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

Update 2025-03-14 3452 candle_min

Browse Source
This commit is contained in:
ened
2025-03-14 22:07:01 +09:00
parent 9c008744b1
commit 2b8bbef28a
3452 changed files with 1842351 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

616
029460/min/candle-20250314.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250314,191400,190224800,18900,18900,18900,18900,352
20250314,191300,190224800,18900,18900,18900,18900,0
20250314,191200,190224800,18900,18900,18900,18900,0
20250314,191100,190224800,18900,18900,18900,18900,0
20250314,191000,190224800,18900,18900,18900,18900,0
20250314,190900,190224800,18900,18900,18900,18900,0
20250314,190800,190224800,18900,18900,18900,18900,0
20250314,190700,190224800,18900,18900,18900,18900,0
20250314,190600,190224800,18900,18900,18900,18900,0
20250314,190500,190224800,18900,18900,18900,18900,0
20250314,190400,190224800,18900,18900,18900,18900,0
20250314,190300,190224800,18900,18900,18900,18900,0
20250314,190200,190224800,18900,18900,18900,18900,0
20250314,190100,190224800,18900,18900,18900,18900,0
20250314,190000,190224800,18900,18900,18900,18900,0
20250314,185900,190224800,18900,18900,18900,18900,0
20250314,185800,190224800,18900,18900,18900,18900,0
20250314,185700,190224800,18900,18900,18900,18900,0
20250314,185600,190224800,18900,18900,18900,18900,0
20250314,185500,190224800,18900,18900,18900,18900,0
20250314,185400,190224800,18900,18900,18900,18900,0
20250314,185300,190224800,18900,18900,18900,18900,0
20250314,185200,190224800,18900,18900,18900,18900,0
20250314,185100,190224800,18900,18900,18900,18900,0
20250314,185000,190224800,18900,18900,18900,18900,0
20250314,184900,190224800,18900,18900,18900,18900,0
20250314,184800,190224800,18900,18900,18900,18900,0
20250314,184700,190224800,18900,18900,18900,18900,0
20250314,184600,190224800,18900,18900,18900,18900,0
20250314,184500,190224800,18900,18900,18900,18900,0
20250314,184400,190224800,18900,18900,18900,18900,352
20250314,184300,190224800,18900,18900,18900,18900,0
20250314,184200,190224800,18900,18900,18900,18900,0
20250314,184100,190224800,18900,18900,18900,18900,0
20250314,184000,190224800,18900,18900,18900,18900,0
20250314,183900,190224800,18900,18900,18900,18900,0
20250314,183800,190224800,18900,18900,18900,18900,0
20250314,183700,190224800,18900,18900,18900,18900,0
20250314,183600,190224800,18900,18900,18900,18900,0
20250314,183500,190224800,18900,18900,18900,18900,0
20250314,183400,190224800,18900,18900,18900,18900,0
20250314,183300,190224800,18900,18900,18900,18900,0
20250314,183200,190224800,18900,18900,18900,18900,0
20250314,183100,190224800,18900,18900,18900,18900,0
20250314,183000,190224800,18900,18900,18900,18900,0
20250314,182900,190224800,18900,18900,18900,18900,0
20250314,182800,190224800,18900,18900,18900,18900,0
20250314,182700,190224800,18900,18900,18900,18900,0
20250314,182600,190224800,18900,18900,18900,18900,0
20250314,182500,190224800,18900,18900,18900,18900,0
20250314,182400,190224800,18900,18900,18900,18900,0
20250314,182300,190224800,18900,18900,18900,18900,0
20250314,182200,190224800,18900,18900,18900,18900,0
20250314,182100,190224800,18900,18900,18900,18900,0
20250314,182000,190224800,18900,18900,18900,18900,0
20250314,181900,190224800,18900,18900,18900,18900,0
20250314,181800,190224800,18900,18900,18900,18900,0
20250314,181700,190224800,18900,18900,18900,18900,0
20250314,181600,190224800,18900,18900,18900,18900,0
20250314,181500,190224800,18900,18900,18900,18900,0
20250314,181400,190224800,18900,18900,18900,18900,352
20250314,181300,190224800,18900,18900,18900,18900,0
20250314,181200,190224800,18900,18900,18900,18900,0
20250314,181100,190224800,18900,18900,18900,18900,0
20250314,181000,190224800,18900,18900,18900,18900,0
20250314,180900,190224800,18900,18900,18900,18900,0
20250314,180800,190224800,18900,18900,18900,18900,0
20250314,180700,190224800,18900,18900,18900,18900,0
20250314,180600,190224800,18900,18900,18900,18900,0
20250314,180500,190224800,18900,18900,18900,18900,0
20250314,180400,190224800,18900,18900,18900,18900,0
20250314,180300,190224800,18900,18900,18900,18900,0
20250314,180200,190224800,18900,18900,18900,18900,0
20250314,180100,190224800,18900,18900,18900,18900,0
20250314,180000,190224800,18900,18900,18900,18900,0
20250314,175900,190224800,18900,18900,18900,18900,0
20250314,175800,190224800,18900,18900,18900,18900,0
20250314,175700,190224800,18900,18900,18900,18900,0
