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

620
033270/min/candle-20250313.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250313,191800,298157820,18960,18960,18960,18960,60
20250313,191700,298157820,18960,18960,18960,18960,0
20250313,191600,298157820,18960,18960,18960,18960,0
20250313,191500,298157820,18960,18960,18960,18960,0
20250313,191400,298157820,18960,18960,18960,18960,0
20250313,191300,298157820,18960,18960,18960,18960,0
20250313,191200,298157820,18960,18960,18960,18960,0
20250313,191100,298157820,18960,18960,18960,18960,0
20250313,191000,298157820,18960,18960,18960,18960,0
20250313,190900,298157820,18960,18960,18960,18960,0
20250313,190800,298157820,18960,18960,18960,18960,0
20250313,190700,298157820,18960,18960,18960,18960,0
20250313,190600,298157820,18960,18960,18960,18960,0
20250313,190500,298157820,18960,18960,18960,18960,0
20250313,190400,298157820,18960,18960,18960,18960,0
20250313,190300,298157820,18960,18960,18960,18960,0
20250313,190200,298157820,18960,18960,18960,18960,0
20250313,190100,298157820,18960,18960,18960,18960,0
20250313,190000,298157820,18960,18960,18960,18960,0
20250313,185900,298157820,18960,18960,18960,18960,0
20250313,185800,298157820,18960,18960,18960,18960,0
20250313,185700,298157820,18960,18960,18960,18960,0
20250313,185600,298157820,18960,18960,18960,18960,0
20250313,185500,298157820,18960,18960,18960,18960,0
20250313,185400,298157820,18960,18960,18960,18960,0
20250313,185300,298157820,18960,18960,18960,18960,0
20250313,185200,298157820,18960,18960,18960,18960,0
20250313,185100,298157820,18960,18960,18960,18960,0
20250313,185000,298157820,18960,18960,18960,18960,0
20250313,184900,298157820,18960,18960,18960,18960,0
20250313,184800,298157820,18960,18960,18960,18960,60
20250313,184700,298157820,18960,18960,18960,18960,0
20250313,184600,298157820,18960,18960,18960,18960,0
20250313,184500,298157820,18960,18960,18960,18960,0
20250313,184400,298157820,18960,18960,18960,18960,0
20250313,184300,298157820,18960,18960,18960,18960,0
20250313,184200,298157820,18960,18960,18960,18960,0
20250313,184100,298157820,18960,18960,18960,18960,0
20250313,184000,298157820,18960,18960,18960,18960,0
20250313,183900,298157820,18960,18960,18960,18960,0
20250313,183800,298157820,18960,18960,18960,18960,0
20250313,183700,298157820,18960,18960,18960,18960,0
20250313,183600,298157820,18960,18960,18960,18960,0
20250313,183500,298157820,18960,18960,18960,18960,0
20250313,183400,298157820,18960,18960,18960,18960,0
20250313,183300,298157820,18960,18960,18960,18960,0
20250313,183200,298157820,18960,18960,18960,18960,0
20250313,183100,298157820,18960,18960,18960,18960,0
20250313,183000,298157820,18960,18960,18960,18960,0
20250313,182900,298157820,18960,18960,18960,18960,0
20250313,182800,298157820,18960,18960,18960,18960,0
20250313,182700,298157820,18960,18960,18960,18960,0
20250313,182600,298157820,18960,18960,18960,18960,0
20250313,182500,298157820,18960,18960,18960,18960,0
20250313,182400,298157820,18960,18960,18960,18960,0
20250313,182300,298157820,18960,18960,18960,18960,0
20250313,182200,298157820,18960,18960,18960,18960,0
20250313,182100,298157820,18960,18960,18960,18960,0
20250313,182000,298157820,18960,18960,18960,18960,0
20250313,181900,298157820,18960,18960,18960,18960,0
20250313,181800,298157820,18960,18960,18960,18960,60
20250313,181700,298157820,18960,18960,18960,18960,0
20250313,181600,298157820,18960,18960,18960,18960,0
20250313,181500,298157820,18960,18960,18960,18960,0
20250313,181400,298157820,18960,18960,18960,18960,0
20250313,181300,298157820,18960,18960,18960,18960,0
20250313,181200,298157820,18960,18960,18960,18960,0
20250313,181100,298157820,18960,18960,18960,18960,0
20250313,181000,298157820,18960,18960,18960,18960,0
20250313,180900,298157820,18960,18960,18960,18960,0
20250313,180800,298157820,18960,18960,18960,18960,0
20250313,180700,298157820,18960,18960,18960,18960,0
20250313,180600,298157820,18960,18960,18960,18960,0
20250313,180500,298157820,18960,18960,18960,18960,0
20250313,180400,298157820,18960,18960,18960,18960,0
20250313,180300,298157820,18960,18960,18960,18960,0
20250313,180200,298157820,18960,18960,18960,18960,0
20250313,180100,298157820,18960,18960,18960,18960,0
20250313,180000,298157820,18960,18960,18960,18960,0
20250313,175900,298157820,18960,18960,18960,18960,0
20250313,175800,298157820,18960,18960,18960,18960,0
20250313,175700,298157820,18960,18960,18960,18960,0
20250313,175600,298157820,18960,18960,18960,18960,0
20250313,175500,298157820,18960,18960,18960,18960,0
20250313,175400,298157820,18960,18960,18960,18960,0
20250313,175300,298157820,18960,18960,18960,18960,0
20250313,175200,298157820,18960,18960,18960,18960,0
20250313,175100,298157820,18960,18960,18960,18960,0
20250313,175000,298157820,18960,18960,18960,18960,0
20250313,174900,298157820,18960,18960,18960,18960,0
20250313,174800,298157820,18960,18960,18960,18960,60
20250313,174700,298157820,18960,18960,18960,18960,0
20250313,174600,298157820,18960,18960,18960,18960,0
20250313,174500,298157820,18960,18960,18960,18960,0
20250313,174400,298157820,18960,18960,18960,18960,0
20250313,174300,298157820,18960,18960,18960,18960,0
20250313,174200,298157820,18960,18960,18960,18960,0
20250313,174100,298157820,18960,18960,18960,18960,0
20250313,174000,298157820,18960,18960,18960,18960,0
20250313,173900,298157820,18960,18960,18960,18960,0
20250313,173800,298157820,18960,18960,18960,18960,0
20250313,173700,298157820,18960,18960,18960,18960,0
20250313,173600,298157820,18960,18960,18960,18960,0
20250313,173500,298157820,18960,18960,18960,18960,0
20250313,173400,298157820,18960,18960,18960,18960,0
20250313,173300,298157820,18960,18960,18960,18960,0
20250313,173200,298157820,18960,18960,18960,18960,0
20250313,173100,298157820,18960,18960,18960,18960,0
20250313,173000,298157820,18960,18960,18960,18960,0
20250313,172900,298157820,18960,18960,18960,18960,0
20250313,172800,298157820,18960,18960,18960,18960,0
20250313,172700,298157820,18960,18960,18960,18960,0
20250313,172600,298157820,18960,18960,18960,18960,0
20250313,172500,298157820,18960,18960,18960,18960,0
20250313,172400,298157820,18960,18960,18960,18960,0
20250313,172300,298157820,18960,18960,18960,18960,0
20250313,172200,298157820,18960,18960,18960,18960,0
20250313,172100,298157820,18960,18960,18960,18960,0
20250313,172000,298157820,18960,18960,18960,18960,0
20250313,171900,298157820,18960,18960,18960,18960,0
20250313,171800,298157820,18960,18960,18960,18960,60
20250313,171700,298157820,18960,18960,18960,18960,0
20250313,171600,298157820,18960,18960,18960,18960,0
20250313,171500,298157820,18960,18960,18960,18960,0
20250313,171400,298157820,18960,18960,18960,18960,0
20250313,171300,298157820,18960,18960,18960,18960,0
20250313,171200,298157820,18960,18960,18960,18960,0
20250313,171100,298157820,18960,18960,18960,18960,0
20250313,171000,298157820,18960,18960,18960,18960,0
20250313,170900,298157820,18960,18960,18960,18960,0
20250313,170800,298157820,18960,18960,18960,18960,0
20250313,170700,298157820,18960,18960,18960,18960,0
20250313,170600,298157820,18960,18960,18960,18960,0
20250313,170500,298157820,18960,18960,18960,18960,0
20250313,170400,298157820,18960,18960,18960,18960,0
20250313,170300,298157820,18960,18960,18960,18960,0
20250313,170200,298157820,18960,18960,18960,18960,0
20250313,170100,298157820,18960,18960,18960,18960,0
20250313,170000,298157820,18960,18960,18960,18960,0
20250313,165900,298157820,18960,18960,18960,18960,0
20250313,165800,298157820,18960,18960,18960,18960,0
20250313,165700,298157820,18960,18960,18960,18960,0
20250313,165600,298157820,18960,18960,18960,18960,0
20250313,165500,298157820,18960,18960,18960,18960,0
20250313,165400,298157820,18960,18960,18960,18960,0
20250313,165300,298157820,18960,18960,18960,18960,0
20250313,165200,298157820,18960,18960,18960,18960,0
20250313,165100,298157820,18960,18960,18960,18960,0
20250313,165000,298157820,18960,18960,18960,18960,0
20250313,164900,298157820,18960,18960,18960,18960,0
20250313,164800,298157820,18960,18960,18960,18960,60
20250313,164700,298157820,18960,18960,18960,18960,0
20250313,164600,298157820,18960,18960,18960,18960,0
20250313,164500,298157820,18960,18960,18960,18960,0
20250313,164400,298157820,18960,18960,18960,18960,0
20250313,164300,298157820,18960,18960,18960,18960,0
20250313,164200,298157820,18960,18960,18960,18960,0
20250313,164100,298157820,18960,18960,18960,18960,0
20250313,164000,298157820,18960,18960,18960,18960,0
