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

616
029460/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,191400,113586715,18490,18490,18490,18490,961
20250313,191300,113586715,18490,18490,18490,18490,0
20250313,191200,113586715,18490,18490,18490,18490,0
20250313,191100,113586715,18490,18490,18490,18490,0
20250313,191000,113586715,18490,18490,18490,18490,0
20250313,190900,113586715,18490,18490,18490,18490,0
20250313,190800,113586715,18490,18490,18490,18490,0
20250313,190700,113586715,18490,18490,18490,18490,0
20250313,190600,113586715,18490,18490,18490,18490,0
20250313,190500,113586715,18490,18490,18490,18490,0
20250313,190400,113586715,18490,18490,18490,18490,0
20250313,190300,113586715,18490,18490,18490,18490,0
20250313,190200,113586715,18490,18490,18490,18490,0
20250313,190100,113586715,18490,18490,18490,18490,0
20250313,190000,113586715,18490,18490,18490,18490,0
20250313,185900,113586715,18490,18490,18490,18490,0
20250313,185800,113586715,18490,18490,18490,18490,0
20250313,185700,113586715,18490,18490,18490,18490,0
20250313,185600,113586715,18490,18490,18490,18490,0
20250313,185500,113586715,18490,18490,18490,18490,0
20250313,185400,113586715,18490,18490,18490,18490,0
20250313,185300,113586715,18490,18490,18490,18490,0
20250313,185200,113586715,18490,18490,18490,18490,0
20250313,185100,113586715,18490,18490,18490,18490,0
20250313,185000,113586715,18490,18490,18490,18490,0
20250313,184900,113586715,18490,18490,18490,18490,0
20250313,184800,113586715,18490,18490,18490,18490,0
20250313,184700,113586715,18490,18490,18490,18490,0
20250313,184600,113586715,18490,18490,18490,18490,0
20250313,184500,113586715,18490,18490,18490,18490,0
20250313,184400,113586715,18490,18490,18490,18490,961
20250313,184300,113586715,18490,18490,18490,18490,0
20250313,184200,113586715,18490,18490,18490,18490,0
20250313,184100,113586715,18490,18490,18490,18490,0
20250313,184000,113586715,18490,18490,18490,18490,0
20250313,183900,113586715,18490,18490,18490,18490,0
20250313,183800,113586715,18490,18490,18490,18490,0
20250313,183700,113586715,18490,18490,18490,18490,0
20250313,183600,113586715,18490,18490,18490,18490,0
20250313,183500,113586715,18490,18490,18490,18490,0
20250313,183400,113586715,18490,18490,18490,18490,0
20250313,183300,113586715,18490,18490,18490,18490,0
20250313,183200,113586715,18490,18490,18490,18490,0
20250313,183100,113586715,18490,18490,18490,18490,0
20250313,183000,113586715,18490,18490,18490,18490,0
20250313,182900,113586715,18490,18490,18490,18490,0
20250313,182800,113586715,18490,18490,18490,18490,0
20250313,182700,113586715,18490,18490,18490,18490,0
20250313,182600,113586715,18490,18490,18490,18490,0
20250313,182500,113586715,18490,18490,18490,18490,0
20250313,182400,113586715,18490,18490,18490,18490,0
20250313,182300,113586715,18490,18490,18490,18490,0
20250313,182200,113586715,18490,18490,18490,18490,0
20250313,182100,113586715,18490,18490,18490,18490,0
20250313,182000,113586715,18490,18490,18490,18490,0
20250313,181900,113586715,18490,18490,18490,18490,0
20250313,181800,113586715,18490,18490,18490,18490,0
20250313,181700,113586715,18490,18490,18490,18490,0
20250313,181600,113586715,18490,18490,18490,18490,0
20250313,181500,113586715,18490,18490,18490,18490,0
20250313,181400,113586715,18490,18490,18490,18490,961
20250313,181300,113586715,18490,18490,18490,18490,0
20250313,181200,113586715,18490,18490,18490,18490,0
20250313,181100,113586715,18490,18490,18490,18490,0
20250313,181000,113586715,18490,18490,18490,18490,0
20250313,180900,113586715,18490,18490,18490,18490,0
20250313,180800,113586715,18490,18490,18490,18490,0
20250313,180700,113586715,18490,18490,18490,18490,0
20250313,180600,113586715,18490,18490,18490,18490,0
20250313,180500,113586715,18490,18490,18490,18490,0
20250313,180400,113586715,18490,18490,18490,18490,0
20250313,180300,113586715,18490,18490,18490,18490,0
20250313,180200,113586715,18490,18490,18490,18490,0
20250313,180100,113586715,18490,18490,18490,18490,0
20250313,180000,113586715,18490,18490,18490,18490,0
20250313,175900,113586715,18490,18490,18490,18490,0
20250313,175800,113586715,18490,18490,18490,18490,0
20250313,175700,113586715,18490,18490,18490,18490,0
20250313,175600,113586715,18490,18490,18490,18490,0
20250313,175500,113586715,18490,18490,18490,18490,0
20250313,175400,113586715,18490,18490,18490,18490,0
20250313,175300,113586715,18490,18490,18490,18490,0
20250313,175200,113586715,18490,18490,18490,18490,0
20250313,175100,113586715,18490,18490,18490,18490,0
20250313,175000,113586715,18490,18490,18490,18490,0
20250313,174900,113586715,18490,18490,18490,18490,0
20250313,174800,113586715,18490,18490,18490,18490,0
20250313,174700,113586715,18490,18490,18490,18490,0
20250313,174600,113586715,18490,18490,18490,18490,0
20250313,174500,113586715,18490,18490,18490,18490,0
20250313,174400,113586715,18490,18490,18490,18490,961
20250313,174300,113586715,18490,18490,18490,18490,0
20250313,174200,113586715,18490,18490,18490,18490,0
20250313,174100,113586715,18490,18490,18490,18490,0
20250313,174000,113586715,18490,18490,18490,18490,0
20250313,173900,113586715,18490,18490,18490,18490,0
20250313,173800,113586715,18490,18490,18490,18490,0
20250313,173700,113586715,18490,18490,18490,18490,0
20250313,173600,113586715,18490,18490,18490,18490,0
20250313,173500,113586715,18490,18490,18490,18490,0
20250313,173400,113586715,18490,18490,18490,18490,0
20250313,173300,113586715,18490,18490,18490,18490,0
20250313,173200,113586715,18490,18490,18490,18490,0
20250313,173100,113586715,18490,18490,18490,18490,0
20250313,173000,113586715,18490,18490,18490,18490,0
20250313,172900,113586715,18490,18490,18490,18490,0
20250313,172800,113586715,18490,18490,18490,18490,0
20250313,172700,113586715,18490,18490,18490,18490,0
20250313,172600,113586715,18490,18490,18490,18490,0
20250313,172500,113586715,18490,18490,18490,18490,0
20250313,172400,113586715,18490,18490,18490,18490,0
20250313,172300,113586715,18490,18490,18490,18490,0
20250313,172200,113586715,18490,18490,18490,18490,0
20250313,172100,113586715,18490,18490,18490,18490,0
20250313,172000,113586715,18490,18490,18490,18490,0
20250313,171900,113586715,18490,18490,18490,18490,0
20250313,171800,113586715,18490,18490,18490,18490,0
20250313,171700,113586715,18490,18490,18490,18490,0
20250313,171600,113586715,18490,18490,18490,18490,0
20250313,171500,113586715,18490,18490,18490,18490,0
20250313,171400,113586715,18490,18490,18490,18490,961
20250313,171300,113586715,18490,18490,18490,18490,0
20250313,171200,113586715,18490,18490,18490,18490,0
20250313,171100,113586715,18490,18490,18490,18490,0
20250313,171000,113586715,18490,18490,18490,18490,0
20250313,170900,113586715,18490,18490,18490,18490,0
20250313,170800,113586715,18490,18490,18490,18490,0
20250313,170700,113586715,18490,18490,18490,18490,0
20250313,170600,113586715,18490,18490,18490,18490,0
20250313,170500,113586715,18490,18490,18490,18490,0
20250313,170400,113586715,18490,18490,18490,18490,0
20250313,170300,113586715,18490,18490,18490,18490,0
20250313,170200,113586715,18490,18490,18490,18490,0
20250313,170100,113586715,18490,18490,18490,18490,0
20250313,170000,113586715,18490,18490,18490,18490,0
20250313,165900,113586715,18490,18490,18490,18490,0
20250313,165800,113586715,18490,18490,18490,18490,0
20250313,165700,113586715,18490,18490,18490,18490,0
20250313,165600,113586715,18490,18490,18490,18490,0
20250313,165500,113586715,18490,18490,18490,18490,0
20250313,165400,113586715,18490,18490,18490,18490,0
20250313,165300,113586715,18490,18490,18490,18490,0
20250313,165200,113586715,18490,18490,18490,18490,0
20250313,165100,113586715,18490,18490,18490,18490,0
20250313,165000,113586715,18490,18490,18490,18490,0
20250313,164900,113586715,18490,18490,18490,18490,0
20250313,164800,113586715,18490,18490,18490,18490,0
20250313,164700,113586715,18490,18490,18490,18490,0
20250313,164600,113586715,18490,18490,18490,18490,0
20250313,164500,113586715,18490,18490,18490,18490,0
20250313,164400,113586715,18490,18490,18490,18490,961
20250313,164300,113586715,18490,18490,18490,18490,0
20250313,164200,113586715,18490,18490,18490,18490,0
20250313,164100,113586715,18490,18490,18490,18490,0
20250313,164000,113586715,18490,18490,18490,18490,0
20250313,163900,113586715,18490,18490,18490,18490,0
20250313,163800,113586715,18490,18490,18490,18490,0