20250314,175600,190224800,18900,18900,18900,18900,0
20250314,175500,190224800,18900,18900,18900,18900,0
20250314,175400,190224800,18900,18900,18900,18900,0
20250314,175300,190224800,18900,18900,18900,18900,0
20250314,175200,190224800,18900,18900,18900,18900,0
20250314,175100,190224800,18900,18900,18900,18900,0
20250314,175000,190224800,18900,18900,18900,18900,0
20250314,174900,190224800,18900,18900,18900,18900,0
20250314,174800,190224800,18900,18900,18900,18900,0
20250314,174700,190224800,18900,18900,18900,18900,0
20250314,174600,190224800,18900,18900,18900,18900,0
20250314,174500,190224800,18900,18900,18900,18900,0
20250314,174400,190224800,18900,18900,18900,18900,352
20250314,174300,190224800,18900,18900,18900,18900,0
20250314,174200,190224800,18900,18900,18900,18900,0
20250314,174100,190224800,18900,18900,18900,18900,0
20250314,174000,190224800,18900,18900,18900,18900,0
20250314,173900,190224800,18900,18900,18900,18900,0
20250314,173800,190224800,18900,18900,18900,18900,0
20250314,173700,190224800,18900,18900,18900,18900,0
20250314,173600,190224800,18900,18900,18900,18900,0
20250314,173500,190224800,18900,18900,18900,18900,0
20250314,173400,190224800,18900,18900,18900,18900,0
20250314,173300,190224800,18900,18900,18900,18900,0
20250314,173200,190224800,18900,18900,18900,18900,0
20250314,173100,190224800,18900,18900,18900,18900,0
20250314,173000,190224800,18900,18900,18900,18900,0
20250314,172900,190224800,18900,18900,18900,18900,0
20250314,172800,190224800,18900,18900,18900,18900,0
20250314,172700,190224800,18900,18900,18900,18900,0
20250314,172600,190224800,18900,18900,18900,18900,0
20250314,172500,190224800,18900,18900,18900,18900,0
20250314,172400,190224800,18900,18900,18900,18900,0
20250314,172300,190224800,18900,18900,18900,18900,0
20250314,172200,190224800,18900,18900,18900,18900,0
20250314,172100,190224800,18900,18900,18900,18900,0
20250314,172000,190224800,18900,18900,18900,18900,0
20250314,171900,190224800,18900,18900,18900,18900,0
20250314,171800,190224800,18900,18900,18900,18900,0
20250314,171700,190224800,18900,18900,18900,18900,0
20250314,171600,190224800,18900,18900,18900,18900,0
20250314,171500,190224800,18900,18900,18900,18900,0
20250314,171400,190224800,18900,18900,18900,18900,352
20250314,171300,190224800,18900,18900,18900,18900,0
20250314,171200,190224800,18900,18900,18900,18900,0
20250314,171100,190224800,18900,18900,18900,18900,0
20250314,171000,190224800,18900,18900,18900,18900,0
20250314,170900,190224800,18900,18900,18900,18900,0
20250314,170800,190224800,18900,18900,18900,18900,0
20250314,170700,190224800,18900,18900,18900,18900,0
20250314,170600,190224800,18900,18900,18900,18900,0
20250314,170500,190224800,18900,18900,18900,18900,0
20250314,170400,190224800,18900,18900,18900,18900,0
20250314,170300,190224800,18900,18900,18900,18900,0
20250314,170200,190224800,18900,18900,18900,18900,0
20250314,170100,190224800,18900,18900,18900,18900,0
20250314,170000,190224800,18900,18900,18900,18900,0
20250314,165900,190224800,18900,18900,18900,18900,0
20250314,165800,190224800,18900,18900,18900,18900,0
20250314,165700,190224800,18900,18900,18900,18900,0
20250314,165600,190224800,18900,18900,18900,18900,0
20250314,165500,190224800,18900,18900,18900,18900,0
20250314,165400,190224800,18900,18900,18900,18900,0
20250314,165300,190224800,18900,18900,18900,18900,0
20250314,165200,190224800,18900,18900,18900,18900,0
20250314,165100,190224800,18900,18900,18900,18900,0
20250314,165000,190224800,18900,18900,18900,18900,0
20250314,164900,190224800,18900,18900,18900,18900,0
20250314,164800,190224800,18900,18900,18900,18900,0
20250314,164700,190224800,18900,18900,18900,18900,0
20250314,164600,190224800,18900,18900,18900,18900,0
20250314,164500,190224800,18900,18900,18900,18900,0
20250314,164400,190224800,18900,18900,18900,18900,352
20250314,164300,190224800,18900,18900,18900,18900,0
20250314,164200,190224800,18900,18900,18900,18900,0
20250314,164100,190224800,18900,18900,18900,18900,0
20250314,164000,190224800,18900,18900,18900,18900,0
20250314,163900,190224800,18900,18900,18900,18900,0
20250314,163800,190224800,18900,18900,18900,18900,0
20250314,163700,190224800,18900,18900,18900,18900,0
20250314,163600,190224800,18900,18900,18900,18900,0
20250314,163500,190224800,18900,18900,18900,18900,0
20250314,163400,190224800,18900,18900,18900,18900,0
20250314,163300,190224800,18900,18900,18900,18900,0
20250314,163200,190224800,18900,18900,18900,18900,0
20250314,163100,190224800,18900,18900,18900,18900,0