20250313,163900,298157820,18960,18960,18960,18960,0
20250313,163800,298157820,18960,18960,18960,18960,0
20250313,163700,298157820,18960,18960,18960,18960,0
20250313,163600,298157820,18960,18960,18960,18960,0
20250313,163500,298157820,18960,18960,18960,18960,0
20250313,163400,298157820,18960,18960,18960,18960,0
20250313,163300,298157820,18960,18960,18960,18960,0
20250313,163200,298157820,18960,18960,18960,18960,0
20250313,163100,298157820,18960,18960,18960,18960,0
20250313,163000,298157820,18960,18960,18960,18960,0
20250313,162900,298157820,18960,18960,18960,18960,0
20250313,162800,298157820,18960,18960,18960,18960,0
20250313,162700,298157820,18960,18960,18960,18960,0
20250313,162600,298157820,18960,18960,18960,18960,0
20250313,162500,298157820,18960,18960,18960,18960,0
20250313,162400,298157820,18960,18960,18960,18960,0
20250313,162300,298157820,18960,18960,18960,18960,0
20250313,162200,298157820,18960,18960,18960,18960,0
20250313,162100,298157820,18960,18960,18960,18960,0
20250313,162000,298157820,18960,18960,18960,18960,0
20250313,161900,298157820,18960,18960,18960,18960,0
20250313,161800,298157820,18960,18960,18960,18960,60
20250313,161700,298157820,18960,18960,18960,18960,0
20250313,161600,298157820,18960,18960,18960,18960,0
20250313,161500,298157820,18960,18960,18960,18960,0
20250313,161400,298157820,18960,18960,18960,18960,0
20250313,161300,298157820,18960,18960,18960,18960,0
20250313,161200,298157820,18960,18960,18960,18960,0
20250313,161100,298157820,18960,18960,18960,18960,0
20250313,161000,298157820,18960,18960,18960,18960,0
20250313,160900,298157820,18960,18960,18960,18960,0
20250313,160800,298157820,18960,18960,18960,18960,0
20250313,160700,298157820,18960,18960,18960,18960,0
20250313,160600,298157820,18960,18960,18960,18960,0
20250313,160500,298157820,18960,18960,18960,18960,0
20250313,160400,298157820,18960,18960,18960,18960,0
20250313,160300,298157820,18960,18960,18960,18960,0
20250313,160200,298157820,18960,18960,18960,18960,0
20250313,160100,298157820,18960,18960,18960,18960,0
20250313,160000,298157820,18960,18960,18960,18960,0
20250313,155900,298157820,18960,18960,18960,18960,0
20250313,155800,298157820,18960,18960,18960,18960,0
20250313,155700,298157820,18960,18960,18960,18960,0
20250313,155600,298157820,18960,18960,18960,18960,0
20250313,155500,298157820,18960,18960,18960,18960,0
20250313,155400,298157820,18960,18960,18960,18960,0
20250313,155300,298157820,18960,18960,18960,18960,0
20250313,155200,298157820,18960,18960,18960,18960,0
20250313,155100,298157820,18960,18960,18960,18960,0
20250313,155000,298157820,18960,18960,18960,18960,0
20250313,154900,298157820,18960,18960,18960,18960,0
20250313,154800,298157820,18960,18960,18960,18960,60
20250313,154700,298157820,18960,18960,18960,18960,0
20250313,154600,298157820,18960,18960,18960,18960,0
20250313,154500,298157820,18960,18960,18960,18960,0
20250313,154400,298157820,18960,18960,18960,18960,0
20250313,154300,298157820,18960,18960,18960,18960,0
20250313,154200,298157820,18960,18960,18960,18960,0
20250313,154100,298157820,18960,18960,18960,18960,0
20250313,154000,298157820,18960,18960,18960,18960,0
20250313,153900,298157820,18960,18960,18960,18960,0
20250313,153800,298157820,18960,18960,18960,18960,0
20250313,153700,298157820,18960,18960,18960,18960,0
20250313,153600,298157820,18960,18960,18960,18960,0
20250313,153500,298157820,18960,18960,18960,18960,0
20250313,153400,298157820,18960,18960,18960,18960,0
20250313,153300,298157820,18960,18960,18960,18960,0
20250313,153200,298157820,18960,18960,18960,18960,0
20250313,153100,298157820,18960,18960,18960,18960,0
20250313,153000,298157820,18960,18960,18960,18960,60
20250313,152900,297020220,18960,18960,18960,18960,0
20250313,152800,297020220,18960,18960,18960,18960,0
20250313,152700,297020220,18960,18960,18960,18960,0
20250313,152600,297020220,18960,18960,18960,18960,0
20250313,152500,297020220,18960,18960,18960,18960,0
20250313,152400,297020220,18960,18960,18960,18960,0
20250313,152300,297020220,18960,18960,18960,18960,0
20250313,152200,297020220,18960,18960,18960,18960,0
20250313,152100,297020220,18960,18960,18960,18960,0
20250313,152000,297020220,18960,18960,18960,18960,0
20250313,151900,297020220,18960,18960,18960,18890,10
20250313,151800,296831180,18890,18900,18900,18890,155
20250313,151700,293901720,18900,18920,18920,18900,515
20250313,151600,284162560,18970,18920,18970,18920,84
20250313,151500,282573080,18930,18920,18930,18920,2
20250313,151400,282535230,18970,18970,18970,18970,4
20250313,151300,282459350,18970,18970,18970,18970,0
20250313,151200,282459350,18970,18930,18970,18920,81
20250313,151100,280926450,18930,18930,18930,18930,30
20250313,151000,280358550,18930,18930,18930,18930,100
20250313,150900,278465550,18930,18960,18960,18930,234
20250313,150800,274031680,18950,18950,18950,18950,0
20250313,150700,274031680,18950,18950,18950,18950,1
20250313,150600,274012730,18970,18970,18970,18970,0
20250313,150500,274012730,18970,18970,18970,18970,0
20250313,150400,274012730,18970,18970,18970,18970,0
20250313,150300,274012730,18970,18970,18970,18970,0
20250313,150200,274012730,18970,18970,18970,18970,0
20250313,150100,274012730,18970,18970,18970,18970,30
20250313,150000,273443630,18970,18970,18970,18970,0
20250313,145900,273443630,18970,18970,18970,18970,0
20250313,145800,273443630,18970,18970,18970,18970,2
20250313,145700,273405690,18970,18970,18970,18970,0
20250313,145600,273405690,18970,18970,18970,18970,0
20250313,145500,273405690,18970,18970,18970,18970,2
20250313,145400,273367750,18970,18970,18970,18970,30
20250313,145300,272798650,18970,18970,18970,18970,1
20250313,145200,272779680,18950,19000,19000,18950,610
20250313,145100,261213300,19000,19000,19000,19000,0
20250313,145000,261213300,19000,19000,19000,19000,0
20250313,144900,261213300,19000,19000,19000,19000,0
20250313,144800,261213300,19000,19000,19000,19000,0
20250313,144700,261213300,19000,19000,19000,19000,0
20250313,144600,261213300,19000,19000,19000,19000,0
20250313,144500,261213300,19000,19000,19000,19000,0
20250313,144400,261213300,19000,19000,19000,19000,0
20250313,144300,261213300,19000,19000,19000,19000,1
20250313,144200,261194300,19000,19000,19000,19000,0
20250313,144100,261194300,19000,19000,19000,19000,13
20250313,144000,260947300,19110,19110,19110,19110,0
20250313,143900,260947300,19110,19110,19110,19110,1
20250313,143800,260928190,18980,18980,18980,18980,0
20250313,143700,260928190,18980,18980,18980,18980,38
20250313,143600,260206950,18980,18980,18980,18980,0
20250313,143500,260206950,18980,18980,18980,18980,0
20250313,143400,260206950,18980,18980,18980,18980,0
20250313,143300,260206950,18980,18980,18980,18980,10
20250313,143200,260017150,18980,18980,18980,18980,0
20250313,143100,260017150,18980,18980,18980,18980,1
20250313,143000,259998170,18980,18980,18980,18980,0
20250313,142900,259998170,18980,18980,18980,18980,0
20250313,142800,259998170,18980,18980,18980,18980,0
20250313,142700,259998170,18980,18980,18980,18980,0
20250313,142600,259998170,18980,18980,18980,18980,1
20250313,142500,259979190,18980,18980,18980,18980,50
20250313,142400,259030190,18980,18980,18980,18980,5
20250313,142300,258935290,18960,18960,18960,18960,0
20250313,142200,258935290,18960,18960,18960,18960,0
20250313,142100,258935290,18960,18960,18960,18960,0
20250313,142000,258935290,18960,18960,18960,18960,0
20250313,141900,258935290,18960,18960,18960,18960,0
20250313,141800,258935290,18960,18960,18960,18960,0
20250313,141700,258935290,18960,18960,18960,18960,0
20250313,141600,258935290,18960,18960,18960,18960,101
20250313,141500,257020330,18960,18960,18960,18960,0
20250313,141400,257020330,18960,18960,18960,18960,0
20250313,141300,257020330,18960,18960,18960,18960,0
20250313,141200,257020330,18960,18990,18990,18960,128
20250313,141100,254593240,18990,18990,18990,18990,0
20250313,141000,254593240,18990,19020,19020,18990,164
20250313,140900,251476660,19040,19040,19040,19040,0
20250313,140800,251476660,19040,19040,19040,19040,0
20250313,140700,251476660,19040,19040,19040,19040,0
20250313,140600,251476660,19040,19040,19040,19040,0
20250313,140500,251476660,19040,19040,19040,19040,0
20250313,140400,251476660,19040,19040,19040,19040,0
20250313,140300,251476660,19040,18990,19060,18990,43
20250313,140200,250658290,19120,19030,19120,19030,100
20250313,140100,248746450,19010,19010,19010,19010,0
20250313,140000,248746450,19010,19010,19010,19010,0
20250313,135900,248746450,19010,19010,19010,19010,0
20250313,135800,248746450,19010,19010,19010,19010,0
