300 13300 13300 0
455 20250313 113400 107634660 13300 13300 13300 13300 9
456 20250313 113300 107514960 13300 13300 13300 13300 0
457 20250313 113200 107514960 13300 13300 13300 13300 14
458 20250313 113100 107328760 13310 13310 13310 13310 0
459 20250313 113000 107328760 13310 13310 13310 13310 9
460 20250313 112900 107208970 13360 13310 13360 13310 2
461 20250313 112800 107182300 13300 13300 13300 13300 14
462 20250313 112700 106996100 13300 13300 13300 13300 0
463 20250313 112600 106996100 13300 13300 13300 13300 13
464 20250313 112500 106823200 13290 13290 13290 13290 0
465 20250313 112400 106823200 13290 13290 13290 13290 44
466 20250313 112300 106238440 13300 13300 13300 13300 16
467 20250313 112200 106025640 13300 13300 13300 13300 5
468 20250313 112100 105959140 13300 13300 13300 13300 1
469 20250313 112000 105945840 13310 13310 13310 13310 0
470 20250313 111900 105945840 13310 13310 13310 13310 5
471 20250313 111800 105879290 13360 13300 13360 13300 23
472 20250313 111700 105573270 13300 13290 13300 13290 24
473 20250313 111600 105254210 13290 13290 13290 13290 0
474 20250313 111500 105254210 13290 13290 13290 13290 14
475 20250313 111400 105068150 13290 13290 13290 13290 0
476 20250313 111300 105068150 13290 13290 13290 13290 13
477 20250313 111200 104895380 13300 13300 13300 13300 0
478 20250313 111100 104895380 13300 13300 13300 13300 2
479 20250313 111000 104868780 13300 13300 13300 13300 2
480 20250313 110900 104842180 13300 13300 13300 13300 14
481 20250313 110800 104655980 13300 13300 13300 13300 100
482 20250313 110700 103325980 13300 13300 13300 13300 13
483 20250313 110600 103153080 13310 13305 13310 13305 5
484 20250313 110500 103086550 13310 13310 13310 13310 2
485 20250313 110400 103059930 13310 13310 13310 13310 0
486 20250313 110300 103059930 13310 13310 13310 13310 19
487 20250313 110200 102807040 13310 13310 13310 13310 0
488 20250313 110100 102807040 13310 13310 13310 13310 13
489 20250313 110000 102634010 13315 13315 13315 13315 5
490 20250313 105900 102567435 13315 13320 13320 13315 39
491 20250313 105800 102047960 13320 13320 13320 13320 0
492 20250313 105700 102047960 13320 13320 13320 13320 6
493 20250313 105600 101968040 13320 13320 13320 13320 0
494 20250313 105500 101968040 13320 13320 13320 13320 0
495 20250313 105400 101968040 13320 13320 13320 13320 14
496 20250313 105300 101781560 13320 13320 13320 13320 0
497 20250313 105200 101781560 13320 13320 13320 13320 13
498 20250313 105100 101608400 13320 13320 13320 13320 0
499 20250313 105000 101608400 13320 13320 13320 13320 14
500 20250313 104900 101421920 13320 13320 13320 13320 0
501 20250313 104800 101421920 13320 13320 13320 13320 14
502 20250313 104700 101235440 13360 13360 13360 13360 0
503 20250313 104600 101235440 13360 13360 13360 13360 1
504 20250313 104500 101222080 13330 13330 13330 13330 0
505 20250313 104400 101222080 13330 13330 13330 13330 14
506 20250313 104300 101035460 13330 13340 13340 13330 8
507 20250313 104200 100928760 13390 13370 13390 13370 34
508 20250313 104100 100473780 13320 13320 13320 13320 51
509 20250313 104000 99794460 13300 13300 13320 13300 15
510 20250313 103900 99594940 13290 13290 13290 13290 0
511 20250313 103800 99594940 13290 13290 13290 13290 14
512 20250313 103700 99408880 13320 13320 13320 13320 0
513 20250313 103600 99408880 13320 13280 13320 13280 22
514 20250313 103500 99116520 13280 13280 13280 13280 0
515 20250313 103400 99116520 13280 13280 13280 13280 13
516 20250313 103300 98943880 13280 13280 13280 13280 0
517 20250313 103200 98943880 13280 13280 13280 13280 14
518 20250313 103100 98757960 13300 13290 13300 13290 14
519 20250313 103000 98571770 13300 13290 13300 13290 4
520 20250313 102900 98518590 13280 13290 13300 13280 19
521 20250313 102800 98266220 13280 13260 13290 13260 65
522 20250313 102700 97403600 13250 13260 13260 13250 16
523 20250313 102600 97191580 13260 13260 13260 13260 6
524 20250313 102500 97112020 13260 13260 13260 13250 20
525 20250313 102400 96846960 13260 13260 13260 13260 6
526 20250313 102300 96767400 13260 13250 13260 13240 38
527 20250313 102200 96263880 13250 13250 13250 13250 7
528 20250313 102100 96171130 13250 13250 13250 13240 19
529 20250313 102000 95919510 13250 13240 13250 13240 4
530 20250313 101900 95866540 13230 13230 13230 13230 14
531 20250313 101800 95681320 13230 13250 13250 13230 200
532 20250313 101700 93032690 13250 13260 13260 13250 29
533 20250313 101600 92648290 13260 13260 13260 13260 1
534 20250313 101500 92635030 13250 13250 13250 13250 14
535 20250313 101400 92449530 13250 13250 13250 13250 0