20250314,163000,190224800,18900,18900,18900,18900,0
20250314,162900,190224800,18900,18900,18900,18900,0
20250314,162800,190224800,18900,18900,18900,18900,0
20250314,162700,190224800,18900,18900,18900,18900,0
20250314,162600,190224800,18900,18900,18900,18900,0
20250314,162500,190224800,18900,18900,18900,18900,0
20250314,162400,190224800,18900,18900,18900,18900,0
20250314,162300,190224800,18900,18900,18900,18900,0
20250314,162200,190224800,18900,18900,18900,18900,0
20250314,162100,190224800,18900,18900,18900,18900,0
20250314,162000,190224800,18900,18900,18900,18900,0
20250314,161900,190224800,18900,18900,18900,18900,0
20250314,161800,190224800,18900,18900,18900,18900,0
20250314,161700,190224800,18900,18900,18900,18900,0
20250314,161600,190224800,18900,18900,18900,18900,0
20250314,161500,190224800,18900,18900,18900,18900,0
20250314,161400,190224800,18900,18900,18900,18900,352
20250314,161300,190224800,18900,18900,18900,18900,0
20250314,161200,190224800,18900,18900,18900,18900,0
20250314,161100,190224800,18900,18900,18900,18900,0
20250314,161000,190224800,18900,18900,18900,18900,0
20250314,160900,190224800,18900,18900,18900,18900,0
20250314,160800,190224800,18900,18900,18900,18900,0
20250314,160700,190224800,18900,18900,18900,18900,0
20250314,160600,190224800,18900,18900,18900,18900,0
20250314,160500,190224800,18900,18900,18900,18900,0
20250314,160400,190224800,18900,18900,18900,18900,0
20250314,160300,190224800,18900,18900,18900,18900,0
20250314,160200,190224800,18900,18900,18900,18900,0
20250314,160100,190224800,18900,18900,18900,18900,0
20250314,160000,190224800,18900,18900,18900,18900,0
20250314,155900,190224800,18900,18900,18900,18900,0
20250314,155800,190224800,18900,18900,18900,18900,0
20250314,155700,190224800,18900,18900,18900,18900,0
20250314,155600,190224800,18900,18900,18900,18900,0
20250314,155500,190224800,18900,18900,18900,18900,0
20250314,155400,190224800,18900,18900,18900,18900,0
20250314,155300,190224800,18900,18900,18900,18900,0
20250314,155200,190224800,18900,18900,18900,18900,0
20250314,155100,190224800,18900,18900,18900,18900,0
20250314,155000,190224800,18900,18900,18900,18900,0
20250314,154900,190224800,18900,18900,18900,18900,0
20250314,154800,190224800,18900,18900,18900,18900,0
20250314,154700,190224800,18900,18900,18900,18900,0
20250314,154600,190224800,18900,18900,18900,18900,0
20250314,154500,190224800,18900,18900,18900,18900,0
20250314,154400,190224800,18900,18900,18900,18900,352
20250314,154300,190224800,18900,18900,18900,18900,0
20250314,154200,190224800,18900,18900,18900,18900,0
20250314,154100,190224800,18900,18900,18900,18900,0
20250314,154000,190224800,18900,18900,18900,18900,0
20250314,153900,190224800,18900,18900,18900,18900,0
20250314,153800,190224800,18900,18900,18900,18900,0
20250314,153700,190224800,18900,18900,18900,18900,0
20250314,153600,190224800,18900,18900,18900,18900,0
20250314,153500,190224800,18900,18900,18900,18900,0
20250314,153400,190224800,18900,18900,18900,18900,0
20250314,153300,190224800,18900,18900,18900,18900,0
20250314,153200,190224800,18900,18900,18900,18900,0
20250314,153100,190224800,18900,18900,18900,18900,0
20250314,153000,190224800,18900,18900,18900,18900,352
20250314,152900,183572000,18920,18920,18920,18920,0
20250314,152800,183572000,18920,18920,18920,18920,0
20250314,152700,183572000,18920,18920,18920,18920,0
20250314,152600,183572000,18920,18920,18920,18920,0
20250314,152500,183572000,18920,18920,18920,18920,0
20250314,152400,183572000,18920,18920,18920,18920,0
20250314,152300,183572000,18920,18920,18920,18920,0
20250314,152200,183572000,18920,18920,18920,18920,0
20250314,152100,183572000,18920,18920,18920,18920,0
20250314,152000,183572000,18920,18920,18920,18920,0
20250314,151900,183572000,18920,18920,18920,18920,28
20250314,151800,183042240,18920,18920,18920,18920,0
20250314,151700,183042240,18920,18920,18920,18920,0
20250314,151600,183042240,18920,18920,18920,18920,6
20250314,151500,182928720,18900,18870,18900,18830,1046
20250314,151400,163229670,18910,18910,18910,18910,0
20250314,151300,163229670,18910,18910,18910,18910,2
20250314,151200,163191850,18910,18910,18910,18910,0
20250314,151100,163191850,18910,18910,18910,18910,0
20250314,151000,163191850,18910,18910,18910,18910,44
20250314,150900,162359810,18910,18910,18910,18910,9
20250314,150800,162189620,18910,18910,18910,18910,0
20250314,150700,162189620,18910,18900,18910,18900,44
20250314,150600,161357940,18900,18900,18900,18900,0