20250313,163700,113586715,18490,18490,18490,18490,0
20250313,163600,113586715,18490,18490,18490,18490,0
20250313,163500,113586715,18490,18490,18490,18490,0
20250313,163400,113586715,18490,18490,18490,18490,0
20250313,163300,113586715,18490,18490,18490,18490,0
20250313,163200,113586715,18490,18490,18490,18490,0
20250313,163100,113586715,18490,18490,18490,18490,0
20250313,163000,113586715,18490,18490,18490,18490,0
20250313,162900,113586715,18490,18490,18490,18490,0
20250313,162800,113586715,18490,18490,18490,18490,0
20250313,162700,113586715,18490,18490,18490,18490,0
20250313,162600,113586715,18490,18490,18490,18490,0
20250313,162500,113586715,18490,18490,18490,18490,0
20250313,162400,113586715,18490,18490,18490,18490,0
20250313,162300,113586715,18490,18490,18490,18490,0
20250313,162200,113586715,18490,18490,18490,18490,0
20250313,162100,113586715,18490,18490,18490,18490,0
20250313,162000,113586715,18490,18490,18490,18490,0
20250313,161900,113586715,18490,18490,18490,18490,0
20250313,161800,113586715,18490,18490,18490,18490,0
20250313,161700,113586715,18490,18490,18490,18490,0
20250313,161600,113586715,18490,18490,18490,18490,0
20250313,161500,113586715,18490,18490,18490,18490,0
20250313,161400,113586715,18490,18490,18490,18490,961
20250313,161300,113586715,18490,18490,18490,18490,0
20250313,161200,113586715,18490,18490,18490,18490,0
20250313,161100,113586715,18490,18490,18490,18490,0
20250313,161000,113586715,18490,18490,18490,18490,0
20250313,160900,113586715,18490,18490,18490,18490,0
20250313,160800,113586715,18490,18490,18490,18490,0
20250313,160700,113586715,18490,18490,18490,18490,0
20250313,160600,113586715,18490,18490,18490,18490,0
20250313,160500,113586715,18490,18490,18490,18490,0
20250313,160400,113586715,18490,18490,18490,18490,0
20250313,160300,113586715,18490,18490,18490,18490,0
20250313,160200,113586715,18490,18490,18490,18490,0
20250313,160100,113586715,18490,18490,18490,18490,0
20250313,160000,113586715,18490,18490,18490,18490,0
20250313,155900,113586715,18490,18490,18490,18490,0
20250313,155800,113586715,18490,18490,18490,18490,0
20250313,155700,113586715,18490,18490,18490,18490,0
20250313,155600,113586715,18490,18490,18490,18490,0
20250313,155500,113586715,18490,18490,18490,18490,0
20250313,155400,113586715,18490,18490,18490,18490,0
20250313,155300,113586715,18490,18490,18490,18490,0
20250313,155200,113586715,18490,18490,18490,18490,0
20250313,155100,113586715,18490,18490,18490,18490,0
20250313,155000,113586715,18490,18490,18490,18490,0
20250313,154900,113586715,18490,18490,18490,18490,0
20250313,154800,113586715,18490,18490,18490,18490,0
20250313,154700,113586715,18490,18490,18490,18490,0
20250313,154600,113586715,18490,18490,18490,18490,0
20250313,154500,113586715,18490,18490,18490,18490,0
20250313,154400,113586715,18490,18490,18490,18490,961
20250313,154300,113586715,18490,18490,18490,18490,0
20250313,154200,113586715,18490,18490,18490,18490,0
20250313,154100,113586715,18490,18490,18490,18490,0
20250313,154000,113586715,18490,18490,18490,18490,0
20250313,153900,113586715,18490,18490,18490,18490,0
20250313,153800,113586715,18490,18490,18490,18490,0
20250313,153700,113586715,18490,18490,18490,18490,0
20250313,153600,113586715,18490,18490,18490,18490,0
20250313,153500,113586715,18490,18490,18490,18490,0
20250313,153400,113586715,18490,18490,18490,18490,0
20250313,153300,113586715,18490,18490,18490,18490,0
20250313,153200,113586715,18490,18490,18490,18490,0
20250313,153100,113586715,18490,18490,18490,18490,0
20250313,153000,113586715,18490,18490,18490,18490,961
20250313,152900,95817825,18490,18490,18490,18490,0
20250313,152800,95817825,18490,18490,18490,18490,0
20250313,152700,95817825,18490,18490,18490,18490,0
20250313,152600,95817825,18490,18490,18490,18490,0
20250313,152500,95817825,18490,18490,18490,18490,0
20250313,152400,95817825,18490,18490,18490,18490,0
20250313,152300,95817825,18490,18490,18490,18490,0
20250313,152200,95817825,18490,18490,18490,18490,0
20250313,152100,95817825,18490,18490,18490,18490,0
20250313,152000,95817825,18490,18490,18490,18490,0
20250313,151900,95817825,18490,18490,18490,18490,3
20250313,151800,95762355,18490,18490,18490,18490,0
20250313,151700,95762355,18490,18490,18490,18490,2
20250313,151600,95725375,18320,18320,18320,18320,218
20250313,151500,91731615,18260,18300,18300,18260,100
20250313,151400,89905495,18320,18320,18320,18320,0
20250313,151300,89905495,18320,18320,18320,18320,21
20250313,151200,89520775,18490,18490,18490,18490,0
20250313,151100,89520775,18490,18490,18490,18490,0
20250313,151000,89520775,18490,18490,18490,18490,0
20250313,150900,89520775,18490,18490,18490,18490,7
20250313,150800,89391345,18490,18490,18490,18490,0
20250313,150700,89391345,18490,18490,18490,18490,0
20250313,150600,89391345,18490,18310,18490,18310,13
20250313,150500,89151265,18300,18330,18330,18300,52
20250313,150400,88199525,18540,18540,18540,18540,0
20250313,150300,88199525,18540,18540,18540,18540,0
20250313,150200,88199525,18540,18540,18540,18540,0
20250313,150100,88199525,18540,18540,18540,18540,0
20250313,150000,88199525,18540,18540,18540,18540,0
20250313,145900,88199525,18540,18540,18540,18540,0
20250313,145800,88199525,18540,18540,18540,18540,0
20250313,145700,88199525,18540,18540,18540,18540,0
20250313,145600,88199525,18540,18540,18540,18540,0
20250313,145500,88199525,18540,18540,18540,18540,0
20250313,145400,88199525,18540,18540,18540,18540,0
20250313,145300,88199525,18540,18540,18540,18540,0
20250313,145200,88199525,18540,18540,18540,18540,0
20250313,145100,88199525,18540,18540,18540,18540,0
20250313,145000,88199525,18540,18540,18540,18540,0
20250313,144900,88199525,18540,18540,18540,18540,0
20250313,144800,88199525,18540,18540,18540,18540,0
20250313,144700,88199525,18540,18540,18540,18540,0
20250313,144600,88199525,18540,18440,18540,18440,2
20250313,144500,88162545,18340,18350,18350,18340,6
20250313,144400,88052465,18550,18550,18550,18550,0
20250313,144300,88052465,18550,18550,18550,18550,0
20250313,144200,88052465,18550,18550,18550,18550,1
20250313,144100,88033915,18550,18420,18550,18300,7
20250313,144000,87905085,18430,18430,18430,18430,2
20250313,143900,87868225,18440,18440,18440,18440,0
20250313,143800,87868225,18440,18440,18440,18440,6
20250313,143700,87757585,18450,18450,18450,18450,1
20250313,143600,87739135,18550,18550,18550,18550,0
20250313,143500,87739135,18550,18550,18550,18550,0
20250313,143400,87739135,18550,18550,18550,18550,0
20250313,143300,87739135,18550,18550,18550,18550,0
20250313,143200,87739135,18550,18550,18550,18550,0
20250313,143100,87739135,18550,18550,18550,18550,0
20250313,143000,87739135,18550,18550,18550,18550,0
20250313,142900,87739135,18550,18550,18550,18550,0
20250313,142800,87739135,18550,18550,18550,18550,0
20250313,142700,87739135,18550,18550,18550,18550,0
20250313,142600,87739135,18550,18550,18550,18550,0
20250313,142500,87739135,18550,18550,18550,18550,0
20250313,142400,87739135,18550,18550,18550,18550,0
20250313,142300,87739135,18550,18550,18550,18550,1
20250313,142200,87720585,18440,18440,18440,18440,0
20250313,142100,87720585,18440,18540,18540,18440,3
20250313,142000,87665065,18420,18420,18420,18420,2
20250313,141900,87628225,18550,18550,18550,18550,0
20250313,141800,87628225,18550,18550,18550,18550,0
20250313,141700,87628225,18550,18550,18550,18550,0
20250313,141600,87628225,18550,18550,18550,18550,0
20250313,141500,87628225,18550,18550,18550,18550,0
20250313,141400,87628225,18550,18550,18550,18550,0
20250313,141300,87628225,18550,18550,18550,18550,0
20250313,141200,87628225,18550,18550,18550,18550,0
20250313,141100,87628225,18550,18540,18550,18540,4
20250313,141000,87554055,18420,18420,18420,18420,0
20250313,140900,87554055,18420,18420,18420,18420,0
20250313,140800,87554055,18420,18420,18420,18420,5
20250313,140700,87461955,18550,18550,18550,18550,0
20250313,140600,87461955,18550,18550,18550,18550,0
20250313,140500,87461955,18550,18550,18550,18550,0
20250313,140400,87461955,18550,18550,18550,18550,0
20250313,140300,87461955,18550,18550,18550,18550,0
20250313,140200,87461955,18550,18550,18550,18550,0
20250313,140100,87461955,18550,18550,18550,18550,0
20250313,140000,87461955,18550,18550,18550,18550,0
20250313,135900,87461955,18550,18550,18550,18550,0
20250313,135800,87461955,18550,18550,18550,18550,0