20250313,135700,248746450,19010,19010,19010,19010,0
20250313,135600,248746450,19010,18995,19010,18995,20
20250313,135500,248366280,19010,19015,19015,19010,5
20250313,135400,248271225,18970,18970,18970,18970,0
20250313,135300,248271225,18970,18970,18970,18970,0
20250313,135200,248271225,18970,18970,18970,18970,0
20250313,135100,248271225,18970,18970,18970,18970,0
20250313,135000,248271225,18970,18970,18970,18970,0
20250313,134900,248271225,18970,18970,18970,18970,7
20250313,134800,248138435,18970,18970,18970,18970,37
20250313,134700,247436545,18960,18960,18960,18960,0
20250313,134600,247436545,18960,18960,18960,18960,0
20250313,134500,247436545,18960,18960,18960,18960,0
20250313,134400,247436545,18960,18960,18960,18960,0
20250313,134300,247436545,18960,18960,18960,18960,500
20250313,134200,237956545,18970,18970,18970,18970,3
20250313,134100,237899635,18970,18970,18970,18970,2
20250313,134000,237861695,18960,18970,18970,18960,111
20250313,133900,235757085,18970,18970,18970,18970,453
20250313,133800,227163675,18990,18990,18990,18990,15
20250313,133700,226878825,18990,18990,18990,18990,0
20250313,133600,226878825,18990,18990,18990,18990,0
20250313,133500,226878825,18990,18990,18990,18990,0
20250313,133400,226878825,18990,18990,18990,18990,17
20250313,133300,226555995,18970,18970,18970,18970,541
20250313,133200,216293225,18990,18990,18990,18970,116
20250313,133100,214092645,18990,18990,18990,18990,0
20250313,133000,214092645,18990,18990,18990,18990,0
20250313,132900,214092645,18990,18990,18990,18990,3
20250313,132800,214035675,18990,18990,18990,18990,0
20250313,132700,214035675,18990,18990,18990,18990,45
20250313,132600,213181125,18950,18950,18950,18950,0
20250313,132500,213181125,18950,18990,18990,18950,13
20250313,132400,212934335,18950,18950,18950,18950,1
20250313,132300,212915385,18990,18990,18990,18990,0
20250313,132200,212915385,18990,18950,18990,18950,2
20250313,132100,212877445,18950,18960,18980,18950,33
20250313,132000,212252045,18960,18990,18990,18960,2
20250313,131900,212214095,18960,18960,18960,18960,101
20250313,131800,210299135,18960,18960,18960,18960,7
20250313,131700,210166415,18970,18970,18970,18970,0
20250313,131600,210166415,18970,18960,18970,18960,81
20250313,131500,208630645,18970,18970,18970,18970,0
20250313,131400,208630645,18970,19000,19000,18970,600
20250313,131300,197242085,19000,19000,19000,19000,0
20250313,131200,197242085,19000,19000,19000,19000,0
20250313,131100,197242085,19000,19000,19000,19000,1
20250313,131000,197223085,19000,19000,19000,19000,0
20250313,130900,197223085,19000,19000,19000,19000,0
20250313,130800,197223085,19000,19000,19000,19000,0
20250313,130700,197223085,19000,19000,19000,19000,0
20250313,130600,197223085,19000,19000,19000,19000,59
20250313,130500,196102085,19000,19000,19000,19000,0
20250313,130400,196102085,19000,19000,19000,19000,680
20250313,130300,183182085,19010,19020,19020,19010,328
20250313,130200,176946525,19020,19020,19020,19020,250
20250313,130100,172191525,19020,19050,19050,19020,169
20250313,130000,168975315,19070,19070,19070,19070,0
20250313,125900,168975315,19070,19070,19070,19070,0
20250313,125800,168975315,19070,19070,19070,19070,0
20250313,125700,168975315,19070,19070,19070,19070,1
20250313,125600,168956245,19080,19080,19080,19080,1
20250313,125500,168937165,19120,19120,19120,19120,1
20250313,125400,168918045,19050,19050,19110,19020,12
20250313,125300,168689285,19060,19050,19090,19050,40
20250313,125200,167927235,19040,19030,19040,19030,161
20250313,125100,164862255,19030,19030,19030,19030,0
20250313,125000,164862255,19030,19030,19030,19030,0
20250313,124900,164862255,19030,19030,19030,19030,0
20250313,124800,164862255,19030,19030,19030,19030,2
20250313,124700,164824195,19030,19030,19030,19030,2
20250313,124600,164786135,19040,19040,19040,19040,0
20250313,124500,164786135,19040,19040,19040,19040,0
20250313,124400,164786135,19040,19040,19040,19040,1
20250313,124300,164767095,19020,19020,19020,19020,0
20250313,124200,164767095,19020,19020,19020,19020,0
20250313,124100,164767095,19020,19020,19020,19020,0
20250313,124000,164767095,19020,19020,19020,19020,0
20250313,123900,164767095,19020,19020,19020,19020,0
20250313,123800,164767095,19020,19020,19020,19020,1
20250313,123700,164748075,19030,19030,19030,19030,1
20250313,123600,164729045,19030,19030,19030,19030,0
20250313,123500,164729045,19030,19030,19030,19030,0
20250313,123400,164729045,19030,19030,19030,19030,18
20250313,123300,164386505,19050,19050,19050,19050,0
20250313,123200,164386505,19050,19050,19050,19050,0
20250313,123100,164386505,19050,19050,19050,19050,0
20250313,123000,164386505,19050,19050,19050,19050,0
20250313,122900,164386505,19050,19050,19050,19050,10
20250313,122800,164196005,19040,19040,19040,19040,0
20250313,122700,164196005,19040,19040,19040,19040,0
20250313,122600,164196005,19040,19040,19040,19040,1
20250313,122500,164176965,19030,19030,19030,19030,0
20250313,122400,164176965,19030,19030,19030,19030,0
20250313,122300,164176965,19030,19030,19030,19030,2
20250313,122200,164138905,19030,19030,19030,19030,0
20250313,122100,164138905,19030,19030,19030,19030,0
20250313,122000,164138905,19030,19030,19030,19030,0
20250313,121900,164138905,19030,19030,19060,19030,25
20250313,121800,163662585,19030,19030,19030,19030,2
20250313,121700,163624525,19020,19020,19020,19020,0
20250313,121600,163624525,19020,19020,19020,19020,0
20250313,121500,163624525,19020,19020,19020,19020,446
20250313,121400,155141605,19020,19020,19020,19020,0
20250313,121300,155141605,19020,19020,19020,19020,0
20250313,121200,155141605,19020,19020,19020,19020,15
20250313,121100,154856305,19020,19020,19020,19020,20
20250313,121000,154475905,19000,19020,19020,19000,203
20250313,120900,150617265,19020,19050,19050,19020,616
20250313,120800,138893515,19060,19080,19080,19060,862
20250313,120700,122446845,19110,19110,19110,19110,0
20250313,120600,122446845,19110,19110,19110,19110,0
20250313,120500,122446845,19110,19110,19110,19110,0
20250313,120400,122446845,19110,19110,19110,19110,10
20250313,120300,122255745,19090,19090,19090,19090,36
20250313,120200,121568505,19110,19110,19110,19110,0
20250313,120100,121568505,19110,19110,19110,19110,0
20250313,120000,121568505,19110,19110,19110,19110,10
20250313,115900,121377405,19110,19110,19110,19110,41
20250313,115800,120593895,19110,19110,19110,19110,1
20250313,115700,120574785,19080,19080,19080,19080,0
20250313,115600,120574785,19080,19080,19080,19080,0
20250313,115500,120574785,19080,19080,19080,19080,1
20250313,115400,120555705,19080,19080,19080,19080,0
20250313,115300,120555705,19080,19110,19110,19080,90
20250313,115200,118837305,19080,19080,19080,19080,0
20250313,115100,118837305,19080,19080,19080,19080,113
20250313,115000,116681265,19080,19080,19080,19080,1
20250313,114900,116662185,19070,19070,19070,19070,0
20250313,114800,116662185,19070,19070,19070,19070,0
20250313,114700,116662185,19070,19070,19070,19070,0
20250313,114600,116662185,19070,19070,19070,19070,0
20250313,114500,116662185,19070,19070,19070,19070,0
20250313,114400,116662185,19070,19070,19070,19070,0
20250313,114300,116662185,19070,19070,19070,19070,0
20250313,114200,116662185,19070,19070,19070,19070,0
20250313,114100,116662185,19070,19070,19070,19070,0
20250313,114000,116662185,19070,19070,19070,19070,0
20250313,113900,116662185,19070,19070,19070,19070,0
20250313,113800,116662185,19070,19070,19070,19070,2
20250313,113700,116624045,19070,19070,19070,19070,0
20250313,113600,116624045,19070,19070,19070,19070,0
20250313,113500,116624045,19070,19070,19070,19070,0
20250313,113400,116624045,19070,19070,19070,19070,2
20250313,113300,116585905,19070,19070,19070,19070,0
20250313,113200,116585905,19070,19070,19070,19070,0
20250313,113100,116585905,19070,19060,19070,19060,11
20250313,113000,116376235,19060,19060,19060,19060,2
20250313,112900,116338115,19060,19060,19060,19060,1
20250313,112800,116319055,19060,19060,19060,19060,86
20250313,112700,114679895,19060,19060,19060,19060,1
20250313,112600,114660835,19060,19060,19060,19060,2
20250313,112500,114622715,19060,19060,19060,19060,20
20250313,112400,114241515,19060,19060,19060,19060,2
20250313,112300,114203395,19060,19060,19060,19060,1
20250313,112200,114184335,19060,19100,19100,19060,302
20250313,112100,108416215,19020,19100,19100,19020,604
20250313,112000,96914755,19050,19070,19070,19050,51
20250313,111900,95942745,19070,19070,19070,19070,3
20250313,111800,95885535,19080,19110,19110,19080,400
20250313,111700,88250765,19110,19110,19110,19110,100