20250314,150500,161357940,18900,18870,18900,18870,6
20250314,150400,161244600,18930,18930,18930,18930,0
20250314,150300,161244600,18930,18930,18930,18930,0
20250314,150200,161244600,18930,18930,18930,18930,0
20250314,150100,161244600,18930,18930,18930,18930,0
20250314,150000,161244600,18930,18930,18930,18930,0
20250314,145900,161244600,18930,18930,18930,18930,10
20250314,145800,161055300,18870,18870,18870,18870,0
20250314,145700,161055300,18870,18870,18870,18870,0
20250314,145600,161055300,18870,18870,18870,18870,0
20250314,145500,161055300,18870,18870,18870,18870,0
20250314,145400,161055300,18870,18830,18870,18830,32
20250314,145300,160451510,18830,18830,18830,18830,0
20250314,145200,160451510,18830,18830,18830,18830,3
20250314,145100,160395020,18830,18830,18830,18830,0
20250314,145000,160395020,18830,18830,18830,18830,0
20250314,144900,160395020,18830,18830,18830,18830,9
20250314,144800,160225550,18800,18800,18800,18800,0
20250314,144700,160225550,18800,18800,18800,18800,5
20250314,144600,160131550,18820,18820,18820,18820,0
20250314,144500,160131550,18820,18820,18820,18820,0
20250314,144400,160131550,18820,18820,18820,18820,19
20250314,144300,159773970,18820,18820,18820,18820,0
20250314,144200,159773970,18820,18820,18820,18820,0
20250314,144100,159773970,18820,18820,18820,18820,0
20250314,144000,159773970,18820,18820,18820,18820,1
20250314,143900,159755150,18820,18820,18820,18820,0
20250314,143800,159755150,18820,18820,18820,18820,0
20250314,143700,159755150,18820,18820,18820,18820,0
20250314,143600,159755150,18820,18820,18820,18820,0
20250314,143500,159755150,18820,18800,18820,18800,81
20250314,143400,158232330,18780,18780,18780,18780,0
20250314,143300,158232330,18780,18780,18780,18780,0
20250314,143200,158232330,18780,18780,18780,18780,0
20250314,143100,158232330,18780,18780,18780,18780,0
20250314,143000,158232330,18780,18780,18780,18780,4
20250314,142900,158157210,18800,18800,18800,18800,0
20250314,142800,158157210,18800,18800,18800,18800,0
20250314,142700,158157210,18800,18800,18800,18800,10
20250314,142600,157969210,18800,18800,18800,18800,0
20250314,142500,157969210,18800,18800,18800,18800,0
20250314,142400,157969210,18800,18800,18800,18800,0
20250314,142300,157969210,18800,18800,18800,18800,0
20250314,142200,157969210,18800,18800,18800,18800,0
20250314,142100,157969210,18800,18800,18800,18800,0
20250314,142000,157969210,18800,18800,18800,18800,0
20250314,141900,157969210,18800,18800,18800,18800,0
20250314,141800,157969210,18800,18800,18800,18800,0
20250314,141700,157969210,18800,18800,18800,18800,0
20250314,141600,157969210,18800,18800,18800,18800,0
20250314,141500,157969210,18800,18800,18800,18800,1
20250314,141400,157950410,18800,18800,18800,18800,0
20250314,141300,157950410,18800,18800,18800,18800,0
20250314,141200,157950410,18800,18800,18800,18800,0
20250314,141100,157950410,18800,18800,18800,18800,0
20250314,141000,157950410,18800,18800,18800,18800,0
20250314,140900,157950410,18800,18800,18800,18800,0
20250314,140800,157950410,18800,18800,18800,18800,0
20250314,140700,157950410,18800,18800,18800,18800,89
20250314,140600,156277210,18800,18800,18800,18800,0
20250314,140500,156277210,18800,18800,18800,18800,0
20250314,140400,156277210,18800,18800,18800,18800,0
20250314,140300,156277210,18800,18800,18800,18800,0
20250314,140200,156277210,18800,18800,18800,18800,0
20250314,140100,156277210,18800,18800,18800,18800,0
20250314,140000,156277210,18800,18830,18830,18800,21
20250314,135900,155882380,18800,18810,18810,18800,43
20250314,135800,155073960,18800,18800,18800,18800,0
20250314,135700,155073960,18800,18800,18800,18800,0
20250314,135600,155073960,18800,18800,18800,18800,0
20250314,135500,155073960,18800,18800,18800,18800,0
20250314,135400,155073960,18800,18800,18800,18800,42
20250314,135300,154284360,18800,18800,18800,18800,0
20250314,135200,154284360,18800,18800,18800,18800,0
20250314,135100,154284360,18800,18800,18800,18800,0
20250314,135000,154284360,18800,18800,18800,18800,0
20250314,134900,154284360,18800,18800,18800,18800,0
20250314,134800,154284360,18800,18860,18860,18800,39
20250314,134700,153550740,18800,18800,18800,18800,0
20250314,134600,153550740,18800,18800,18800,18800,0
20250314,134500,153550740,18800,18800,18800,18800,0
20250314,134400,153550740,18800,18800,18800,18800,0
20250314,134300,153550740,18800,18800,18800,18800,0
20250314,134200,153550740,18800,18800,18800,18800,0
20250314,134100,153550740,18800,18800,18800,18800,38