20250313,135700,87461955,18550,18550,18550,18550,2
20250313,135600,87424855,18550,18550,18550,18550,0
20250313,135500,87424855,18550,18550,18550,18550,1
20250313,135400,87406305,18510,18510,18510,18510,2
20250313,135300,87369285,18500,18500,18500,18500,0
20250313,135200,87369285,18500,18500,18500,18500,0
20250313,135100,87369285,18500,18500,18500,18500,0
20250313,135000,87369285,18500,18440,18500,18440,100
20250313,134900,85523995,18480,18480,18480,18480,0
20250313,134800,85523995,18480,18480,18480,18480,0
20250313,134700,85523995,18480,18480,18480,18480,0
20250313,134600,85523995,18480,18480,18480,18480,0
20250313,134500,85523995,18480,18480,18480,18480,2
20250313,134400,85487035,18400,18400,18400,18400,0
20250313,134300,85487035,18400,18440,18440,18400,114
20250313,134200,83389395,18450,18450,18450,18450,0
20250313,134100,83389395,18450,18460,18460,18450,36
20250313,134000,82725145,18470,18470,18470,18470,2
20250313,133900,82688205,18550,18550,18550,18550,0
20250313,133800,82688205,18550,18550,18550,18550,0
20250313,133700,82688205,18550,18550,18550,18550,2
20250313,133600,82651105,18550,18550,18550,18550,2
20250313,133500,82614005,18460,18460,18460,18460,0
20250313,133400,82614005,18460,18460,18460,18460,1
20250313,133300,82595545,18550,18550,18550,18550,0
20250313,133200,82595545,18550,18550,18550,18550,1
20250313,133100,82576995,18550,18550,18550,18550,0
20250313,133000,82576995,18550,18550,18550,18550,2
20250313,132900,82539895,18550,18550,18550,18550,0
20250313,132800,82539895,18550,18550,18550,18550,0
20250313,132700,82539895,18550,18550,18550,18550,0
20250313,132600,82539895,18550,18550,18550,18550,0
20250313,132500,82539895,18550,18550,18550,18550,0
20250313,132400,82539895,18550,18550,18550,18550,0
20250313,132300,82539895,18550,18550,18550,18550,2
20250313,132200,82502795,18550,18550,18550,18550,0
20250313,132100,82502795,18550,18550,18550,18550,2
20250313,132000,82465695,18550,18550,18550,18550,0
20250313,131900,82465695,18550,18550,18550,18550,0
20250313,131800,82465695,18550,18550,18550,18550,2
20250313,131700,82428595,18550,18550,18550,18550,0
20250313,131600,82428595,18550,18550,18550,18550,2
20250313,131500,82391495,18550,18550,18550,18550,1
20250313,131400,82372945,18550,18540,18550,18540,2
20250313,131300,82335855,18540,18540,18540,18540,2
20250313,131200,82298775,18460,18460,18460,18460,1
20250313,131100,82280315,18540,18540,18540,18540,2
20250313,131000,82243235,18460,18460,18460,18460,0
20250313,130900,82243235,18460,18460,18460,18460,0
20250313,130800,82243235,18460,18460,18460,18460,0
20250313,130700,82243235,18460,18460,18460,18460,4
20250313,130600,82169395,18460,18460,18460,18460,0
20250313,130500,82169395,18460,18460,18460,18460,0
20250313,130400,82169395,18460,18460,18460,18460,0
20250313,130300,82169395,18460,18460,18460,18460,6
20250313,130200,82058635,18450,18460,18460,18450,4
20250313,130100,81984805,18550,18550,18550,18550,1
20250313,130000,81966255,18470,18470,18470,18470,0
20250313,125900,81966255,18470,18470,18470,18470,0
20250313,125800,81966255,18470,18470,18470,18470,1
20250313,125700,81947785,18550,18550,18550,18550,0
20250313,125600,81947785,18550,18550,18550,18550,0
20250313,125500,81947785,18550,18550,18550,18550,0
20250313,125400,81947785,18550,18550,18550,18550,0
20250313,125300,81947785,18550,18550,18550,18550,0
20250313,125200,81947785,18550,18550,18550,18550,0
20250313,125100,81947785,18550,18550,18550,18550,0
20250313,125000,81947785,18550,18550,18550,18550,0
20250313,124900,81947785,18550,18550,18550,18550,0
20250313,124800,81947785,18550,18550,18550,18550,0
20250313,124700,81947785,18550,18550,18550,18550,2
20250313,124600,81910685,18480,18480,18480,18480,0
20250313,124500,81910685,18480,18480,18480,18480,0
20250313,124400,81910685,18480,18480,18480,18480,0
20250313,124300,81910685,18480,18480,18480,18480,0
20250313,124200,81910685,18480,18480,18480,18480,0
20250313,124100,81910685,18480,18480,18480,18480,0
20250313,124000,81910685,18480,18500,18500,18480,230
20250313,123900,77655735,18600,18600,18600,18600,0
20250313,123800,77655735,18600,18600,18600,18600,0
20250313,123700,77655735,18600,18600,18600,18600,1
20250313,123600,77637135,18510,18510,18510,18510,0
20250313,123500,77637135,18510,18510,18510,18510,1
20250313,123400,77618625,18510,18510,18510,18510,0
20250313,123300,77618625,18510,18510,18510,18510,0
20250313,123200,77618625,18510,18510,18510,18510,1
20250313,123100,77600115,18620,18620,18620,18620,0
20250313,123000,77600115,18620,18620,18620,18620,0
20250313,122900,77600115,18620,18620,18620,18620,0
20250313,122800,77600115,18620,18620,18620,18620,0
20250313,122700,77600115,18620,18620,18620,18620,0
20250313,122600,77600115,18620,18620,18620,18620,0
20250313,122500,77600115,18620,18620,18620,18620,0
20250313,122400,77600115,18620,18620,18620,18620,0
20250313,122300,77600115,18620,18620,18620,18620,0
20250313,122200,77600115,18620,18620,18620,18620,0
20250313,122100,77600115,18620,18620,18620,18620,0
20250313,122000,77600115,18620,18620,18620,18620,0
20250313,121900,77600115,18620,18620,18620,18620,0
20250313,121800,77600115,18620,18620,18620,18620,0
20250313,121700,77600115,18620,18620,18620,18620,0
20250313,121600,77600115,18620,18620,18620,18620,0
20250313,121500,77600115,18620,18620,18620,18620,0
20250313,121400,77600115,18620,18620,18620,18620,0
20250313,121300,77600115,18620,18620,18620,18620,0
20250313,121200,77600115,18620,18620,18620,18620,0
20250313,121100,77600115,18620,18620,18620,18620,0
20250313,121000,77600115,18620,18620,18620,18620,0
20250313,120900,77600115,18620,18620,18620,18620,1
20250313,120800,77581495,18460,18460,18460,18460,0
20250313,120700,77581495,18460,18470,18470,18460,63
20250313,120600,76418495,18640,18640,18640,18640,0
20250313,120500,76418495,18640,18640,18640,18640,0
20250313,120400,76418495,18640,18640,18640,18640,0
20250313,120300,76418495,18640,18640,18640,18640,0
20250313,120200,76418495,18640,18640,18640,18640,0
20250313,120100,76418495,18640,18640,18640,18640,0
20250313,120000,76418495,18640,18640,18640,18640,0
20250313,115900,76418495,18640,18640,18640,18640,0
20250313,115800,76418495,18640,18640,18640,18640,1
20250313,115700,76399855,18420,18520,18520,18420,200
20250313,115600,72712635,18540,18540,18540,18540,2
20250313,115500,72675555,18660,18660,18660,18660,0
20250313,115400,72675555,18660,18660,18660,18660,0
20250313,115300,72675555,18660,18660,18660,18660,0
20250313,115200,72675555,18660,18660,18660,18660,0
20250313,115100,72675555,18660,18660,18660,18660,0
20250313,115000,72675555,18660,18660,18660,18660,0
20250313,114900,72675555,18660,18660,18660,18660,0
20250313,114800,72675555,18660,18660,18660,18660,0
20250313,114700,72675555,18660,18660,18660,18660,0
20250313,114600,72675555,18660,18660,18660,18660,0
20250313,114500,72675555,18660,18660,18660,18660,0
20250313,114400,72675555,18660,18660,18660,18660,0
20250313,114300,72675555,18660,18660,18660,18660,0
20250313,114200,72675555,18660,18660,18660,18660,1
20250313,114100,72656895,18530,18530,18530,18530,0
20250313,114000,72656895,18530,18530,18530,18530,0
20250313,113900,72656895,18530,18530,18530,18530,1
20250313,113800,72638365,18660,18660,18660,18660,0
20250313,113700,72638365,18660,18660,18660,18660,0
20250313,113600,72638365,18660,18660,18660,18660,0
20250313,113500,72638365,18660,18660,18660,18660,0
20250313,113400,72638365,18660,18660,18660,18660,0
20250313,113300,72638365,18660,18660,18660,18660,0
20250313,113200,72638365,18660,18660,18660,18660,2
20250313,113100,72601045,18540,18540,18540,18540,0
20250313,113000,72601045,18540,18550,18550,18540,7
20250313,112900,72471225,18670,18670,18670,18670,0
20250313,112800,72471225,18670,18670,18670,18670,0
20250313,112700,72471225,18670,18650,18670,18650,5
20250313,112600,72377925,18560,18560,18560,18560,1
20250313,112500,72359365,18650,18650,18650,18650,0
20250313,112400,72359365,18650,18650,18650,18650,0
20250313,112300,72359365,18650,18650,18650,18650,0
20250313,112200,72359365,18650,18650,18650,18650,0
20250313,112100,72359365,18650,18650,18650,18650,0
20250313,112000,72359365,18650,18650,18650,18650,0
20250313,111900,72359365,18650,18650,18650,18650,0
20250313,111800,72359365,18650,18650,18650,18650,0
20250313,111700,72359365,18650,18650,18650,18650,3
20250313,111600,72303415,18520,18520,18520,18520,1