20250313,111600,86339765,19110,19120,19120,19110,134
20250313,111500,83778985,19120,19120,19120,19120,428
20250313,111400,75595625,19120,19120,19120,19120,184
20250313,111300,72077545,19130,19130,19130,19130,0
20250313,111200,72077545,19130,19130,19130,19130,2
20250313,111100,72039285,19130,19130,19130,19130,0
20250313,111000,72039285,19130,19130,19130,19130,0
20250313,110900,72039285,19130,19130,19130,19130,0
20250313,110800,72039285,19130,19130,19130,19130,0
20250313,110700,72039285,19130,19130,19130,19130,0
20250313,110600,72039285,19130,19130,19130,19130,1
20250313,110500,72020155,19130,19130,19130,19130,3
20250313,110400,71962765,19130,19130,19130,19130,50
20250313,110300,71006265,19130,19130,19130,19130,1
20250313,110200,70987135,19130,19130,19130,19130,0
20250313,110100,70987135,19130,19130,19130,19130,0
20250313,110000,70987135,19130,19130,19130,19130,1
20250313,105900,70968005,19130,19130,19130,19130,0
20250313,105800,70968005,19130,19130,19130,19130,0
20250313,105700,70968005,19130,19130,19130,19130,1
20250313,105600,70948875,19130,19130,19130,19130,0
20250313,105500,70948875,19130,19130,19130,19130,1
20250313,105400,70929745,19110,19110,19110,19110,0
20250313,105300,70929745,19110,19110,19110,19110,0
20250313,105200,70929745,19110,19110,19110,19110,0
20250313,105100,70929745,19110,19110,19110,19110,102
20250313,105000,68980525,19110,19110,19110,19110,17
20250313,104900,68655655,19110,19110,19110,19110,0
20250313,104800,68655655,19110,19110,19110,19110,0
20250313,104700,68655655,19110,19140,19140,19110,556
20250313,104600,58029165,19120,19120,19120,19120,0
20250313,104500,58029165,19120,19120,19120,19120,0
20250313,104400,58029165,19120,19120,19120,19120,0
20250313,104300,58029165,19120,19120,19120,19120,0
20250313,104200,58029165,19120,19120,19120,19120,100
20250313,104100,56117165,19120,19120,19120,19120,0
20250313,104000,56117165,19120,19120,19120,19120,0
20250313,103900,56117165,19120,19130,19130,19120,292
20250313,103800,50531545,19150,19150,19150,19150,4
20250313,103700,50454945,19170,19170,19170,19170,0
20250313,103600,50454945,19170,19170,19170,19170,0
20250313,103500,50454945,19170,19150,19170,19150,51
20250313,103400,49478275,19120,19120,19120,19120,0
20250313,103300,49478275,19120,19120,19120,19120,0
20250313,103200,49478275,19120,19120,19120,19120,0
20250313,103100,49478275,19120,19120,19120,19120,0
20250313,103000,49478275,19120,19120,19120,19120,0
20250313,102900,49478275,19120,19120,19120,19120,0
20250313,102800,49478275,19120,19120,19120,19120,0
20250313,102700,49478275,19120,19120,19120,19120,0
20250313,102600,49478275,19120,19120,19120,19120,0
20250313,102500,49478275,19120,19120,19120,19120,0
20250313,102400,49478275,19120,19120,19120,19120,0
20250313,102300,49478275,19120,19120,19120,19120,0
20250313,102200,49478275,19120,19120,19120,19120,0
20250313,102100,49478275,19120,19120,19120,19120,80
20250313,102000,47948675,19120,19120,19120,19120,0
20250313,101900,47948675,19120,19120,19120,19120,0
20250313,101800,47948675,19120,19120,19120,19120,66
20250313,101700,46686755,19120,19120,19120,19120,0
20250313,101600,46686755,19120,19120,19120,19120,1
20250313,101500,46667635,19140,19140,19140,19140,2
20250313,101400,46629355,19140,19140,19140,19130,15
20250313,101300,46342375,19120,19120,19120,19120,0
20250313,101200,46342375,19120,19120,19120,19120,0
20250313,101100,46342375,19120,19120,19120,19120,0
20250313,101000,46342375,19120,19120,19120,19120,0
20250313,100900,46342375,19120,19120,19120,19120,0
20250313,100800,46342375,19120,19120,19120,19120,0
20250313,100700,46342375,19120,19120,19120,19120,0
20250313,100600,46342375,19120,19120,19120,19120,0
20250313,100500,46342375,19120,19130,19130,19120,53
20250313,100400,45328555,19170,19170,19170,19130,421
20250313,100300,37272575,19200,19200,19200,19200,0
20250313,100200,37272575,19200,19200,19200,19200,0
20250313,100100,37272575,19200,19160,19200,19160,2
20250313,100000,37234215,19160,19150,19160,19140,22
20250313,095900,36812925,19200,19160,19200,19150,9
20250313,095800,36640435,19160,19180,19180,19160,68
20250313,095700,35337495,19200,19200,19200,19200,0
20250313,095600,35337495,19200,19200,19200,19200,0
20250313,095500,35337495,19200,19210,19210,19200,20
20250313,095400,34953485,19210,19190,19210,19190,37
20250313,095300,34242735,19220,19200,19220,19200,6
20250313,095200,34127470,19220,19220,19220,19220,0
20250313,095100,34127470,19220,19220,19220,19220,0
20250313,095000,34127470,19220,19180,19220,19180,36
20250313,094900,33435790,19220,19220,19220,19220,0
20250313,094800,33435790,19220,19220,19220,19220,0
20250313,094700,33435790,19220,19200,19220,19160,55
20250313,094600,32379880,19160,19160,19200,19160,17
20250313,094500,32053840,19190,19190,19190,19190,0
20250313,094400,32053840,19190,19190,19190,19190,0
20250313,094300,32053840,19190,19190,19190,19190,0
20250313,094200,32053840,19190,19140,19200,19140,6
20250313,094100,31938830,19130,19130,19130,19130,15
20250313,094000,31651880,19130,19150,19150,19130,19
20250313,093900,31288390,19160,19160,19160,19160,1
20250313,093800,31269230,19160,19220,19220,19150,564
20250313,093700,20446270,19220,19220,19220,19220,0
20250313,093600,20446270,19220,19220,19220,19220,7
20250313,093500,20311730,19220,19220,19220,19220,3
20250313,093400,20254070,19220,19220,19220,19220,2
20250313,093300,20215630,19220,19220,19230,19220,8
20250313,093200,20061860,19310,19240,19310,19220,42
20250313,093100,19254280,19280,19280,19280,19280,0
20250313,093000,19254280,19280,19275,19280,19275,6
20250313,092900,19138615,19275,19275,19275,19275,1
20250313,092800,19119340,19240,19240,19240,19240,0
20250313,092700,19119340,19240,19240,19240,19240,0
20250313,092600,19119340,19240,19290,19290,19240,11
20250313,092500,18907200,19300,19300,19300,19300,0
20250313,092400,18907200,19300,19300,19300,19300,1
20250313,092300,18887900,19320,19320,19320,19320,0
20250313,092200,18887900,19320,19290,19320,19290,30
20250313,092100,18308700,19295,19295,19295,19295,0
20250313,092000,18308700,19295,19295,19295,19295,1
20250313,091900,18289405,19360,19360,19360,19360,21
20250313,091800,17882845,19360,19360,19360,19360,0
20250313,091700,17882845,19360,19360,19360,19360,5
20250313,091600,17786045,19360,19360,19360,19360,0
20250313,091500,17786045,19360,19360,19360,19360,1
20250313,091400,17766685,19230,19295,19295,19220,18
20250313,091300,17420300,19370,19370,19370,19370,2
20250313,091200,17381560,19390,19390,19390,19390,0
20250313,091100,17381560,19390,19390,19390,19390,0
20250313,091000,17381560,19390,19390,19390,19390,0
20250313,090900,17381560,19390,19390,19390,19390,0
20250313,090800,17381560,19390,19390,19390,19390,50
20250313,090700,16412060,19390,19390,19390,19390,0
20250313,090600,16412060,19390,19390,19390,19390,0
20250313,090500,16412060,19390,19390,19390,19390,0
20250313,090400,16412060,19390,19300,19390,19300,94
20250313,090300,14596690,19300,19300,19300,19300,48
20250313,090200,13670290,19300,19300,19300,19300,10
20250313,090100,13477290,19310,19330,19330,19300,76
20250313,090000,12009060,19370,19360,19370,19360,620
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250313 191800 298157820 18960 18960 18960 18960 60
3 20250313 191700 298157820 18960 18960 18960 18960 0
4 20250313 191600 298157820 18960 18960 18960 18960 0
5 20250313 191500 298157820 18960 18960 18960 18960 0
6 20250313 191400 298157820 18960 18960 18960 18960 0
7 20250313 191300 298157820 18960 18960 18960 18960 0
8 20250313 191200 298157820 18960 18960 18960 18960 0
9 20250313 191100 298157820 18960 18960 18960 18960 0
10 20250313 191000 298157820 18960 18960 18960 18960 0
11 20250313 190900 298157820 18960 18960 18960 18960 0
12 20250313 190800 298157820 18960 18960 18960 18960 0
13 20250313 190700 298157820 18960 18960 18960 18960 0
14 20250313 190600 298157820 18960 18960 18960 18960 0
15 20250313 190500 298157820 18960 18960 18960 18960 0
16 20250313 190400 298157820 18960 18960 18960 18960 0
17 20250313 190300 298157820 18960 18960 18960 18960 0
18 20250313 190200 298157820 18960 18960 18960 18960 0
19 20250313 190100 298157820 18960 18960 18960 18960 0
20 20250313 190000 298157820 18960 18960 18960 18960 0
21 20250313 185900 298157820 18960 18960 18960 18960 0
22 20250313 185800 298157820 18960 18960 18960 18960 0
23 20250313 185700 298157820 18960 18960 18960 18960 0
24 20250313 185600 298157820 18960 18960 18960 18960 0
25 20250313 185500 298157820 18960 18960 18960 18960 0
26 20250313 185400 298157820 18960 18960 18960 18960 0