20250314,134000,152836340,18800,18800,18800,18800,0
20250314,133900,152836340,18800,18800,18800,18800,0
20250314,133800,152836340,18800,18800,18800,18800,0
20250314,133700,152836340,18800,18800,18800,18800,0
20250314,133600,152836340,18800,18800,18800,18800,0
20250314,133500,152836340,18800,18800,18800,18800,2
20250314,133400,152798740,18800,18800,18800,18800,37
20250314,133300,152103140,18800,18800,18800,18800,0
20250314,133200,152103140,18800,18800,18800,18800,0
20250314,133100,152103140,18800,18800,18800,18800,0
20250314,133000,152103140,18800,18800,18800,18800,0
20250314,132900,152103140,18800,18800,18800,18800,0
20250314,132800,152103140,18800,18800,18800,18800,35
20250314,132700,151445140,18870,18870,18870,18870,0
20250314,132600,151445140,18870,18870,18870,18870,0
20250314,132500,151445140,18870,18870,18870,18870,0
20250314,132400,151445140,18870,18870,18870,18870,0
20250314,132300,151445140,18870,18870,18870,18870,0
20250314,132200,151445140,18870,18870,18870,18870,0
20250314,132100,151445140,18870,18870,18870,18870,0
20250314,132000,151445140,18870,18870,18870,18870,0
20250314,131900,151445140,18870,18870,18870,18870,0
20250314,131800,151445140,18870,18870,18870,18870,0
20250314,131700,151445140,18870,18870,18870,18870,0
20250314,131600,151445140,18870,18870,18870,18870,0
20250314,131500,151445140,18870,18870,18870,18870,0
20250314,131400,151445140,18870,18870,18870,18870,0
20250314,131300,151445140,18870,18870,18870,18870,0
20250314,131200,151445140,18870,18870,18870,18870,0
20250314,131100,151445140,18870,18870,18870,18870,0
20250314,131000,151445140,18870,18870,18870,18870,0
20250314,130900,151445140,18870,18870,18870,18870,0
20250314,130800,151445140,18870,18870,18870,18870,10
20250314,130700,151256440,18800,18800,18800,18800,0
20250314,130600,151256440,18800,18800,18800,18800,0
20250314,130500,151256440,18800,18800,18800,18800,0
20250314,130400,151256440,18800,18800,18800,18800,0
20250314,130300,151256440,18800,18800,18800,18800,0
20250314,130200,151256440,18800,18800,18800,18800,0
20250314,130100,151256440,18800,18800,18800,18800,0
20250314,130000,151256440,18800,18800,18800,18800,0
20250314,125900,151256440,18800,18800,18800,18800,0
20250314,125800,151256440,18800,18800,18800,18800,0
20250314,125700,151256440,18800,18800,18800,18800,0
20250314,125600,151256440,18800,18800,18800,18800,0
20250314,125500,151256440,18800,18800,18800,18800,0
20250314,125400,151256440,18800,18800,18800,18800,0
20250314,125300,151256440,18800,18800,18800,18800,0
20250314,125200,151256440,18800,18800,18800,18800,32
20250314,125100,150654840,18780,18780,18780,18780,0
20250314,125000,150654840,18780,18780,18780,18780,0
20250314,124900,150654840,18780,18780,18780,18780,32
20250314,124800,150053880,18780,18780,18780,18780,0
20250314,124700,150053880,18780,18780,18780,18780,0
20250314,124600,150053880,18780,18780,18780,18780,0
20250314,124500,150053880,18780,18780,18780,18780,30
20250314,124400,149490480,18870,18870,18870,18870,0
20250314,124300,149490480,18870,18870,18870,18870,0
20250314,124200,149490480,18870,18870,18870,18870,0
20250314,124100,149490480,18870,18870,18870,18870,46
20250314,124000,148622460,18770,18770,18770,18770,0
20250314,123900,148622460,18770,18770,18770,18770,0
20250314,123800,148622460,18770,18770,18770,18770,0
20250314,123700,148622460,18770,18770,18770,18770,0
20250314,123600,148622460,18770,18770,18770,18770,33
20250314,123500,148003050,18770,18770,18770,18770,0
20250314,123400,148003050,18770,18770,18770,18770,0
20250314,123300,148003050,18770,18770,18770,18770,0
20250314,123200,148003050,18770,18770,18770,18770,0
20250314,123100,148003050,18770,18770,18770,18770,0
20250314,123000,148003050,18770,18770,18770,18770,5
20250314,122900,147909200,18770,18770,18770,18770,0
20250314,122800,147909200,18770,18770,18770,18770,0
20250314,122700,147909200,18770,18770,18770,18770,31
20250314,122600,147327330,18770,18770,18770,18770,0
20250314,122500,147327330,18770,18770,18770,18770,0
20250314,122400,147327330,18770,18770,18770,18770,38
20250314,122300,146614070,18780,18780,18780,18780,0
20250314,122200,146614070,18780,18780,18780,18780,0
20250314,122100,146614070,18780,18780,18780,18780,0
20250314,122000,146614070,18780,18780,18780,18780,0
20250314,121900,146614070,18780,18780,18780,18780,0
20250314,121800,146614070,18780,18780,18780,18780,10
20250314,121700,146426270,18780,18780,18780,18780,0
20250314,121600,146426270,18780,18780,18780,18780,0
20250314,121500,146426270,18780,18780,18780,18780,0