536 20250313 101300 92449530 13250 13250 13250 13250 13
537 20250313 101200 92277280 13250 13250 13250 13250 21
538 20250313 101100 91999030 13250 13250 13250 13250 14
539 20250313 101000 91813530 13250 13250 13250 13250 0
540 20250313 100900 91813530 13250 13250 13250 13250 14
541 20250313 100800 91628030 13260 13260 13260 13260 40
542 20250313 100700 91097630 13260 13250 13260 13250 17
543 20250313 100600 90872340 13260 13260 13260 13260 30
544 20250313 100500 90474540 13260 13250 13260 13250 24
545 20250313 100400 90156440 13260 13260 13260 13260 0
546 20250313 100300 90156440 13260 13260 13260 13260 0
547 20250313 100200 90156440 13260 13250 13260 13250 19
548 20250313 100100 89904640 13250 13270 13270 13250 1041
549 20250313 100000 76099110 13270 13270 13270 13270 13
550 20250313 095900 75926600 13270 13270 13270 13270 0
551 20250313 095800 75926600 13270 13290 13290 13270 15
552 20250313 095700 75727530 13290 13290 13290 13290 9
553 20250313 095600 75607920 13290 13290 13290 13290 5
554 20250313 095500 75541470 13340 13280 13340 13280 22
555 20250313 095400 75249160 13270 13280 13280 13270 14
556 20250313 095300 75063370 13270 13270 13270 13270 0
557 20250313 095200 75063370 13270 13270 13270 13270 14
558 20250313 095100 74877590 13280 13290 13290 13280 363
559 20250313 095000 70055640 13290 13290 13290 13290 14
560 20250313 094900 69869580 13300 13300 13300 13300 0
561 20250313 094800 69869580 13300 13300 13300 13300 9
562 20250313 094700 69749880 13330 13300 13330 13300 5
563 20250313 094600 69683280 13300 13300 13300 13300 160
564 20250313 094500 67555280 13300 13300 13300 13300 0
565 20250313 094400 67555280 13300 13300 13300 13300 14
566 20250313 094300 67369080 13340 13310 13340 13310 2
567 20250313 094200 67342430 13340 13300 13340 13300 17
568 20250313 094100 67116220 13300 13300 13340 13290 195
569 20250313 094000 64524430 13300 13280 13350 13280 41
570 20250313 093900 63979370 13370 13370 13370 13370 19
571 20250313 093800 63725340 13350 13310 13350 13260 362
572 20250313 093700 58904350 13310 13290 13310 13290 469
573 20250313 093600 52668510 13260 13260 13260 13260 0
574 20250313 093500 52668510 13260 13260 13260 13260 14
575 20250313 093400 52482870 13300 13300 13300 13300 88
576 20250313 093300 51312470 13300 13260 13300 13260 53
577 20250313 093200 50608090 13310 13310 13310 13310 2
578 20250313 093100 50581470 13250 13250 13250 13250 14
579 20250313 093000 50395970 13310 13260 13310 13240 506
580 20250313 092900 43683160 13260 13260 13260 13260 8
581 20250313 092800 43577080 13270 13300 13300 13270 515
582 20250313 092700 36740870 13300 13305 13310 13300 374
583 20250313 092600 31763560 13310 13310 13310 13310 0
584 20250313 092500 31763560 13310 13340 13340 13310 884
585 20250313 092400 19979050 13340 13340 13340 13340 0
586 20250313 092300 19979050 13340 13340 13340 13340 14
587 20250313 092200 19792290 13360 13360 13360 13360 0
588 20250313 092100 19792290 13360 13360 13360 13360 38
589 20250313 092000 19284610 13360 13340 13360 13340 63
590 20250313 091900 18442950 13330 13330 13330 13330 35
591 20250313 091800 17976400 13340 13350 13350 13340 79
592 20250313 091700 16922380 13350 13350 13350 13350 15
593 20250313 091600 16722130 13350 13350 13350 13350 0
594 20250313 091500 16722130 13350 13350 13350 13350 13
595 20250313 091400 16548580 13350 13350 13350 13340 528
596 20250313 091300 9501060 13350 13350 13350 13350 1
597 20250313 091200 9487710 13350 13350 13350 13350 14
598 20250313 091100 9300810 13360 13360 13360 13360 0
599 20250313 091000 9300810 13360 13410 13410 13360 108
600 20250313 090900 7857880 13360 13360 13360 13360 66
601 20250313 090800 6976120 13360 13360 13360 13360 13
602 20250313 090700 6802440 13350 13350 13350 13350 0
603 20250313 090600 6802440 13350 13410 13410 13350 15
604 20250313 090500 6602130 13340 13340 13340 13340 0
605 20250313 090400 6602130 13340 13350 13350 13340 102
606 20250313 090300 5241440 13350 13350 13350 13350 12
607 20250313 090200 5081240 13360 13360 13360 13360 14
608 20250313 090100 4894200 13370 13370 13370 13370 350
609 20250313 090000 214700 13370 13430 13430 13370 16

1
019440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,0,8570000,0,115180800000,0.00
20250310,0,8570000,0,117666100000,0.00
20250307,0,8570000,0,117751800000,0.00
20250306,0,8570000,0,116294900000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 0 8570000 0 115180800000 0.00
3 20250310 0 8570000 0 117666100000 0.00
4 20250307 0 8570000 0 117751800000 0.00
5 20250306 0 8570000 0 116294900000 0.00