20250313,111500,72284895,18650,18650,18650,18650,0
20250313,111400,72284895,18650,18650,18650,18650,0
20250313,111300,72284895,18650,18650,18650,18650,2
20250313,111200,72247595,18540,18540,18540,18540,0
20250313,111100,72247595,18540,18540,18540,18540,2
20250313,111000,72210515,18690,18690,18690,18690,0
20250313,110900,72210515,18690,18690,18690,18690,0
20250313,110800,72210515,18690,18690,18690,18690,0
20250313,110700,72210515,18690,18690,18690,18690,0
20250313,110600,72210515,18690,18690,18690,18690,0
20250313,110500,72210515,18690,18690,18690,18690,0
20250313,110400,72210515,18690,18690,18690,18690,0
20250313,110300,72210515,18690,18690,18690,18690,0
20250313,110200,72210515,18690,18690,18690,18690,0
20250313,110100,72210515,18690,18690,18690,18690,0
20250313,110000,72210515,18690,18690,18690,18690,0
20250313,105900,72210515,18690,18690,18690,18690,0
20250313,105800,72210515,18690,18690,18690,18690,0
20250313,105700,72210515,18690,18690,18690,18690,0
20250313,105600,72210515,18690,18690,18690,18690,0
20250313,105500,72210515,18690,18690,18690,18690,1
20250313,105400,72191825,18530,18530,18530,18530,0
20250313,105300,72191825,18530,18530,18530,18530,0
20250313,105200,72191825,18530,18530,18530,18530,0
20250313,105100,72191825,18530,18530,18530,18530,0
20250313,105000,72191825,18530,18530,18530,18530,0
20250313,104900,72191825,18530,18530,18530,18530,0
20250313,104800,72191825,18530,18560,18560,18530,238
20250313,104700,67779645,18540,18540,18540,18540,0
20250313,104600,67779645,18540,18540,18540,18540,0
20250313,104500,67779645,18540,18540,18540,18540,0
20250313,104400,67779645,18540,18540,18540,18540,0
20250313,104300,67779645,18540,18540,18540,18540,0
20250313,104200,67779645,18540,18540,18540,18540,0
20250313,104100,67779645,18540,18530,18700,18530,331
20250313,104000,61612415,18470,18470,18470,18470,0
20250313,103900,61612415,18470,18470,18470,18470,0
20250313,103800,61612415,18470,18640,18700,18470,590
20250313,103700,50601215,18400,18570,18630,18400,1176
20250313,103600,28743395,18610,18610,18610,18610,0
20250313,103500,28743395,18610,18610,18610,18610,0
20250313,103400,28743395,18610,18610,18610,18610,0
20250313,103300,28743395,18610,18610,18610,18610,0
20250313,103200,28743395,18610,18610,18610,18610,2
20250313,103100,28706175,18310,18310,18310,18310,0
20250313,103000,28706175,18310,18440,18440,18300,179
20250313,102900,25427895,18410,18410,18410,18410,0
20250313,102800,25427895,18410,18590,18620,18410,583
20250313,102700,14594555,18590,18590,18590,18590,2
20250313,102600,14557375,18370,18480,18580,18370,57
20250313,102500,13503365,18370,18370,18370,18370,0
20250313,102400,13503365,18370,18420,18480,18370,116
20250313,102300,11363085,18420,18420,18420,18420,0
20250313,102200,11363085,18420,18420,18420,18420,1
20250313,102100,11344665,18360,18360,18360,18360,0
20250313,102000,11344665,18360,18360,18360,18360,0
20250313,101900,11344665,18360,18360,18360,18360,0
20250313,101800,11344665,18360,18360,18360,18360,0
20250313,101700,11344665,18360,18360,18360,18360,0
20250313,101600,11344665,18360,18360,18360,18360,1
20250313,101500,11326305,18420,18420,18420,18420,1
20250313,101400,11307885,18430,18430,18430,18430,0
20250313,101300,11307885,18430,18430,18430,18430,0
20250313,101200,11307885,18430,18430,18430,18430,0
20250313,101100,11307885,18430,18430,18430,18430,0
20250313,101000,11307885,18430,18430,18430,18430,0
20250313,100900,11307885,18430,18430,18430,18430,0
20250313,100800,11307885,18430,18430,18430,18430,0
20250313,100700,11307885,18430,18430,18430,18430,0
20250313,100600,11307885,18430,18430,18430,18430,0
20250313,100500,11307885,18430,18430,18430,18430,0
20250313,100400,11307885,18430,18430,18430,18430,0
20250313,100300,11307885,18430,18430,18430,18430,0
20250313,100200,11307885,18430,18430,18430,18430,1
20250313,100100,11289455,18300,18300,18300,18300,0
20250313,100000,11289455,18300,18300,18300,18300,0
20250313,095900,11289455,18300,18425,18425,18300,504
20250313,095800,2046730,18340,18340,18340,18340,0
20250313,095700,2046730,18340,18340,18340,18340,0
20250313,095600,2046730,18340,18340,18340,18340,0
20250313,095500,2046730,18340,18480,18480,18340,4
20250313,095400,1973170,18330,18330,18330,18330,0
20250313,095300,1973170,18330,18330,18330,18330,0
20250313,095200,1973170,18330,18330,18330,18330,0
20250313,095100,1973170,18330,18330,18330,18330,4
20250313,095000,1899850,18480,18480,18480,18480,20
20250313,094900,1530250,18220,18220,18220,18220,0
20250313,094800,1530250,18220,18220,18220,18220,0
20250313,094700,1530250,18220,18220,18220,18220,0
20250313,094600,1530250,18220,18220,18220,18220,0
20250313,094500,1530250,18220,18220,18220,18220,6
20250313,094400,1420930,18490,18490,18490,18490,0
20250313,094300,1420930,18490,18490,18490,18490,0
20250313,094200,1420930,18490,18490,18490,18490,0
20250313,094100,1420930,18490,18490,18490,18490,0
20250313,094000,1420930,18490,18490,18490,18490,0
20250313,093900,1420930,18490,18490,18490,18490,0
20250313,093800,1420930,18490,18490,18490,18490,0
20250313,093700,1420930,18490,18490,18490,18490,0
20250313,093600,1420930,18490,18450,18490,18450,30
20250313,093500,867090,18390,18390,18390,18390,0
20250313,093400,867090,18390,18390,18390,18390,0
20250313,093300,867090,18390,18390,18390,18390,0
20250313,093200,867090,18390,18390,18390,18390,1
20250313,093100,848700,18450,18450,18450,18450,0
20250313,093000,848700,18450,18450,18450,18450,0
20250313,092900,848700,18450,18450,18450,18450,0
20250313,092800,848700,18450,18450,18450,18450,0
20250313,092700,848700,18450,18450,18450,18450,2
20250313,092600,811800,18450,18450,18450,18450,0
20250313,092500,811800,18450,18450,18450,18450,0
20250313,092400,811800,18450,18450,18450,18450,0
20250313,092300,811800,18450,18450,18450,18450,0
20250313,092200,811800,18450,18450,18450,18450,0
20250313,092100,811800,18450,18450,18450,18450,0
20250313,092000,811800,18450,18450,18450,18450,0
20250313,091900,811800,18450,18450,18450,18450,0
20250313,091800,811800,18450,18450,18450,18450,0
20250313,091700,811800,18450,18450,18450,18450,0
20250313,091600,811800,18450,18450,18450,18450,0
20250313,091500,811800,18450,18450,18450,18450,0
20250313,091400,811800,18450,18450,18450,18450,0
20250313,091300,811800,18450,18450,18450,18450,0
20250313,091200,811800,18450,18450,18450,18450,0
20250313,091100,811800,18450,18450,18450,18450,0
20250313,091000,811800,18450,18450,18450,18450,0
20250313,090900,811800,18450,18450,18450,18450,0
20250313,090800,811800,18450,18450,18450,18450,0
20250313,090700,811800,18450,18450,18450,18450,0
20250313,090600,811800,18450,18450,18450,18450,0
20250313,090500,811800,18450,18450,18450,18450,0
20250313,090400,811800,18450,18450,18450,18450,0
20250313,090300,811800,18450,18450,18450,18450,0
20250313,090200,811800,18450,18450,18450,18450,0
20250313,090100,811800,18450,18450,18450,18450,0
20250313,090000,811800,18450,18450,18450,18450,44
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 191400 113586715 18490 18490 18490 18490 961
3 20250313 191300 113586715 18490 18490 18490 18490 0
4 20250313 191200 113586715 18490 18490 18490 18490 0
5 20250313 191100 113586715 18490 18490 18490 18490 0
6 20250313 191000 113586715 18490 18490 18490 18490 0
7 20250313 190900 113586715 18490 18490 18490 18490 0
8 20250313 190800 113586715 18490 18490 18490 18490 0
9 20250313 190700 113586715 18490 18490 18490 18490 0
10 20250313 190600 113586715 18490 18490 18490 18490 0
11 20250313 190500 113586715 18490 18490 18490 18490 0
12 20250313 190400 113586715 18490 18490 18490 18490 0
13 20250313 190300 113586715 18490 18490 18490 18490 0
14 20250313 190200 113586715 18490 18490 18490 18490 0
15 20250313 190100 113586715 18490 18490 18490 18490 0
16 20250313 190000 113586715 18490 18490 18490 18490 0
17 20250313 185900 113586715 18490 18490 18490 18490 0
18 20250313 185800 113586715 18490 18490 18490 18490 0
19 20250313 185700 113586715 18490 18490 18490 18490 0
20 20250313 185600 113586715 18490 18490 18490 18490 0
21 20250313 185500 113586715 18490 18490 18490 18490 0
22 20250313 185400 113586715 18490 18490 18490 18490 0
23 20250313 185300 113586715 18490 18490 18490 18490 0
24 20250313 185200 113586715 18490 18490 18490 18490 0
25 20250313 185100 113586715 18490 18490 18490 18490 0
26 20250313 185000 113586715 18490 18490 18490 18490 0