20250314,121400,146426270,18780,18780,18780,18780,0
20250314,121300,146426270,18780,18780,18780,18780,0
20250314,121200,146426270,18780,18790,18790,18780,2
20250314,121100,146388700,18740,18740,18740,18740,0
20250314,121000,146388700,18740,18740,18740,18740,0
20250314,120900,146388700,18740,18740,18740,18740,0
20250314,120800,146388700,18740,18740,18740,18740,0
20250314,120700,146388700,18740,18740,18740,18740,0
20250314,120600,146388700,18740,18740,18740,18740,0
20250314,120500,146388700,18740,18740,18740,18740,0
20250314,120400,146388700,18740,18740,18740,18740,0
20250314,120300,146388700,18740,18740,18740,18740,0
20250314,120200,146388700,18740,18740,18740,18740,0
20250314,120100,146388700,18740,18770,18770,18740,21
20250314,120000,145994890,18800,18800,18800,18800,0
20250314,115900,145994890,18800,18800,18800,18800,0
20250314,115800,145994890,18800,18800,18800,18800,0
20250314,115700,145994890,18800,18800,18800,18800,0
20250314,115600,145994890,18800,18800,18800,18800,0
20250314,115500,145994890,18800,18830,18870,18780,194
20250314,115400,142344040,18830,18830,18830,18830,0
20250314,115300,142344040,18830,18830,18830,18830,0
20250314,115200,142344040,18830,18830,18830,18830,0
20250314,115100,142344040,18830,18830,18830,18830,16
20250314,115000,142042760,18840,18840,18840,18840,0
20250314,114900,142042760,18840,18840,18840,18840,0
20250314,114800,142042760,18840,18840,18840,18840,0
20250314,114700,142042760,18840,18840,18840,18840,0
20250314,114600,142042760,18840,18840,18840,18840,0
20250314,114500,142042760,18840,18840,18840,18840,13
20250314,114400,141797840,18840,18840,18840,18840,0
20250314,114300,141797840,18840,18840,18840,18840,0
20250314,114200,141797840,18840,18840,18840,18840,0
20250314,114100,141797840,18840,18840,18840,18840,0
20250314,114000,141797840,18840,18840,18840,18840,0
20250314,113900,141797840,18840,18840,18840,18840,0
20250314,113800,141797840,18840,18840,18840,18840,0
20250314,113700,141797840,18840,18860,18860,18840,149
20250314,113600,138988740,19030,19030,19030,19030,0
20250314,113500,138988740,19030,19030,19030,19030,0
20250314,113400,138988740,19030,19030,19030,19030,0
20250314,113300,138988740,19030,19030,19030,19030,0
20250314,113200,138988740,19030,19030,19030,19030,0
20250314,113100,138988740,19030,19030,19030,19030,0
20250314,113000,138988740,19030,19030,19030,19030,0
20250314,112900,138988740,19030,19030,19030,19030,0
20250314,112800,138988740,19030,19030,19030,19030,0
20250314,112700,138988740,19030,19030,19030,19030,0
20250314,112600,138988740,19030,19030,19030,19030,0
20250314,112500,138988740,19030,19030,19030,19030,0
20250314,112400,138988740,19030,19030,19030,19030,1
20250314,112300,138969710,18860,18860,18860,18860,0
20250314,112200,138969710,18860,18860,18860,18860,0
20250314,112100,138969710,18860,18860,18860,18860,1
20250314,112000,138950850,19070,19070,19070,19070,0
20250314,111900,138950850,19070,19070,19070,19070,0
20250314,111800,138950850,19070,19070,19070,19070,0
20250314,111700,138950850,19070,19070,19070,19070,0
20250314,111600,138950850,19070,19070,19070,19070,1
20250314,111500,138931780,19090,19090,19090,19090,0
20250314,111400,138931780,19090,19090,19090,19090,0
20250314,111300,138931780,19090,19090,19090,19090,0
20250314,111200,138931780,19090,19090,19090,19090,0
20250314,111100,138931780,19090,19090,19090,19090,0
20250314,111000,138931780,19090,19090,19090,19090,0
20250314,110900,138931780,19090,18900,19090,18900,500
20250314,110800,129414630,18840,18840,18840,18840,0
20250314,110700,129414630,18840,18840,18840,18840,0
20250314,110600,129414630,18840,18840,18840,18840,0
20250314,110500,129414630,18840,18840,18840,18840,0
20250314,110400,129414630,18840,18840,18840,18840,36
20250314,110300,128736390,18850,18850,18850,18850,0
20250314,110200,128736390,18850,18850,18850,18850,0
20250314,110100,128736390,18850,18850,18850,18850,0
20250314,110000,128736390,18850,18860,18860,18850,16
20250314,105900,128434690,18910,18910,18910,18910,0
20250314,105800,128434690,18910,18910,18910,18910,0
20250314,105700,128434690,18910,18910,18910,18910,0
20250314,105600,128434690,18910,18910,18910,18910,0
20250314,105500,128434690,18910,18910,18910,18910,1
20250314,105400,128415780,18910,18910,18910,18910,5
20250314,105300,128321230,18920,18920,18920,18920,0
20250314,105200,128321230,18920,18920,18920,18920,0
20250314,105100,128321230,18920,18920,18920,18920,0
20250314,105000,128321230,18920,18920,18920,18920,0