27 20250313 185300 298157820 18960 18960 18960 18960 0
28 20250313 185200 298157820 18960 18960 18960 18960 0
29 20250313 185100 298157820 18960 18960 18960 18960 0
30 20250313 185000 298157820 18960 18960 18960 18960 0
31 20250313 184900 298157820 18960 18960 18960 18960 0
32 20250313 184800 298157820 18960 18960 18960 18960 60
33 20250313 184700 298157820 18960 18960 18960 18960 0
34 20250313 184600 298157820 18960 18960 18960 18960 0
35 20250313 184500 298157820 18960 18960 18960 18960 0
36 20250313 184400 298157820 18960 18960 18960 18960 0
37 20250313 184300 298157820 18960 18960 18960 18960 0
38 20250313 184200 298157820 18960 18960 18960 18960 0
39 20250313 184100 298157820 18960 18960 18960 18960 0
40 20250313 184000 298157820 18960 18960 18960 18960 0
41 20250313 183900 298157820 18960 18960 18960 18960 0
42 20250313 183800 298157820 18960 18960 18960 18960 0
43 20250313 183700 298157820 18960 18960 18960 18960 0
44 20250313 183600 298157820 18960 18960 18960 18960 0
45 20250313 183500 298157820 18960 18960 18960 18960 0
46 20250313 183400 298157820 18960 18960 18960 18960 0
47 20250313 183300 298157820 18960 18960 18960 18960 0
48 20250313 183200 298157820 18960 18960 18960 18960 0
49 20250313 183100 298157820 18960 18960 18960 18960 0
50 20250313 183000 298157820 18960 18960 18960 18960 0
51 20250313 182900 298157820 18960 18960 18960 18960 0
52 20250313 182800 298157820 18960 18960 18960 18960 0
53 20250313 182700 298157820 18960 18960 18960 18960 0
54 20250313 182600 298157820 18960 18960 18960 18960 0
55 20250313 182500 298157820 18960 18960 18960 18960 0
56 20250313 182400 298157820 18960 18960 18960 18960 0
57 20250313 182300 298157820 18960 18960 18960 18960 0
58 20250313 182200 298157820 18960 18960 18960 18960 0
59 20250313 182100 298157820 18960 18960 18960 18960 0
60 20250313 182000 298157820 18960 18960 18960 18960 0
61 20250313 181900 298157820 18960 18960 18960 18960 0
62 20250313 181800 298157820 18960 18960 18960 18960 60
63 20250313 181700 298157820 18960 18960 18960 18960 0
64 20250313 181600 298157820 18960 18960 18960 18960 0
65 20250313 181500 298157820 18960 18960 18960 18960 0
66 20250313 181400 298157820 18960 18960 18960 18960 0
67 20250313 181300 298157820 18960 18960 18960 18960 0
68 20250313 181200 298157820 18960 18960 18960 18960 0
69 20250313 181100 298157820 18960 18960 18960 18960 0
70 20250313 181000 298157820 18960 18960 18960 18960 0
71 20250313 180900 298157820 18960 18960 18960 18960 0
72 20250313 180800 298157820 18960 18960 18960 18960 0
73 20250313 180700 298157820 18960 18960 18960 18960 0
74 20250313 180600 298157820 18960 18960 18960 18960 0
75 20250313 180500 298157820 18960 18960 18960 18960 0
76 20250313 180400 298157820 18960 18960 18960 18960 0
77 20250313 180300 298157820 18960 18960 18960 18960 0
78 20250313 180200 298157820 18960 18960 18960 18960 0
79 20250313 180100 298157820 18960 18960 18960 18960 0
80 20250313 180000 298157820 18960 18960 18960 18960 0
81 20250313 175900 298157820 18960 18960 18960 18960 0
82 20250313 175800 298157820 18960 18960 18960 18960 0
83 20250313 175700 298157820 18960 18960 18960 18960 0
84 20250313 175600 298157820 18960 18960 18960 18960 0
85 20250313 175500 298157820 18960 18960 18960 18960 0
86 20250313 175400 298157820 18960 18960 18960 18960 0
87 20250313 175300 298157820 18960 18960 18960 18960 0
88 20250313 175200 298157820 18960 18960 18960 18960 0
89 20250313 175100 298157820 18960 18960 18960 18960 0
90 20250313 175000 298157820 18960 18960 18960 18960 0
91 20250313 174900 298157820 18960 18960 18960 18960 0
92 20250313 174800 298157820 18960 18960 18960 18960 60
93 20250313 174700 298157820 18960 18960 18960 18960 0
94 20250313 174600 298157820 18960 18960 18960 18960 0
95 20250313 174500 298157820 18960 18960 18960 18960 0
96 20250313 174400 298157820 18960 18960 18960 18960 0
97 20250313 174300 298157820 18960 18960 18960 18960 0
98 20250313 174200 298157820 18960 18960 18960 18960 0
99 20250313 174100 298157820 18960 18960 18960 18960 0
100 20250313 174000 298157820 18960 18960 18960 18960 0
101 20250313 173900 298157820 18960 18960 18960 18960 0
102 20250313 173800 298157820 18960 18960 18960 18960 0
103 20250313 173700 298157820 18960 18960 18960 18960 0
104 20250313 173600 298157820 18960 18960 18960 18960 0
105 20250313 173500 298157820 18960 18960 18960 18960 0
106 20250313 173400 298157820 18960 18960 18960 18960 0
107 20250313 173300 298157820 18960 18960 18960 18960 0
108 20250313 173200 298157820 18960 18960 18960 18960 0
109 20250313 173100 298157820 18960 18960 18960 18960 0
110 20250313 173000 298157820 18960 18960 18960 18960 0
111 20250313 172900 298157820 18960 18960 18960 18960 0
112 20250313 172800 298157820 18960 18960 18960 18960 0
113 20250313 172700 298157820 18960 18960 18960 18960 0
114 20250313 172600 298157820 18960 18960 18960 18960 0
115 20250313 172500 298157820 18960 18960 18960 18960 0
116 20250313 172400 298157820 18960 18960 18960 18960 0
117 20250313 172300 298157820 18960 18960 18960 18960 0
118 20250313 172200 298157820 18960 18960 18960 18960 0
119 20250313 172100 298157820 18960 18960 18960 18960 0
120 20250313 172000 298157820 18960 18960 18960 18960 0
121 20250313 171900 298157820 18960 18960 18960 18960 0
122 20250313 171800 298157820 18960 18960 18960 18960 60
123 20250313 171700 298157820 18960 18960 18960 18960 0
124 20250313 171600 298157820 18960 18960 18960 18960 0
125 20250313 171500 298157820 18960 18960 18960 18960 0
126 20250313 171400 298157820 18960 18960 18960 18960 0
127 20250313 171300 298157820 18960 18960 18960 18960 0
128 20250313 171200 298157820 18960 18960 18960 18960 0
129 20250313 171100 298157820 18960 18960 18960 18960 0
130 20250313 171000 298157820 18960 18960 18960 18960 0
131 20250313 170900 298157820 18960 18960 18960 18960 0
132 20250313 170800 298157820 18960 18960 18960 18960 0
133 20250313 170700 298157820 18960 18960 18960 18960 0
134 20250313 170600 298157820 18960 18960 18960 18960 0
135 20250313 170500 298157820 18960 18960 18960 18960 0
136 20250313 170400 298157820 18960 18960 18960 18960 0
137 20250313 170300 298157820 18960 18960 18960 18960 0
138 20250313 170200 298157820 18960 18960 18960 18960 0
139 20250313 170100 298157820 18960 18960 18960 18960 0
140 20250313 170000 298157820 18960 18960 18960 18960 0
141 20250313 165900 298157820 18960 18960 18960 18960 0
142 20250313 165800 298157820 18960 18960 18960 18960 0
143 20250313 165700 298157820 18960 18960 18960 18960 0
144 20250313 165600 298157820 18960 18960 18960 18960 0
145 20250313 165500 298157820 18960 18960 18960 18960 0
146 20250313 165400 298157820 18960 18960 18960 18960 0
147 20250313 165300 298157820 18960 18960 18960 18960 0
148 20250313 165200 298157820 18960 18960 18960 18960 0
149 20250313 165100 298157820 18960 18960 18960 18960 0
150 20250313 165000 298157820 18960 18960 18960 18960 0
151 20250313 164900 298157820 18960 18960 18960 18960 0
152 20250313 164800 298157820 18960 18960 18960 18960 60
153 20250313 164700 298157820 18960 18960 18960 18960 0
154 20250313 164600 298157820 18960 18960 18960 18960 0
155 20250313 164500 298157820 18960 18960 18960 18960 0
156 20250313 164400 298157820 18960 18960 18960 18960 0
157 20250313 164300 298157820 18960 18960 18960 18960 0
158 20250313 164200 298157820 18960 18960 18960 18960 0
159 20250313 164100 298157820 18960 18960 18960 18960 0
160 20250313 164000 298157820 18960 18960 18960 18960 0
161 20250313 163900 298157820 18960 18960 18960 18960 0
162 20250313 163800 298157820 18960 18960 18960 18960 0
163 20250313 163700 298157820 18960 18960 18960 18960 0
164 20250313 163600 298157820 18960 18960 18960 18960 0
165 20250313 163500 298157820 18960 18960 18960 18960 0
166 20250313 163400 298157820 18960 18960 18960 18960 0
167 20250313 163300 298157820 18960 18960 18960 18960 0
168 20250313 163200 298157820 18960 18960 18960 18960 0
169 20250313 163100 298157820 18960 18960 18960 18960 0
170 20250313 163000 298157820 18960 18960 18960 18960 0
171 20250313 162900 298157820 18960 18960 18960 18960 0
172 20250313 162800 298157820 18960 18960 18960 18960 0
173 20250313 162700 298157820 18960 18960 18960 18960 0
174 20250313 162600 298157820 18960 18960 18960 18960 0
175 20250313 162500 298157820 18960 18960 18960 18960 0
176 20250313 162400 298157820 18960 18960 18960 18960 0
177 20250313 162300 298157820 18960 18960 18960 18960 0
178 20250313 162200 298157820 18960 18960 18960 18960 0