27 20250313 184900 113586715 18490 18490 18490 18490 0
28 20250313 184800 113586715 18490 18490 18490 18490 0
29 20250313 184700 113586715 18490 18490 18490 18490 0
30 20250313 184600 113586715 18490 18490 18490 18490 0
31 20250313 184500 113586715 18490 18490 18490 18490 0
32 20250313 184400 113586715 18490 18490 18490 18490 961
33 20250313 184300 113586715 18490 18490 18490 18490 0
34 20250313 184200 113586715 18490 18490 18490 18490 0
35 20250313 184100 113586715 18490 18490 18490 18490 0
36 20250313 184000 113586715 18490 18490 18490 18490 0
37 20250313 183900 113586715 18490 18490 18490 18490 0
38 20250313 183800 113586715 18490 18490 18490 18490 0
39 20250313 183700 113586715 18490 18490 18490 18490 0
40 20250313 183600 113586715 18490 18490 18490 18490 0
41 20250313 183500 113586715 18490 18490 18490 18490 0
42 20250313 183400 113586715 18490 18490 18490 18490 0
43 20250313 183300 113586715 18490 18490 18490 18490 0
44 20250313 183200 113586715 18490 18490 18490 18490 0
45 20250313 183100 113586715 18490 18490 18490 18490 0
46 20250313 183000 113586715 18490 18490 18490 18490 0
47 20250313 182900 113586715 18490 18490 18490 18490 0
48 20250313 182800 113586715 18490 18490 18490 18490 0
49 20250313 182700 113586715 18490 18490 18490 18490 0
50 20250313 182600 113586715 18490 18490 18490 18490 0
51 20250313 182500 113586715 18490 18490 18490 18490 0
52 20250313 182400 113586715 18490 18490 18490 18490 0
53 20250313 182300 113586715 18490 18490 18490 18490 0
54 20250313 182200 113586715 18490 18490 18490 18490 0
55 20250313 182100 113586715 18490 18490 18490 18490 0
56 20250313 182000 113586715 18490 18490 18490 18490 0
57 20250313 181900 113586715 18490 18490 18490 18490 0
58 20250313 181800 113586715 18490 18490 18490 18490 0
59 20250313 181700 113586715 18490 18490 18490 18490 0
60 20250313 181600 113586715 18490 18490 18490 18490 0
61 20250313 181500 113586715 18490 18490 18490 18490 0
62 20250313 181400 113586715 18490 18490 18490 18490 961
63 20250313 181300 113586715 18490 18490 18490 18490 0
64 20250313 181200 113586715 18490 18490 18490 18490 0
65 20250313 181100 113586715 18490 18490 18490 18490 0
66 20250313 181000 113586715 18490 18490 18490 18490 0
67 20250313 180900 113586715 18490 18490 18490 18490 0
68 20250313 180800 113586715 18490 18490 18490 18490 0
69 20250313 180700 113586715 18490 18490 18490 18490 0
70 20250313 180600 113586715 18490 18490 18490 18490 0
71 20250313 180500 113586715 18490 18490 18490 18490 0
72 20250313 180400 113586715 18490 18490 18490 18490 0
73 20250313 180300 113586715 18490 18490 18490 18490 0
74 20250313 180200 113586715 18490 18490 18490 18490 0
75 20250313 180100 113586715 18490 18490 18490 18490 0
76 20250313 180000 113586715 18490 18490 18490 18490 0
77 20250313 175900 113586715 18490 18490 18490 18490 0
78 20250313 175800 113586715 18490 18490 18490 18490 0
79 20250313 175700 113586715 18490 18490 18490 18490 0
80 20250313 175600 113586715 18490 18490 18490 18490 0
81 20250313 175500 113586715 18490 18490 18490 18490 0
82 20250313 175400 113586715 18490 18490 18490 18490 0
83 20250313 175300 113586715 18490 18490 18490 18490 0
84 20250313 175200 113586715 18490 18490 18490 18490 0
85 20250313 175100 113586715 18490 18490 18490 18490 0
86 20250313 175000 113586715 18490 18490 18490 18490 0
87 20250313 174900 113586715 18490 18490 18490 18490 0
88 20250313 174800 113586715 18490 18490 18490 18490 0
89 20250313 174700 113586715 18490 18490 18490 18490 0
90 20250313 174600 113586715 18490 18490 18490 18490 0
91 20250313 174500 113586715 18490 18490 18490 18490 0
92 20250313 174400 113586715 18490 18490 18490 18490 961
93 20250313 174300 113586715 18490 18490 18490 18490 0
94 20250313 174200 113586715 18490 18490 18490 18490 0
95 20250313 174100 113586715 18490 18490 18490 18490 0
96 20250313 174000 113586715 18490 18490 18490 18490 0
97 20250313 173900 113586715 18490 18490 18490 18490 0
98 20250313 173800 113586715 18490 18490 18490 18490 0
99 20250313 173700 113586715 18490 18490 18490 18490 0
100 20250313 173600 113586715 18490 18490 18490 18490 0
101 20250313 173500 113586715 18490 18490 18490 18490 0
102 20250313 173400 113586715 18490 18490 18490 18490 0
103 20250313 173300 113586715 18490 18490 18490 18490 0
104 20250313 173200 113586715 18490 18490 18490 18490 0
105 20250313 173100 113586715 18490 18490 18490 18490 0
106 20250313 173000 113586715 18490 18490 18490 18490 0
107 20250313 172900 113586715 18490 18490 18490 18490 0
108 20250313 172800 113586715 18490 18490 18490 18490 0
109 20250313 172700 113586715 18490 18490 18490 18490 0
110 20250313 172600 113586715 18490 18490 18490 18490 0
111 20250313 172500 113586715 18490 18490 18490 18490 0
112 20250313 172400 113586715 18490 18490 18490 18490 0
113 20250313 172300 113586715 18490 18490 18490 18490 0
114 20250313 172200 113586715 18490 18490 18490 18490 0
115 20250313 172100 113586715 18490 18490 18490 18490 0
116 20250313 172000 113586715 18490 18490 18490 18490 0
117 20250313 171900 113586715 18490 18490 18490 18490 0
118 20250313 171800 113586715 18490 18490 18490 18490 0
119 20250313 171700 113586715 18490 18490 18490 18490 0
120 20250313 171600 113586715 18490 18490 18490 18490 0
121 20250313 171500 113586715 18490 18490 18490 18490 0
122 20250313 171400 113586715 18490 18490 18490 18490 961
123 20250313 171300 113586715 18490 18490 18490 18490 0
124 20250313 171200 113586715 18490 18490 18490 18490 0
125 20250313 171100 113586715 18490 18490 18490 18490 0
126 20250313 171000 113586715 18490 18490 18490 18490 0
127 20250313 170900 113586715 18490 18490 18490 18490 0
128 20250313 170800 113586715 18490 18490 18490 18490 0
129 20250313 170700 113586715 18490 18490 18490 18490 0
130 20250313 170600 113586715 18490 18490 18490 18490 0
131 20250313 170500 113586715 18490 18490 18490 18490 0
132 20250313 170400 113586715 18490 18490 18490 18490 0
133 20250313 170300 113586715 18490 18490 18490 18490 0
134 20250313 170200 113586715 18490 18490 18490 18490 0
135 20250313 170100 113586715 18490 18490 18490 18490 0
136 20250313 170000 113586715 18490 18490 18490 18490 0
137 20250313 165900 113586715 18490 18490 18490 18490 0
138 20250313 165800 113586715 18490 18490 18490 18490 0
139 20250313 165700 113586715 18490 18490 18490 18490 0
140 20250313 165600 113586715 18490 18490 18490 18490 0
141 20250313 165500 113586715 18490 18490 18490 18490 0
142 20250313 165400 113586715 18490 18490 18490 18490 0
143 20250313 165300 113586715 18490 18490 18490 18490 0
144 20250313 165200 113586715 18490 18490 18490 18490 0
145 20250313 165100 113586715 18490 18490 18490 18490 0
146 20250313 165000 113586715 18490 18490 18490 18490 0
147 20250313 164900 113586715 18490 18490 18490 18490 0
148 20250313 164800 113586715 18490 18490 18490 18490 0
149 20250313 164700 113586715 18490 18490 18490 18490 0
150 20250313 164600 113586715 18490 18490 18490 18490 0
151 20250313 164500 113586715 18490 18490 18490 18490 0
152 20250313 164400 113586715 18490 18490 18490 18490 961
153 20250313 164300 113586715 18490 18490 18490 18490 0
154 20250313 164200 113586715 18490 18490 18490 18490 0
155 20250313 164100 113586715 18490 18490 18490 18490 0
156 20250313 164000 113586715 18490 18490 18490 18490 0
157 20250313 163900 113586715 18490 18490 18490 18490 0
158 20250313 163800 113586715 18490 18490 18490 18490 0
159 20250313 163700 113586715 18490 18490 18490 18490 0
160 20250313 163600 113586715 18490 18490 18490 18490 0
161 20250313 163500 113586715 18490 18490 18490 18490 0
162 20250313 163400 113586715 18490 18490 18490 18490 0
163 20250313 163300 113586715 18490 18490 18490 18490 0
164 20250313 163200 113586715 18490 18490 18490 18490 0
165 20250313 163100 113586715 18490 18490 18490 18490 0
166 20250313 163000 113586715 18490 18490 18490 18490 0
167 20250313 162900 113586715 18490 18490 18490 18490 0
168 20250313 162800 113586715 18490 18490 18490 18490 0
169 20250313 162700 113586715 18490 18490 18490 18490 0
170 20250313 162600 113586715 18490 18490 18490 18490 0
171 20250313 162500 113586715 18490 18490 18490 18490 0
172 20250313 162400 113586715 18490 18490 18490 18490 0
173 20250313 162300 113586715 18490 18490 18490 18490 0
174 20250313 162200 113586715 18490 18490 18490 18490 0
175 20250313 162100 113586715 18490 18490 18490 18490 0