20250314,104900,128321230,18920,18920,18920,18920,0
20250314,104800,128321230,18920,18920,18920,18920,0
20250314,104700,128321230,18920,18920,18920,18920,0
20250314,104600,128321230,18920,18920,18920,18920,0
20250314,104500,128321230,18920,18920,18920,18920,100
20250314,104400,126429230,18870,18870,18870,18870,34
20250314,104300,125787650,18950,18950,18950,18950,2
20250314,104200,125749750,18860,18860,18860,18860,200
20250314,104100,121977750,18950,18950,18950,18950,0
20250314,104000,121977750,18950,18950,18950,18950,0
20250314,103900,121977750,18950,18950,18950,18950,0
20250314,103800,121977750,18950,18950,18950,18950,0
20250314,103700,121977750,18950,18950,18950,18950,0
20250314,103600,121977750,18950,18950,18950,18950,0
20250314,103500,121977750,18950,18950,18950,18950,0
20250314,103400,121977750,18950,18950,18950,18950,0
20250314,103300,121977750,18950,18950,18950,18950,0
20250314,103200,121977750,18950,18940,18950,18940,3
20250314,103100,121920920,18870,18870,18870,18870,38
20250314,103000,121203860,18940,18940,18940,18940,0
20250314,102900,121203860,18940,18940,18940,18940,0
20250314,102800,121203860,18940,18940,18940,18940,0
20250314,102700,121203860,18940,18940,18940,18940,0
20250314,102600,121203860,18940,18940,18940,18940,0
20250314,102500,121203860,18940,18870,18940,18870,40
20250314,102400,120448920,18880,18880,18880,18880,0
20250314,102300,120448920,18880,18950,18950,18880,25
20250314,102200,119976710,18880,18880,18880,18880,0
20250314,102100,119976710,18880,18880,18880,18880,0
20250314,102000,119976710,18880,18880,18880,18880,0
20250314,101900,119976710,18880,18880,18880,18880,10
20250314,101800,119787910,18880,18900,18900,18880,34
20250314,101700,119145380,19030,18910,19030,18900,88
20250314,101600,117481260,18920,18930,18930,18920,20
20250314,101500,117102810,19060,19060,19060,19060,0
20250314,101400,117102810,19060,19060,19060,19060,0
20250314,101300,117102810,19060,19060,19060,19060,0
20250314,101200,117102810,19060,19060,19060,19060,0
20250314,101100,117102810,19060,19060,19060,19060,52
20250314,101000,116111690,19060,19060,19060,19060,0
20250314,100900,116111690,19060,19060,19060,19060,0
20250314,100800,116111690,19060,19060,19060,19060,0
20250314,100700,116111690,19060,19060,19060,19060,0
20250314,100600,116111690,19060,19060,19060,19060,2
20250314,100500,116073570,18930,18930,18930,18930,25
20250314,100400,115600320,19070,19070,19070,19070,0
20250314,100300,115600320,19070,19070,19070,19070,0
20250314,100200,115600320,19070,19070,19070,19070,0
20250314,100100,115600320,19070,19070,19070,19070,1
20250314,100000,115581250,19070,18930,19070,18930,2
20250314,095900,115543250,19070,18930,19070,18930,12
20250314,095800,115315810,18930,18940,18940,18930,33
20250314,095700,114691070,19110,19110,19110,19110,0
20250314,095600,114691070,19110,19110,19110,19110,0
20250314,095500,114691070,19110,19110,19110,19110,0
20250314,095400,114691070,19110,19110,19110,19110,2
20250314,095300,114652850,19110,19110,19110,19110,0
20250314,095200,114652850,19110,19110,19110,19110,51
20250314,095100,113678240,19110,19110,19110,19110,3
20250314,095000,113620910,19110,19110,19110,19110,0
20250314,094900,113620910,19110,19110,19110,19110,0
20250314,094800,113620910,19110,19110,19110,19110,0
20250314,094700,113620910,19110,19110,19110,19110,2
20250314,094600,113582690,19110,19110,19110,19110,2
20250314,094500,113544470,19100,19100,19100,19100,0
20250314,094400,113544470,19100,19100,19100,19100,0
20250314,094300,113544470,19100,19100,19100,19100,0
20250314,094200,113544470,19100,19080,19100,19080,123
20250314,094100,111196600,19080,19050,19080,19050,158
20250314,094000,108184330,19050,19020,19050,19020,573
20250314,093900,97282370,19020,19020,19020,19020,10
20250314,093800,97092170,19020,19020,19020,19020,0
20250314,093700,97092170,19020,19020,19020,19020,2
20250314,093600,97054130,18910,18910,18910,18910,0
20250314,093500,97054130,18910,18910,18910,18910,0
20250314,093400,97054130,18910,18910,18910,18910,30
20250314,093300,96486830,18910,18930,18930,18910,51
20250314,093200,95521420,18940,18950,18950,18925,510
20250314,093100,85861970,19000,19000,19000,19000,22
20250314,093000,85443970,19010,19020,19020,19010,75
20250314,092900,84017940,19020,19040,19040,19020,89
20250314,092800,82323720,19050,19075,19075,19050,13
20250314,092700,82075970,19110,19110,19110,19110,45
20250314,092600,81216020,19200,19200,19200,19200,0
20250314,092500,81216020,19200,19130,19200,19130,500