179 20250313 162100 298157820 18960 18960 18960 18960 0
180 20250313 162000 298157820 18960 18960 18960 18960 0
181 20250313 161900 298157820 18960 18960 18960 18960 0
182 20250313 161800 298157820 18960 18960 18960 18960 60
183 20250313 161700 298157820 18960 18960 18960 18960 0
184 20250313 161600 298157820 18960 18960 18960 18960 0
185 20250313 161500 298157820 18960 18960 18960 18960 0
186 20250313 161400 298157820 18960 18960 18960 18960 0
187 20250313 161300 298157820 18960 18960 18960 18960 0
188 20250313 161200 298157820 18960 18960 18960 18960 0
189 20250313 161100 298157820 18960 18960 18960 18960 0
190 20250313 161000 298157820 18960 18960 18960 18960 0
191 20250313 160900 298157820 18960 18960 18960 18960 0
192 20250313 160800 298157820 18960 18960 18960 18960 0
193 20250313 160700 298157820 18960 18960 18960 18960 0
194 20250313 160600 298157820 18960 18960 18960 18960 0
195 20250313 160500 298157820 18960 18960 18960 18960 0
196 20250313 160400 298157820 18960 18960 18960 18960 0
197 20250313 160300 298157820 18960 18960 18960 18960 0
198 20250313 160200 298157820 18960 18960 18960 18960 0
199 20250313 160100 298157820 18960 18960 18960 18960 0
200 20250313 160000 298157820 18960 18960 18960 18960 0
201 20250313 155900 298157820 18960 18960 18960 18960 0
202 20250313 155800 298157820 18960 18960 18960 18960 0
203 20250313 155700 298157820 18960 18960 18960 18960 0
204 20250313 155600 298157820 18960 18960 18960 18960 0
205 20250313 155500 298157820 18960 18960 18960 18960 0
206 20250313 155400 298157820 18960 18960 18960 18960 0
207 20250313 155300 298157820 18960 18960 18960 18960 0
208 20250313 155200 298157820 18960 18960 18960 18960 0
209 20250313 155100 298157820 18960 18960 18960 18960 0
210 20250313 155000 298157820 18960 18960 18960 18960 0
211 20250313 154900 298157820 18960 18960 18960 18960 0
212 20250313 154800 298157820 18960 18960 18960 18960 60
213 20250313 154700 298157820 18960 18960 18960 18960 0
214 20250313 154600 298157820 18960 18960 18960 18960 0
215 20250313 154500 298157820 18960 18960 18960 18960 0
216 20250313 154400 298157820 18960 18960 18960 18960 0
217 20250313 154300 298157820 18960 18960 18960 18960 0
218 20250313 154200 298157820 18960 18960 18960 18960 0
219 20250313 154100 298157820 18960 18960 18960 18960 0
220 20250313 154000 298157820 18960 18960 18960 18960 0
221 20250313 153900 298157820 18960 18960 18960 18960 0
222 20250313 153800 298157820 18960 18960 18960 18960 0
223 20250313 153700 298157820 18960 18960 18960 18960 0
224 20250313 153600 298157820 18960 18960 18960 18960 0
225 20250313 153500 298157820 18960 18960 18960 18960 0
226 20250313 153400 298157820 18960 18960 18960 18960 0
227 20250313 153300 298157820 18960 18960 18960 18960 0
228 20250313 153200 298157820 18960 18960 18960 18960 0
229 20250313 153100 298157820 18960 18960 18960 18960 0
230 20250313 153000 298157820 18960 18960 18960 18960 60
231 20250313 152900 297020220 18960 18960 18960 18960 0
232 20250313 152800 297020220 18960 18960 18960 18960 0
233 20250313 152700 297020220 18960 18960 18960 18960 0
234 20250313 152600 297020220 18960 18960 18960 18960 0
235 20250313 152500 297020220 18960 18960 18960 18960 0
236 20250313 152400 297020220 18960 18960 18960 18960 0
237 20250313 152300 297020220 18960 18960 18960 18960 0
238 20250313 152200 297020220 18960 18960 18960 18960 0
239 20250313 152100 297020220 18960 18960 18960 18960 0
240 20250313 152000 297020220 18960 18960 18960 18960 0
241 20250313 151900 297020220 18960 18960 18960 18890 10
242 20250313 151800 296831180 18890 18900 18900 18890 155
243 20250313 151700 293901720 18900 18920 18920 18900 515
244 20250313 151600 284162560 18970 18920 18970 18920 84
245 20250313 151500 282573080 18930 18920 18930 18920 2
246 20250313 151400 282535230 18970 18970 18970 18970 4
247 20250313 151300 282459350 18970 18970 18970 18970 0
248 20250313 151200 282459350 18970 18930 18970 18920 81
249 20250313 151100 280926450 18930 18930 18930 18930 30
250 20250313 151000 280358550 18930 18930 18930 18930 100
251 20250313 150900 278465550 18930 18960 18960 18930 234
252 20250313 150800 274031680 18950 18950 18950 18950 0
253 20250313 150700 274031680 18950 18950 18950 18950 1
254 20250313 150600 274012730 18970 18970 18970 18970 0
255 20250313 150500 274012730 18970 18970 18970 18970 0
256 20250313 150400 274012730 18970 18970 18970 18970 0
257 20250313 150300 274012730 18970 18970 18970 18970 0
258 20250313 150200 274012730 18970 18970 18970 18970 0
259 20250313 150100 274012730 18970 18970 18970 18970 30
260 20250313 150000 273443630 18970 18970 18970 18970 0
261 20250313 145900 273443630 18970 18970 18970 18970 0
262 20250313 145800 273443630 18970 18970 18970 18970 2
263 20250313 145700 273405690 18970 18970 18970 18970 0
264 20250313 145600 273405690 18970 18970 18970 18970 0
265 20250313 145500 273405690 18970 18970 18970 18970 2
266 20250313 145400 273367750 18970 18970 18970 18970 30
267 20250313 145300 272798650 18970 18970 18970 18970 1
268 20250313 145200 272779680 18950 19000 19000 18950 610
269 20250313 145100 261213300 19000 19000 19000 19000 0
270 20250313 145000 261213300 19000 19000 19000 19000 0
271 20250313 144900 261213300 19000 19000 19000 19000 0
272 20250313 144800 261213300 19000 19000 19000 19000 0
273 20250313 144700 261213300 19000 19000 19000 19000 0
274 20250313 144600 261213300 19000 19000 19000 19000 0
275 20250313 144500 261213300 19000 19000 19000 19000 0
276 20250313 144400 261213300 19000 19000 19000 19000 0
277 20250313 144300 261213300 19000 19000 19000 19000 1
278 20250313 144200 261194300 19000 19000 19000 19000 0
279 20250313 144100 261194300 19000 19000 19000 19000 13
280 20250313 144000 260947300 19110 19110 19110 19110 0
281 20250313 143900 260947300 19110 19110 19110 19110 1
282 20250313 143800 260928190 18980 18980 18980 18980 0
283 20250313 143700 260928190 18980 18980 18980 18980 38
284 20250313 143600 260206950 18980 18980 18980 18980 0
285 20250313 143500 260206950 18980 18980 18980 18980 0
286 20250313 143400 260206950 18980 18980 18980 18980 0
287 20250313 143300 260206950 18980 18980 18980 18980 10
288 20250313 143200 260017150 18980 18980 18980 18980 0
289 20250313 143100 260017150 18980 18980 18980 18980 1
290 20250313 143000 259998170 18980 18980 18980 18980 0
291 20250313 142900 259998170 18980 18980 18980 18980 0
292 20250313 142800 259998170 18980 18980 18980 18980 0
293 20250313 142700 259998170 18980 18980 18980 18980 0
294 20250313 142600 259998170 18980 18980 18980 18980 1
295 20250313 142500 259979190 18980 18980 18980 18980 50
296 20250313 142400 259030190 18980 18980 18980 18980 5
297 20250313 142300 258935290 18960 18960 18960 18960 0
298 20250313 142200 258935290 18960 18960 18960 18960 0
299 20250313 142100 258935290 18960 18960 18960 18960 0
300 20250313 142000 258935290 18960 18960 18960 18960 0
301 20250313 141900 258935290 18960 18960 18960 18960 0
302 20250313 141800 258935290 18960 18960 18960 18960 0
303 20250313 141700 258935290 18960 18960 18960 18960 0
304 20250313 141600 258935290 18960 18960 18960 18960 101
305 20250313 141500 257020330 18960 18960 18960 18960 0
306 20250313 141400 257020330 18960 18960 18960 18960 0
307 20250313 141300 257020330 18960 18960 18960 18960 0
308 20250313 141200 257020330 18960 18990 18990 18960 128
309 20250313 141100 254593240 18990 18990 18990 18990 0
310 20250313 141000 254593240 18990 19020 19020 18990 164
311 20250313 140900 251476660 19040 19040 19040 19040 0
312 20250313 140800 251476660 19040 19040 19040 19040 0
313 20250313 140700 251476660 19040 19040 19040 19040 0
314 20250313 140600 251476660 19040 19040 19040 19040 0
315 20250313 140500 251476660 19040 19040 19040 19040 0
316 20250313 140400 251476660 19040 19040 19040 19040 0
317 20250313 140300 251476660 19040 18990 19060 18990 43
318 20250313 140200 250658290 19120 19030 19120 19030 100
319 20250313 140100 248746450 19010 19010 19010 19010 0
320 20250313 140000 248746450 19010 19010 19010 19010 0
321 20250313 135900 248746450 19010 19010 19010 19010 0
322 20250313 135800 248746450 19010 19010 19010 19010 0
323 20250313 135700 248746450 19010 19010 19010 19010 0
324 20250313 135600 248746450 19010 18995 19010 18995 20
325 20250313 135500 248366280 19010 19015 19015 19010 5
326 20250313 135400 248271225 18970 18970 18970 18970 0
327 20250313 135300 248271225 18970 18970 18970 18970 0
328 20250313 135200 248271225 18970 18970 18970 18970 0