176 20250313 162000 113586715 18490 18490 18490 18490 0
177 20250313 161900 113586715 18490 18490 18490 18490 0
178 20250313 161800 113586715 18490 18490 18490 18490 0
179 20250313 161700 113586715 18490 18490 18490 18490 0
180 20250313 161600 113586715 18490 18490 18490 18490 0
181 20250313 161500 113586715 18490 18490 18490 18490 0
182 20250313 161400 113586715 18490 18490 18490 18490 961
183 20250313 161300 113586715 18490 18490 18490 18490 0
184 20250313 161200 113586715 18490 18490 18490 18490 0
185 20250313 161100 113586715 18490 18490 18490 18490 0
186 20250313 161000 113586715 18490 18490 18490 18490 0
187 20250313 160900 113586715 18490 18490 18490 18490 0
188 20250313 160800 113586715 18490 18490 18490 18490 0
189 20250313 160700 113586715 18490 18490 18490 18490 0
190 20250313 160600 113586715 18490 18490 18490 18490 0
191 20250313 160500 113586715 18490 18490 18490 18490 0
192 20250313 160400 113586715 18490 18490 18490 18490 0
193 20250313 160300 113586715 18490 18490 18490 18490 0
194 20250313 160200 113586715 18490 18490 18490 18490 0
195 20250313 160100 113586715 18490 18490 18490 18490 0
196 20250313 160000 113586715 18490 18490 18490 18490 0
197 20250313 155900 113586715 18490 18490 18490 18490 0
198 20250313 155800 113586715 18490 18490 18490 18490 0
199 20250313 155700 113586715 18490 18490 18490 18490 0
200 20250313 155600 113586715 18490 18490 18490 18490 0
201 20250313 155500 113586715 18490 18490 18490 18490 0
202 20250313 155400 113586715 18490 18490 18490 18490 0
203 20250313 155300 113586715 18490 18490 18490 18490 0
204 20250313 155200 113586715 18490 18490 18490 18490 0
205 20250313 155100 113586715 18490 18490 18490 18490 0
206 20250313 155000 113586715 18490 18490 18490 18490 0
207 20250313 154900 113586715 18490 18490 18490 18490 0
208 20250313 154800 113586715 18490 18490 18490 18490 0
209 20250313 154700 113586715 18490 18490 18490 18490 0
210 20250313 154600 113586715 18490 18490 18490 18490 0
211 20250313 154500 113586715 18490 18490 18490 18490 0
212 20250313 154400 113586715 18490 18490 18490 18490 961
213 20250313 154300 113586715 18490 18490 18490 18490 0
214 20250313 154200 113586715 18490 18490 18490 18490 0
215 20250313 154100 113586715 18490 18490 18490 18490 0
216 20250313 154000 113586715 18490 18490 18490 18490 0
217 20250313 153900 113586715 18490 18490 18490 18490 0
218 20250313 153800 113586715 18490 18490 18490 18490 0
219 20250313 153700 113586715 18490 18490 18490 18490 0
220 20250313 153600 113586715 18490 18490 18490 18490 0
221 20250313 153500 113586715 18490 18490 18490 18490 0
222 20250313 153400 113586715 18490 18490 18490 18490 0
223 20250313 153300 113586715 18490 18490 18490 18490 0
224 20250313 153200 113586715 18490 18490 18490 18490 0
225 20250313 153100 113586715 18490 18490 18490 18490 0
226 20250313 153000 113586715 18490 18490 18490 18490 961
227 20250313 152900 95817825 18490 18490 18490 18490 0
228 20250313 152800 95817825 18490 18490 18490 18490 0
229 20250313 152700 95817825 18490 18490 18490 18490 0
230 20250313 152600 95817825 18490 18490 18490 18490 0
231 20250313 152500 95817825 18490 18490 18490 18490 0
232 20250313 152400 95817825 18490 18490 18490 18490 0
233 20250313 152300 95817825 18490 18490 18490 18490 0
234 20250313 152200 95817825 18490 18490 18490 18490 0
235 20250313 152100 95817825 18490 18490 18490 18490 0
236 20250313 152000 95817825 18490 18490 18490 18490 0
237 20250313 151900 95817825 18490 18490 18490 18490 3
238 20250313 151800 95762355 18490 18490 18490 18490 0
239 20250313 151700 95762355 18490 18490 18490 18490 2
240 20250313 151600 95725375 18320 18320 18320 18320 218
241 20250313 151500 91731615 18260 18300 18300 18260 100
242 20250313 151400 89905495 18320 18320 18320 18320 0
243 20250313 151300 89905495 18320 18320 18320 18320 21
244 20250313 151200 89520775 18490 18490 18490 18490 0
245 20250313 151100 89520775 18490 18490 18490 18490 0
246 20250313 151000 89520775 18490 18490 18490 18490 0
247 20250313 150900 89520775 18490 18490 18490 18490 7
248 20250313 150800 89391345 18490 18490 18490 18490 0
249 20250313 150700 89391345 18490 18490 18490 18490 0
250 20250313 150600 89391345 18490 18310 18490 18310 13
251 20250313 150500 89151265 18300 18330 18330 18300 52
252 20250313 150400 88199525 18540 18540 18540 18540 0
253 20250313 150300 88199525 18540 18540 18540 18540 0
254 20250313 150200 88199525 18540 18540 18540 18540 0
255 20250313 150100 88199525 18540 18540 18540 18540 0
256 20250313 150000 88199525 18540 18540 18540 18540 0
257 20250313 145900 88199525 18540 18540 18540 18540 0
258 20250313 145800 88199525 18540 18540 18540 18540 0
259 20250313 145700 88199525 18540 18540 18540 18540 0
260 20250313 145600 88199525 18540 18540 18540 18540 0
261 20250313 145500 88199525 18540 18540 18540 18540 0
262 20250313 145400 88199525 18540 18540 18540 18540 0
263 20250313 145300 88199525 18540 18540 18540 18540 0
264 20250313 145200 88199525 18540 18540 18540 18540 0
265 20250313 145100 88199525 18540 18540 18540 18540 0
266 20250313 145000 88199525 18540 18540 18540 18540 0
267 20250313 144900 88199525 18540 18540 18540 18540 0
268 20250313 144800 88199525 18540 18540 18540 18540 0
269 20250313 144700 88199525 18540 18540 18540 18540 0
270 20250313 144600 88199525 18540 18440 18540 18440 2
271 20250313 144500 88162545 18340 18350 18350 18340 6
272 20250313 144400 88052465 18550 18550 18550 18550 0
273 20250313 144300 88052465 18550 18550 18550 18550 0
274 20250313 144200 88052465 18550 18550 18550 18550 1
275 20250313 144100 88033915 18550 18420 18550 18300 7
276 20250313 144000 87905085 18430 18430 18430 18430 2
277 20250313 143900 87868225 18440 18440 18440 18440 0
278 20250313 143800 87868225 18440 18440 18440 18440 6
279 20250313 143700 87757585 18450 18450 18450 18450 1
280 20250313 143600 87739135 18550 18550 18550 18550 0
281 20250313 143500 87739135 18550 18550 18550 18550 0
282 20250313 143400 87739135 18550 18550 18550 18550 0
283 20250313 143300 87739135 18550 18550 18550 18550 0
284 20250313 143200 87739135 18550 18550 18550 18550 0
285 20250313 143100 87739135 18550 18550 18550 18550 0
286 20250313 143000 87739135 18550 18550 18550 18550 0
287 20250313 142900 87739135 18550 18550 18550 18550 0
288 20250313 142800 87739135 18550 18550 18550 18550 0
289 20250313 142700 87739135 18550 18550 18550 18550 0
290 20250313 142600 87739135 18550 18550 18550 18550 0
291 20250313 142500 87739135 18550 18550 18550 18550 0
292 20250313 142400 87739135 18550 18550 18550 18550 0
293 20250313 142300 87739135 18550 18550 18550 18550 1
294 20250313 142200 87720585 18440 18440 18440 18440 0
295 20250313 142100 87720585 18440 18540 18540 18440 3
296 20250313 142000 87665065 18420 18420 18420 18420 2
297 20250313 141900 87628225 18550 18550 18550 18550 0
298 20250313 141800 87628225 18550 18550 18550 18550 0
299 20250313 141700 87628225 18550 18550 18550 18550 0
300 20250313 141600 87628225 18550 18550 18550 18550 0
301 20250313 141500 87628225 18550 18550 18550 18550 0
302 20250313 141400 87628225 18550 18550 18550 18550 0
303 20250313 141300 87628225 18550 18550 18550 18550 0
304 20250313 141200 87628225 18550 18550 18550 18550 0
305 20250313 141100 87628225 18550 18540 18550 18540 4
306 20250313 141000 87554055 18420 18420 18420 18420 0
307 20250313 140900 87554055 18420 18420 18420 18420 0
308 20250313 140800 87554055 18420 18420 18420 18420 5
309 20250313 140700 87461955 18550 18550 18550 18550 0
310 20250313 140600 87461955 18550 18550 18550 18550 0
311 20250313 140500 87461955 18550 18550 18550 18550 0
312 20250313 140400 87461955 18550 18550 18550 18550 0
313 20250313 140300 87461955 18550 18550 18550 18550 0
314 20250313 140200 87461955 18550 18550 18550 18550 0
315 20250313 140100 87461955 18550 18550 18550 18550 0
316 20250313 140000 87461955 18550 18550 18550 18550 0
317 20250313 135900 87461955 18550 18550 18550 18550 0
318 20250313 135800 87461955 18550 18550 18550 18550 0
319 20250313 135700 87461955 18550 18550 18550 18550 2
320 20250313 135600 87424855 18550 18550 18550 18550 0
321 20250313 135500 87424855 18550 18550 18550 18550 1
322 20250313 135400 87406305 18510 18510 18510 18510 2
323 20250313 135300 87369285 18500 18500 18500 18500 0
324 20250313 135200 87369285 18500 18500 18500 18500 0
325 20250313 135100 87369285 18500 18500 18500 18500 0
326 20250313 135000 87369285 18500 18440 18500 18440 100
327 20250313 134900 85523995 18480 18480 18480 18480 0
328 20250313 134800 85523995 18480 18480 18480 18480 0
329 20250313 134700 85523995 18480 18480 18480 18480 0
330 20250313 134600 85523995 18480 18480 18480 18480 0
331 20250313 134500 85523995 18480 18480 18480 18480 2
332 20250313 134400 85487035 18400 18400 18400 18400 0
333 20250313 134300 85487035 18400 18440 18440 18400 114
334 20250313 134200 83389395 18450 18450 18450 18450 0
335 20250313 134100 83389395 18450 18460 18460 18450 36
336 20250313 134000 82725145 18470 18470 18470 18470 2
337 20250313 133900 82688205 18550 18550 18550 18550 0
338 20250313 133800 82688205 18550 18550 18550 18550 0
339 20250313 133700 82688205 18550 18550 18550 18550 2
340 20250313 133600 82651105 18550 18550 18550 18550 2
341 20250313 133500 82614005 18460 18460 18460 18460 0
342 20250313 133400 82614005 18460 18460 18460 18460 1
343 20250313 133300 82595545 18550 18550 18550 18550 0
344 20250313 133200 82595545 18550 18550 18550 18550 1
345 20250313 133100 82576995 18550 18550 18550 18550 0
346 20250313 133000 82576995 18550 18550 18550 18550 2
347 20250313 132900 82539895 18550 18550 18550 18550 0
348 20250313 132800 82539895 18550 18550 18550 18550 0
349 20250313 132700 82539895 18550 18550 18550 18550 0
350 20250313 132600 82539895 18550 18550 18550 18550 0
351 20250313 132500 82539895 18550 18550 18550 18550 0
352 20250313 132400 82539895 18550 18550 18550 18550 0
353 20250313 132300 82539895 18550 18550 18550 18550 2
354 20250313 132200 82502795 18550 18550 18550 18550 0
355 20250313 132100 82502795 18550 18550 18550 18550 2
356 20250313 132000 82465695 18550 18550 18550 18550 0
357 20250313 131900 82465695 18550 18550 18550 18550 0
358 20250313 131800 82465695 18550 18550 18550 18550 2
359 20250313 131700 82428595 18550 18550 18550 18550 0
360 20250313 131600 82428595 18550 18550 18550 18550 2
361 20250313 131500 82391495 18550 18550 18550 18550 1
362 20250313 131400 82372945 18550 18540 18550 18540 2
363 20250313 131300 82335855 18540 18540 18540 18540 2
364 20250313 131200 82298775 18460 18460 18460 18460 1
365 20250313 131100 82280315 18540 18540 18540 18540 2
366 20250313 131000 82243235 18460 18460 18460 18460 0
367 20250313 130900 82243235 18460 18460 18460 18460 0
368 20250313 130800 82243235 18460 18460 18460 18460 0
369 20250313 130700 82243235 18460 18460 18460 18460 4
370 20250313 130600 82169395 18460 18460 18460 18460 0
371 20250313 130500 82169395 18460 18460 18460 18460 0
372 20250313 130400 82169395 18460 18460 18460 18460 0
373 20250313 130300 82169395 18460 18460 18460 18460 6
374 20250313 130200 82058635 18450 18460 18460 18450 4
375 20250313 130100 81984805 18550 18550 18550 18550 1
376 20250313 130000 81966255 18470 18470 18470 18470 0
377 20250313 125900 81966255 18470 18470 18470 18470 0
378 20250313 125800 81966255 18470 18470 18470 18470 1
379 20250313 125700 81947785 18550 18550 18550 18550 0
380 20250313 125600 81947785 18550 18550 18550 18550 0
381 20250313 125500 81947785 18550 18550 18550 18550 0
382 20250313 125400 81947785 18550 18550 18550 18550 0
383 20250313 125300 81947785 18550 18550 18550 18550 0
384 20250313 125200 81947785 18550 18550 18550 18550 0
385 20250313 125100 81947785 18550 18550 18550 18550 0
386 20250313 125000 81947785 18550 18550 18550 18550 0
387 20250313 124900 81947785 18550 18550 18550 18550 0
388 20250313 124800 81947785 18550 18550 18550 18550 0
389 20250313 124700 81947785 18550 18550 18550 18550 2
390 20250313 124600 81910685 18480 18480 18480 18480 0
391 20250313 124500 81910685 18480 18480 18480 18480 0
392 20250313 124400 81910685 18480 18480 18480 18480 0
393 20250313 124300 81910685 18480 18480 18480 18480 0
394 20250313 124200 81910685 18480 18480 18480 18480 0
395 20250313 124100 81910685 18480 18480 18480 18480 0
396 20250313 124000 81910685 18480 18500 18500 18480 230
397 20250313 123900 77655735 18600 18600 18600 18600 0
398 20250313 123800 77655735 18600 18600 18600 18600 0
399 20250313 123700 77655735 18600 18600 18600 18600 1
400 20250313 123600 77637135 18510 18510 18510 18510 0
401 20250313 123500 77637135 18510 18510 18510 18510 1
402 20250313 123400 77618625 18510 18510 18510 18510 0
403 20250313 123300 77618625 18510 18510 18510 18510 0
404 20250313 123200 77618625 18510 18510 18510 18510 1
405 20250313 123100 77600115 18620 18620 18620 18620 0
406 20250313 123000 77600115 18620 18620 18620 18620 0
407 20250313 122900 77600115 18620 18620 18620 18620 0
408 20250313 122800 77600115 18620 18620 18620 18620 0
409 20250313 122700 77600115 18620 18620 18620 18620 0
410 20250313 122600 77600115 18620 18620 18620 18620 0
411 20250313 122500 77600115 18620 18620 18620 18620 0
412 20250313 122400 77600115 18620 18620 18620 18620 0
413 20250313 122300 77600115 18620 18620 18620 18620 0
414 20250313 122200 77600115 18620 18620 18620 18620 0
415 20250313 122100 77600115 18620 18620 18620 18620 0
416 20250313 122000 77600115 18620 18620 18620 18620 0
417 20250313 121900 77600115 18620 18620 18620 18620 0
418 20250313 121800 77600115 18620 18620 18620 18620 0
419 20250313 121700 77600115 18620 18620 18620 18620 0
420 20250313 121600 77600115 18620 18620 18620 18620 0
421 20250313 121500 77600115 18620 18620 18620 18620 0
422 20250313 121400 77600115 18620 18620 18620 18620 0
423 20250313 121300 77600115 18620 18620 18620 18620 0
424 20250313 121200 77600115 18620 18620 18620 18620 0
425 20250313 121100 77600115 18620 18620 18620 18620 0
426 20250313 121000 77600115 18620 18620 18620 18620 0
427 20250313 120900 77600115 18620 18620 18620 18620 1
428 20250313 120800 77581495 18460 18460 18460 18460 0
429 20250313 120700 77581495 18460 18470 18470 18460 63
430 20250313 120600 76418495 18640 18640 18640 18640 0
431 20250313 120500 76418495 18640 18640 18640 18640 0
432 20250313 120400 76418495 18640 18640 18640 18640 0
433 20250313 120300 76418495 18640 18640 18640 18640 0
434 20250313 120200 76418495 18640 18640 18640 18640 0
435 20250313 120100 76418495 18640 18640 18640 18640 0
436 20250313 120000 76418495 18640 18640 18640 18640 0
437 20250313 115900 76418495 18640 18640 18640 18640 0
438 20250313 115800 76418495 18640 18640 18640 18640 1
439 20250313 115700 76399855 18420 18520 18520 18420 200
440 20250313 115600 72712635 18540 18540 18540 18540 2
441 20250313 115500 72675555 18660 18660 18660 18660 0
442 20250313 115400 72675555 18660 18660 18660 18660 0
443 20250313 115300 72675555 18660 18660 18660 18660 0
444 20250313 115200 72675555 18660 18660 18660 18660 0
445 20250313 115100 72675555 18660 18660 18660 18660 0
446 20250313 115000 72675555 18660 18660 18660 18660 0
447 20250313 114900 72675555 18660 18660 18660 18660 0
448 20250313 114800 72675555 18660 18660 18660 18660 0
449 20250313 114700 72675555 18660 18660 18660 18660 0
450 20250313 114600 72675555 18660 18660 18660 18660 0
451 20250313 114500 72675555 18660 18660 18660 18660 0
452 20250313 114400 72675555 18660 18660 18660 18660 0
453 20250313 114300 72675555 18660 18660 18660 18660 0
454 20250313 114200 72675555 18660 18660 18660 18660 1
455 20250313 114100 72656895 18530 18530 18530 18530 0
456 20250313 114000 72656895 18530 18530 18530 18530 0
457 20250313 113900 72656895 18530 18530 18530 18530 1
458 20250313 113800 72638365 18660 18660 18660 18660 0
459 20250313 113700 72638365 18660 18660 18660 18660 0
460 20250313 113600 72638365 18660 18660 18660 18660 0
461 20250313 113500 72638365 18660 18660 18660 18660 0
462 20250313 113400 72638365 18660 18660 18660 18660 0
463 20250313 113300 72638365 18660 18660 18660 18660 0
464 20250313 113200 72638365 18660 18660 18660 18660 2
465 20250313 113100 72601045 18540 18540 18540 18540 0
466 20250313 113000 72601045 18540 18550 18550 18540 7
467 20250313 112900 72471225 18670 18670 18670 18670 0
468 20250313 112800 72471225 18670 18670 18670 18670 0
469 20250313 112700 72471225 18670 18650 18670 18650 5
470 20250313 112600 72377925 18560 18560 18560 18560 1
471 20250313 112500 72359365 18650 18650 18650 18650 0
472 20250313 112400 72359365 18650 18650 18650 18650 0
473 20250313 112300 72359365 18650 18650 18650 18650 0
474 20250313 112200 72359365 18650 18650 18650 18650 0