329 20250313 135100 248271225 18970 18970 18970 18970 0
330 20250313 135000 248271225 18970 18970 18970 18970 0
331 20250313 134900 248271225 18970 18970 18970 18970 7
332 20250313 134800 248138435 18970 18970 18970 18970 37
333 20250313 134700 247436545 18960 18960 18960 18960 0
334 20250313 134600 247436545 18960 18960 18960 18960 0
335 20250313 134500 247436545 18960 18960 18960 18960 0
336 20250313 134400 247436545 18960 18960 18960 18960 0
337 20250313 134300 247436545 18960 18960 18960 18960 500
338 20250313 134200 237956545 18970 18970 18970 18970 3
339 20250313 134100 237899635 18970 18970 18970 18970 2
340 20250313 134000 237861695 18960 18970 18970 18960 111
341 20250313 133900 235757085 18970 18970 18970 18970 453
342 20250313 133800 227163675 18990 18990 18990 18990 15
343 20250313 133700 226878825 18990 18990 18990 18990 0
344 20250313 133600 226878825 18990 18990 18990 18990 0
345 20250313 133500 226878825 18990 18990 18990 18990 0
346 20250313 133400 226878825 18990 18990 18990 18990 17
347 20250313 133300 226555995 18970 18970 18970 18970 541
348 20250313 133200 216293225 18990 18990 18990 18970 116
349 20250313 133100 214092645 18990 18990 18990 18990 0
350 20250313 133000 214092645 18990 18990 18990 18990 0
351 20250313 132900 214092645 18990 18990 18990 18990 3
352 20250313 132800 214035675 18990 18990 18990 18990 0
353 20250313 132700 214035675 18990 18990 18990 18990 45
354 20250313 132600 213181125 18950 18950 18950 18950 0
355 20250313 132500 213181125 18950 18990 18990 18950 13
356 20250313 132400 212934335 18950 18950 18950 18950 1
357 20250313 132300 212915385 18990 18990 18990 18990 0
358 20250313 132200 212915385 18990 18950 18990 18950 2
359 20250313 132100 212877445 18950 18960 18980 18950 33
360 20250313 132000 212252045 18960 18990 18990 18960 2
361 20250313 131900 212214095 18960 18960 18960 18960 101
362 20250313 131800 210299135 18960 18960 18960 18960 7
363 20250313 131700 210166415 18970 18970 18970 18970 0
364 20250313 131600 210166415 18970 18960 18970 18960 81
365 20250313 131500 208630645 18970 18970 18970 18970 0
366 20250313 131400 208630645 18970 19000 19000 18970 600
367 20250313 131300 197242085 19000 19000 19000 19000 0
368 20250313 131200 197242085 19000 19000 19000 19000 0
369 20250313 131100 197242085 19000 19000 19000 19000 1
370 20250313 131000 197223085 19000 19000 19000 19000 0
371 20250313 130900 197223085 19000 19000 19000 19000 0
372 20250313 130800 197223085 19000 19000 19000 19000 0
373 20250313 130700 197223085 19000 19000 19000 19000 0
374 20250313 130600 197223085 19000 19000 19000 19000 59
375 20250313 130500 196102085 19000 19000 19000 19000 0
376 20250313 130400 196102085 19000 19000 19000 19000 680
377 20250313 130300 183182085 19010 19020 19020 19010 328
378 20250313 130200 176946525 19020 19020 19020 19020 250
379 20250313 130100 172191525 19020 19050 19050 19020 169
380 20250313 130000 168975315 19070 19070 19070 19070 0
381 20250313 125900 168975315 19070 19070 19070 19070 0
382 20250313 125800 168975315 19070 19070 19070 19070 0
383 20250313 125700 168975315 19070 19070 19070 19070 1
384 20250313 125600 168956245 19080 19080 19080 19080 1
385 20250313 125500 168937165 19120 19120 19120 19120 1
386 20250313 125400 168918045 19050 19050 19110 19020 12
387 20250313 125300 168689285 19060 19050 19090 19050 40
388 20250313 125200 167927235 19040 19030 19040 19030 161
389 20250313 125100 164862255 19030 19030 19030 19030 0
390 20250313 125000 164862255 19030 19030 19030 19030 0
391 20250313 124900 164862255 19030 19030 19030 19030 0
392 20250313 124800 164862255 19030 19030 19030 19030 2
393 20250313 124700 164824195 19030 19030 19030 19030 2
394 20250313 124600 164786135 19040 19040 19040 19040 0
395 20250313 124500 164786135 19040 19040 19040 19040 0
396 20250313 124400 164786135 19040 19040 19040 19040 1
397 20250313 124300 164767095 19020 19020 19020 19020 0
398 20250313 124200 164767095 19020 19020 19020 19020 0
399 20250313 124100 164767095 19020 19020 19020 19020 0
400 20250313 124000 164767095 19020 19020 19020 19020 0
401 20250313 123900 164767095 19020 19020 19020 19020 0
402 20250313 123800 164767095 19020 19020 19020 19020 1
403 20250313 123700 164748075 19030 19030 19030 19030 1
404 20250313 123600 164729045 19030 19030 19030 19030 0
405 20250313 123500 164729045 19030 19030 19030 19030 0
406 20250313 123400 164729045 19030 19030 19030 19030 18
407 20250313 123300 164386505 19050 19050 19050 19050 0
408 20250313 123200 164386505 19050 19050 19050 19050 0
409 20250313 123100 164386505 19050 19050 19050 19050 0
410 20250313 123000 164386505 19050 19050 19050 19050 0
411 20250313 122900 164386505 19050 19050 19050 19050 10
412 20250313 122800 164196005 19040 19040 19040 19040 0
413 20250313 122700 164196005 19040 19040 19040 19040 0
414 20250313 122600 164196005 19040 19040 19040 19040 1
415 20250313 122500 164176965 19030 19030 19030 19030 0
416 20250313 122400 164176965 19030 19030 19030 19030 0
417 20250313 122300 164176965 19030 19030 19030 19030 2
418 20250313 122200 164138905 19030 19030 19030 19030 0
419 20250313 122100 164138905 19030 19030 19030 19030 0
420 20250313 122000 164138905 19030 19030 19030 19030 0
421 20250313 121900 164138905 19030 19030 19060 19030 25
422 20250313 121800 163662585 19030 19030 19030 19030 2
423 20250313 121700 163624525 19020 19020 19020 19020 0
424 20250313 121600 163624525 19020 19020 19020 19020 0
425 20250313 121500 163624525 19020 19020 19020 19020 446
426 20250313 121400 155141605 19020 19020 19020 19020 0
427 20250313 121300 155141605 19020 19020 19020 19020 0
428 20250313 121200 155141605 19020 19020 19020 19020 15
429 20250313 121100 154856305 19020 19020 19020 19020 20
430 20250313 121000 154475905 19000 19020 19020 19000 203
431 20250313 120900 150617265 19020 19050 19050 19020 616
432 20250313 120800 138893515 19060 19080 19080 19060 862
433 20250313 120700 122446845 19110 19110 19110 19110 0
434 20250313 120600 122446845 19110 19110 19110 19110 0
435 20250313 120500 122446845 19110 19110 19110 19110 0
436 20250313 120400 122446845 19110 19110 19110 19110 10
437 20250313 120300 122255745 19090 19090 19090 19090 36
438 20250313 120200 121568505 19110 19110 19110 19110 0
439 20250313 120100 121568505 19110 19110 19110 19110 0
440 20250313 120000 121568505 19110 19110 19110 19110 10
441 20250313 115900 121377405 19110 19110 19110 19110 41
442 20250313 115800 120593895 19110 19110 19110 19110 1
443 20250313 115700 120574785 19080 19080 19080 19080 0
444 20250313 115600 120574785 19080 19080 19080 19080 0
445 20250313 115500 120574785 19080 19080 19080 19080 1
446 20250313 115400 120555705 19080 19080 19080 19080 0
447 20250313 115300 120555705 19080 19110 19110 19080 90
448 20250313 115200 118837305 19080 19080 19080 19080 0
449 20250313 115100 118837305 19080 19080 19080 19080 113
450 20250313 115000 116681265 19080 19080 19080 19080 1
451 20250313 114900 116662185 19070 19070 19070 19070 0
452 20250313 114800 116662185 19070 19070 19070 19070 0
453 20250313 114700 116662185 19070 19070 19070 19070 0
454 20250313 114600 116662185 19070 19070 19070 19070 0
455 20250313 114500 116662185 19070 19070 19070 19070 0
456 20250313 114400 116662185 19070 19070 19070 19070 0
457 20250313 114300 116662185 19070 19070 19070 19070 0
458 20250313 114200 116662185 19070 19070 19070 19070 0
459 20250313 114100 116662185 19070 19070 19070 19070 0
460 20250313 114000 116662185 19070 19070 19070 19070 0
461 20250313 113900 116662185 19070 19070 19070 19070 0
462 20250313 113800 116662185 19070 19070 19070 19070 2
463 20250313 113700 116624045 19070 19070 19070 19070 0
464 20250313 113600 116624045 19070 19070 19070 19070 0
465 20250313 113500 116624045 19070 19070 19070 19070 0
466 20250313 113400 116624045 19070 19070 19070 19070 2
467 20250313 113300 116585905 19070 19070 19070 19070 0
468 20250313 113200 116585905 19070 19070 19070 19070 0
469 20250313 113100 116585905 19070 19060 19070 19060 11
470 20250313 113000 116376235 19060 19060 19060 19060 2
471 20250313 112900 116338115 19060 19060 19060 19060 1
472 20250313 112800 116319055 19060 19060 19060 19060 86
473 20250313 112700 114679895 19060 19060 19060 19060 1
474 20250313 112600 114660835 19060 19060 19060 19060 2
475 20250313 112500 114622715 19060 19060 19060 19060 20
476 20250313 112400 114241515 19060 19060 19060 19060 2
477 20250313 112300 114203395 19060 19060 19060 19060 1