475 20250313 112100 72359365 18650 18650 18650 18650 0
476 20250313 112000 72359365 18650 18650 18650 18650 0
477 20250313 111900 72359365 18650 18650 18650 18650 0
478 20250313 111800 72359365 18650 18650 18650 18650 0
479 20250313 111700 72359365 18650 18650 18650 18650 3
480 20250313 111600 72303415 18520 18520 18520 18520 1
481 20250313 111500 72284895 18650 18650 18650 18650 0
482 20250313 111400 72284895 18650 18650 18650 18650 0
483 20250313 111300 72284895 18650 18650 18650 18650 2
484 20250313 111200 72247595 18540 18540 18540 18540 0
485 20250313 111100 72247595 18540 18540 18540 18540 2
486 20250313 111000 72210515 18690 18690 18690 18690 0
487 20250313 110900 72210515 18690 18690 18690 18690 0
488 20250313 110800 72210515 18690 18690 18690 18690 0
489 20250313 110700 72210515 18690 18690 18690 18690 0
490 20250313 110600 72210515 18690 18690 18690 18690 0
491 20250313 110500 72210515 18690 18690 18690 18690 0
492 20250313 110400 72210515 18690 18690 18690 18690 0
493 20250313 110300 72210515 18690 18690 18690 18690 0
494 20250313 110200 72210515 18690 18690 18690 18690 0
495 20250313 110100 72210515 18690 18690 18690 18690 0
496 20250313 110000 72210515 18690 18690 18690 18690 0
497 20250313 105900 72210515 18690 18690 18690 18690 0
498 20250313 105800 72210515 18690 18690 18690 18690 0
499 20250313 105700 72210515 18690 18690 18690 18690 0
500 20250313 105600 72210515 18690 18690 18690 18690 0
501 20250313 105500 72210515 18690 18690 18690 18690 1
502 20250313 105400 72191825 18530 18530 18530 18530 0
503 20250313 105300 72191825 18530 18530 18530 18530 0
504 20250313 105200 72191825 18530 18530 18530 18530 0
505 20250313 105100 72191825 18530 18530 18530 18530 0
506 20250313 105000 72191825 18530 18530 18530 18530 0
507 20250313 104900 72191825 18530 18530 18530 18530 0
508 20250313 104800 72191825 18530 18560 18560 18530 238
509 20250313 104700 67779645 18540 18540 18540 18540 0
510 20250313 104600 67779645 18540 18540 18540 18540 0
511 20250313 104500 67779645 18540 18540 18540 18540 0
512 20250313 104400 67779645 18540 18540 18540 18540 0
513 20250313 104300 67779645 18540 18540 18540 18540 0
514 20250313 104200 67779645 18540 18540 18540 18540 0
515 20250313 104100 67779645 18540 18530 18700 18530 331
516 20250313 104000 61612415 18470 18470 18470 18470 0
517 20250313 103900 61612415 18470 18470 18470 18470 0
518 20250313 103800 61612415 18470 18640 18700 18470 590
519 20250313 103700 50601215 18400 18570 18630 18400 1176
520 20250313 103600 28743395 18610 18610 18610 18610 0
521 20250313 103500 28743395 18610 18610 18610 18610 0
522 20250313 103400 28743395 18610 18610 18610 18610 0
523 20250313 103300 28743395 18610 18610 18610 18610 0
524 20250313 103200 28743395 18610 18610 18610 18610 2
525 20250313 103100 28706175 18310 18310 18310 18310 0
526 20250313 103000 28706175 18310 18440 18440 18300 179
527 20250313 102900 25427895 18410 18410 18410 18410 0
528 20250313 102800 25427895 18410 18590 18620 18410 583
529 20250313 102700 14594555 18590 18590 18590 18590 2
530 20250313 102600 14557375 18370 18480 18580 18370 57
531 20250313 102500 13503365 18370 18370 18370 18370 0
532 20250313 102400 13503365 18370 18420 18480 18370 116
533 20250313 102300 11363085 18420 18420 18420 18420 0
534 20250313 102200 11363085 18420 18420 18420 18420 1
535 20250313 102100 11344665 18360 18360 18360 18360 0
536 20250313 102000 11344665 18360 18360 18360 18360 0
537 20250313 101900 11344665 18360 18360 18360 18360 0
538 20250313 101800 11344665 18360 18360 18360 18360 0
539 20250313 101700 11344665 18360 18360 18360 18360 0
540 20250313 101600 11344665 18360 18360 18360 18360 1
541 20250313 101500 11326305 18420 18420 18420 18420 1
542 20250313 101400 11307885 18430 18430 18430 18430 0
543 20250313 101300 11307885 18430 18430 18430 18430 0
544 20250313 101200 11307885 18430 18430 18430 18430 0
545 20250313 101100 11307885 18430 18430 18430 18430 0
546 20250313 101000 11307885 18430 18430 18430 18430 0
547 20250313 100900 11307885 18430 18430 18430 18430 0
548 20250313 100800 11307885 18430 18430 18430 18430 0
549 20250313 100700 11307885 18430 18430 18430 18430 0
550 20250313 100600 11307885 18430 18430 18430 18430 0
551 20250313 100500 11307885 18430 18430 18430 18430 0
552 20250313 100400 11307885 18430 18430 18430 18430 0
553 20250313 100300 11307885 18430 18430 18430 18430 0
554 20250313 100200 11307885 18430 18430 18430 18430 1
555 20250313 100100 11289455 18300 18300 18300 18300 0
556 20250313 100000 11289455 18300 18300 18300 18300 0
557 20250313 095900 11289455 18300 18425 18425 18300 504
558 20250313 095800 2046730 18340 18340 18340 18340 0
559 20250313 095700 2046730 18340 18340 18340 18340 0
560 20250313 095600 2046730 18340 18340 18340 18340 0
561 20250313 095500 2046730 18340 18480 18480 18340 4
562 20250313 095400 1973170 18330 18330 18330 18330 0
563 20250313 095300 1973170 18330 18330 18330 18330 0
564 20250313 095200 1973170 18330 18330 18330 18330 0
565 20250313 095100 1973170 18330 18330 18330 18330 4
566 20250313 095000 1899850 18480 18480 18480 18480 20
567 20250313 094900 1530250 18220 18220 18220 18220 0
568 20250313 094800 1530250 18220 18220 18220 18220 0
569 20250313 094700 1530250 18220 18220 18220 18220 0
570 20250313 094600 1530250 18220 18220 18220 18220 0
571 20250313 094500 1530250 18220 18220 18220 18220 6
572 20250313 094400 1420930 18490 18490 18490 18490 0
573 20250313 094300 1420930 18490 18490 18490 18490 0
574 20250313 094200 1420930 18490 18490 18490 18490 0
575 20250313 094100 1420930 18490 18490 18490 18490 0
576 20250313 094000 1420930 18490 18490 18490 18490 0
577 20250313 093900 1420930 18490 18490 18490 18490 0
578 20250313 093800 1420930 18490 18490 18490 18490 0
579 20250313 093700 1420930 18490 18490 18490 18490 0
580 20250313 093600 1420930 18490 18450 18490 18450 30
581 20250313 093500 867090 18390 18390 18390 18390 0
582 20250313 093400 867090 18390 18390 18390 18390 0
583 20250313 093300 867090 18390 18390 18390 18390 0
584 20250313 093200 867090 18390 18390 18390 18390 1
585 20250313 093100 848700 18450 18450 18450 18450 0
586 20250313 093000 848700 18450 18450 18450 18450 0
587 20250313 092900 848700 18450 18450 18450 18450 0
588 20250313 092800 848700 18450 18450 18450 18450 0
589 20250313 092700 848700 18450 18450 18450 18450 2
590 20250313 092600 811800 18450 18450 18450 18450 0
591 20250313 092500 811800 18450 18450 18450 18450 0
592 20250313 092400 811800 18450 18450 18450 18450 0
593 20250313 092300 811800 18450 18450 18450 18450 0
594 20250313 092200 811800 18450 18450 18450 18450 0
595 20250313 092100 811800 18450 18450 18450 18450 0
596 20250313 092000 811800 18450 18450 18450 18450 0
597 20250313 091900 811800 18450 18450 18450 18450 0
598 20250313 091800 811800 18450 18450 18450 18450 0
599 20250313 091700 811800 18450 18450 18450 18450 0
600 20250313 091600 811800 18450 18450 18450 18450 0
601 20250313 091500 811800 18450 18450 18450 18450 0
602 20250313 091400 811800 18450 18450 18450 18450 0
603 20250313 091300 811800 18450 18450 18450 18450 0
604 20250313 091200 811800 18450 18450 18450 18450 0
605 20250313 091100 811800 18450 18450 18450 18450 0
606 20250313 091000 811800 18450 18450 18450 18450 0
607 20250313 090900 811800 18450 18450 18450 18450 0
608 20250313 090800 811800 18450 18450 18450 18450 0
609 20250313 090700 811800 18450 18450 18450 18450 0
610 20250313 090600 811800 18450 18450 18450 18450 0
611 20250313 090500 811800 18450 18450 18450 18450 0
612 20250313 090400 811800 18450 18450 18450 18450 0
613 20250313 090300 811800 18450 18450 18450 18450 0
614 20250313 090200 811800 18450 18450 18450 18450 0
615 20250313 090100 811800 18450 18450 18450 18450 0
616 20250313 090000 811800 18450 18450 18450 18450 44

1
029460/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,18762,13231263,346158900,244116802350,0.14
20250310,18762,13231263,350849400,247424618100,0.14
20250307,18762,13554044,352162740,254409405880,0.14
20250306,18762,13554044,353663700,255493729400,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 18762 13231263 346158900 244116802350 0.14
3 20250310 18762 13231263 350849400 247424618100 0.14
4 20250307 18762 13554044 352162740 254409405880 0.14
5 20250306 18762 13554044 353663700 255493729400 0.14