478 20250313 112200 114184335 19060 19100 19100 19060 302
479 20250313 112100 108416215 19020 19100 19100 19020 604
480 20250313 112000 96914755 19050 19070 19070 19050 51
481 20250313 111900 95942745 19070 19070 19070 19070 3
482 20250313 111800 95885535 19080 19110 19110 19080 400
483 20250313 111700 88250765 19110 19110 19110 19110 100
484 20250313 111600 86339765 19110 19120 19120 19110 134
485 20250313 111500 83778985 19120 19120 19120 19120 428
486 20250313 111400 75595625 19120 19120 19120 19120 184
487 20250313 111300 72077545 19130 19130 19130 19130 0
488 20250313 111200 72077545 19130 19130 19130 19130 2
489 20250313 111100 72039285 19130 19130 19130 19130 0
490 20250313 111000 72039285 19130 19130 19130 19130 0
491 20250313 110900 72039285 19130 19130 19130 19130 0
492 20250313 110800 72039285 19130 19130 19130 19130 0
493 20250313 110700 72039285 19130 19130 19130 19130 0
494 20250313 110600 72039285 19130 19130 19130 19130 1
495 20250313 110500 72020155 19130 19130 19130 19130 3
496 20250313 110400 71962765 19130 19130 19130 19130 50
497 20250313 110300 71006265 19130 19130 19130 19130 1
498 20250313 110200 70987135 19130 19130 19130 19130 0
499 20250313 110100 70987135 19130 19130 19130 19130 0
500 20250313 110000 70987135 19130 19130 19130 19130 1
501 20250313 105900 70968005 19130 19130 19130 19130 0
502 20250313 105800 70968005 19130 19130 19130 19130 0
503 20250313 105700 70968005 19130 19130 19130 19130 1
504 20250313 105600 70948875 19130 19130 19130 19130 0
505 20250313 105500 70948875 19130 19130 19130 19130 1
506 20250313 105400 70929745 19110 19110 19110 19110 0
507 20250313 105300 70929745 19110 19110 19110 19110 0
508 20250313 105200 70929745 19110 19110 19110 19110 0
509 20250313 105100 70929745 19110 19110 19110 19110 102
510 20250313 105000 68980525 19110 19110 19110 19110 17
511 20250313 104900 68655655 19110 19110 19110 19110 0
512 20250313 104800 68655655 19110 19110 19110 19110 0
513 20250313 104700 68655655 19110 19140 19140 19110 556
514 20250313 104600 58029165 19120 19120 19120 19120 0
515 20250313 104500 58029165 19120 19120 19120 19120 0
516 20250313 104400 58029165 19120 19120 19120 19120 0
517 20250313 104300 58029165 19120 19120 19120 19120 0
518 20250313 104200 58029165 19120 19120 19120 19120 100
519 20250313 104100 56117165 19120 19120 19120 19120 0
520 20250313 104000 56117165 19120 19120 19120 19120 0
521 20250313 103900 56117165 19120 19130 19130 19120 292
522 20250313 103800 50531545 19150 19150 19150 19150 4
523 20250313 103700 50454945 19170 19170 19170 19170 0
524 20250313 103600 50454945 19170 19170 19170 19170 0
525 20250313 103500 50454945 19170 19150 19170 19150 51
526 20250313 103400 49478275 19120 19120 19120 19120 0
527 20250313 103300 49478275 19120 19120 19120 19120 0
528 20250313 103200 49478275 19120 19120 19120 19120 0
529 20250313 103100 49478275 19120 19120 19120 19120 0
530 20250313 103000 49478275 19120 19120 19120 19120 0
531 20250313 102900 49478275 19120 19120 19120 19120 0
532 20250313 102800 49478275 19120 19120 19120 19120 0
533 20250313 102700 49478275 19120 19120 19120 19120 0
534 20250313 102600 49478275 19120 19120 19120 19120 0
535 20250313 102500 49478275 19120 19120 19120 19120 0
536 20250313 102400 49478275 19120 19120 19120 19120 0
537 20250313 102300 49478275 19120 19120 19120 19120 0
538 20250313 102200 49478275 19120 19120 19120 19120 0
539 20250313 102100 49478275 19120 19120 19120 19120 80
540 20250313 102000 47948675 19120 19120 19120 19120 0
541 20250313 101900 47948675 19120 19120 19120 19120 0
542 20250313 101800 47948675 19120 19120 19120 19120 66
543 20250313 101700 46686755 19120 19120 19120 19120 0
544 20250313 101600 46686755 19120 19120 19120 19120 1
545 20250313 101500 46667635 19140 19140 19140 19140 2
546 20250313 101400 46629355 19140 19140 19140 19130 15
547 20250313 101300 46342375 19120 19120 19120 19120 0
548 20250313 101200 46342375 19120 19120 19120 19120 0
549 20250313 101100 46342375 19120 19120 19120 19120 0
550 20250313 101000 46342375 19120 19120 19120 19120 0
551 20250313 100900 46342375 19120 19120 19120 19120 0
552 20250313 100800 46342375 19120 19120 19120 19120 0
553 20250313 100700 46342375 19120 19120 19120 19120 0
554 20250313 100600 46342375 19120 19120 19120 19120 0
555 20250313 100500 46342375 19120 19130 19130 19120 53
556 20250313 100400 45328555 19170 19170 19170 19130 421
557 20250313 100300 37272575 19200 19200 19200 19200 0
558 20250313 100200 37272575 19200 19200 19200 19200 0
559 20250313 100100 37272575 19200 19160 19200 19160 2
560 20250313 100000 37234215 19160 19150 19160 19140 22
561 20250313 095900 36812925 19200 19160 19200 19150 9
562 20250313 095800 36640435 19160 19180 19180 19160 68
563 20250313 095700 35337495 19200 19200 19200 19200 0
564 20250313 095600 35337495 19200 19200 19200 19200 0
565 20250313 095500 35337495 19200 19210 19210 19200 20
566 20250313 095400 34953485 19210 19190 19210 19190 37
567 20250313 095300 34242735 19220 19200 19220 19200 6
568 20250313 095200 34127470 19220 19220 19220 19220 0
569 20250313 095100 34127470 19220 19220 19220 19220 0
570 20250313 095000 34127470 19220 19180 19220 19180 36
571 20250313 094900 33435790 19220 19220 19220 19220 0
572 20250313 094800 33435790 19220 19220 19220 19220 0
573 20250313 094700 33435790 19220 19200 19220 19160 55
574 20250313 094600 32379880 19160 19160 19200 19160 17
575 20250313 094500 32053840 19190 19190 19190 19190 0
576 20250313 094400 32053840 19190 19190 19190 19190 0
577 20250313 094300 32053840 19190 19190 19190 19190 0
578 20250313 094200 32053840 19190 19140 19200 19140 6
579 20250313 094100 31938830 19130 19130 19130 19130 15
580 20250313 094000 31651880 19130 19150 19150 19130 19
581 20250313 093900 31288390 19160 19160 19160 19160 1
582 20250313 093800 31269230 19160 19220 19220 19150 564
583 20250313 093700 20446270 19220 19220 19220 19220 0
584 20250313 093600 20446270 19220 19220 19220 19220 7
585 20250313 093500 20311730 19220 19220 19220 19220 3
586 20250313 093400 20254070 19220 19220 19220 19220 2
587 20250313 093300 20215630 19220 19220 19230 19220 8
588 20250313 093200 20061860 19310 19240 19310 19220 42
589 20250313 093100 19254280 19280 19280 19280 19280 0
590 20250313 093000 19254280 19280 19275 19280 19275 6
591 20250313 092900 19138615 19275 19275 19275 19275 1
592 20250313 092800 19119340 19240 19240 19240 19240 0
593 20250313 092700 19119340 19240 19240 19240 19240 0
594 20250313 092600 19119340 19240 19290 19290 19240 11
595 20250313 092500 18907200 19300 19300 19300 19300 0
596 20250313 092400 18907200 19300 19300 19300 19300 1
597 20250313 092300 18887900 19320 19320 19320 19320 0
598 20250313 092200 18887900 19320 19290 19320 19290 30
599 20250313 092100 18308700 19295 19295 19295 19295 0
600 20250313 092000 18308700 19295 19295 19295 19295 1
601 20250313 091900 18289405 19360 19360 19360 19360 21
602 20250313 091800 17882845 19360 19360 19360 19360 0
603 20250313 091700 17882845 19360 19360 19360 19360 5
604 20250313 091600 17786045 19360 19360 19360 19360 0
605 20250313 091500 17786045 19360 19360 19360 19360 1
606 20250313 091400 17766685 19230 19295 19295 19220 18
607 20250313 091300 17420300 19370 19370 19370 19370 2
608 20250313 091200 17381560 19390 19390 19390 19390 0
609 20250313 091100 17381560 19390 19390 19390 19390 0
610 20250313 091000 17381560 19390 19390 19390 19390 0
611 20250313 090900 17381560 19390 19390 19390 19390 0
612 20250313 090800 17381560 19390 19390 19390 19390 50
613 20250313 090700 16412060 19390 19390 19390 19390 0
614 20250313 090600 16412060 19390 19390 19390 19390 0
615 20250313 090500 16412060 19390 19390 19390 19390 0
616 20250313 090400 16412060 19390 19300 19390 19300 94
617 20250313 090300 14596690 19300 19300 19300 19300 48
618 20250313 090200 13670290 19300 19300 19300 19300 10
619 20250313 090100 13477290 19310 19330 19330 19300 76
620 20250313 090000 12009060 19370 19360 19370 19360 620

1
033270/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250311,11958,16333822,228158640,311649323760,0.07
20250310,11958,16333822,231387300,316059455700,0.07
20250307,11958,16333822,238083780,325206396020,0.07
20250306,11958,16333822,237964200,325043057800,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250311 11958 16333822 228158640 311649323760 0.07
3 20250310 11958 16333822 231387300 316059455700 0.07
4 20250307 11958 16333822 238083780 325206396020 0.07
5 20250306 11958 16333822 237964200 325043057800 0.07