20250314,092400,71623060,19140,19140,19140,19140,0
20250314,092300,71623060,19140,19140,19140,19140,0
20250314,092200,71623060,19140,19130,19140,19130,100
20250314,092100,69709070,19050,19050,19110,19040,294
20250314,092000,64100580,19100,19100,19110,19010,1065
20250314,091900,43759630,19000,18940,19000,18940,385
20250314,091800,36459010,18940,18940,18940,18940,17
20250314,091700,36137030,18940,18810,18970,18810,271
20250314,091600,31029940,18790,18790,18800,18790,61
20250314,091500,29883740,18790,18760,18790,18760,444
20250314,091400,21544340,18700,18700,18700,18700,456
20250314,091300,13017140,18700,18600,18700,18600,600
20250314,091200,1800580,18570,18570,18570,18570,11
20250314,091100,1596310,18570,18570,18570,18570,0
20250314,091000,1596310,18570,18570,18570,18570,4
20250314,090900,1522030,18530,18540,18540,18530,18
20250314,090800,1188340,18570,18570,18570,18570,0
20250314,090700,1188340,18570,18570,18570,18570,0
20250314,090600,1188340,18570,18570,18570,18570,20
20250314,090500,816940,18570,18570,18570,18570,40
20250314,090400,74140,18590,18590,18590,18590,0
20250314,090300,74140,18590,18590,18590,18590,0
20250314,090200,74140,18590,18590,18590,18590,0
20250314,090100,74140,18590,18540,18590,18540,2
20250314,090000,37010,18520,18520,18520,18520,1
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250314 191400 190224800 18900 18900 18900 18900 352
3 20250314 191300 190224800 18900 18900 18900 18900 0
4 20250314 191200 190224800 18900 18900 18900 18900 0
5 20250314 191100 190224800 18900 18900 18900 18900 0
6 20250314 191000 190224800 18900 18900 18900 18900 0
7 20250314 190900 190224800 18900 18900 18900 18900 0
8 20250314 190800 190224800 18900 18900 18900 18900 0
9 20250314 190700 190224800 18900 18900 18900 18900 0
10 20250314 190600 190224800 18900 18900 18900 18900 0
11 20250314 190500 190224800 18900 18900 18900 18900 0
12 20250314 190400 190224800 18900 18900 18900 18900 0
13 20250314 190300 190224800 18900 18900 18900 18900 0
14 20250314 190200 190224800 18900 18900 18900 18900 0
15 20250314 190100 190224800 18900 18900 18900 18900 0
16 20250314 190000 190224800 18900 18900 18900 18900 0
17 20250314 185900 190224800 18900 18900 18900 18900 0
18 20250314 185800 190224800 18900 18900 18900 18900 0
19 20250314 185700 190224800 18900 18900 18900 18900 0
20 20250314 185600 190224800 18900 18900 18900 18900 0
21 20250314 185500 190224800 18900 18900 18900 18900 0
22 20250314 185400 190224800 18900 18900 18900 18900 0
23 20250314 185300 190224800 18900 18900 18900 18900 0
24 20250314 185200 190224800 18900 18900 18900 18900 0
25 20250314 185100 190224800 18900 18900 18900 18900 0
26 20250314 185000 190224800 18900 18900 18900 18900 0
27 20250314 184900 190224800 18900 18900 18900 18900 0
28 20250314 184800 190224800 18900 18900 18900 18900 0
29 20250314 184700 190224800 18900 18900 18900 18900 0
30 20250314 184600 190224800 18900 18900 18900 18900 0
31 20250314 184500 190224800 18900 18900 18900 18900 0
32 20250314 184400 190224800 18900 18900 18900 18900 352
33 20250314 184300 190224800 18900 18900 18900 18900 0
34 20250314 184200 190224800 18900 18900 18900 18900 0
35 20250314 184100 190224800 18900 18900 18900 18900 0
36 20250314 184000 190224800 18900 18900 18900 18900 0
37 20250314 183900 190224800 18900 18900 18900 18900 0
38 20250314 183800 190224800 18900 18900 18900 18900 0
39 20250314 183700 190224800 18900 18900 18900 18900 0
40 20250314 183600 190224800 18900 18900 18900 18900 0
41 20250314 183500 190224800 18900 18900 18900 18900 0
42 20250314 183400 190224800 18900 18900 18900 18900 0
43 20250314 183300 190224800 18900 18900 18900 18900 0
44 20250314 183200 190224800 18900 18900 18900 18900 0
45 20250314 183100 190224800 18900 18900 18900 18900 0
46 20250314 183000 190224800 18900 18900 18900 18900 0
47 20250314 182900 190224800 18900 18900 18900 18900 0
48 20250314 182800 190224800 18900 18900 18900 18900 0
49 20250314 182700 190224800 18900 18900 18900 18900 0
50 20250314 182600 190224800 18900 18900 18900 18900 0
51 20250314 182500 190224800 18900 18900 18900 18900 0
52 20250314 182400 190224800 18900 18900 18900 18900 0
53 20250314 182300 190224800 18900 18900 18900 18900 0
54 20250314 182200 190224800 18900 18900 18900 18900 0
55 20250314 182100 190224800 18900 18900 18900 18900 0
56 20250314 182000 190224800 18900 18900 18900 18900 0
57 20250314 181900 190224800 18900 18900 18900 18900 0
58 20250314 181800 190224800 18900 18900 18900 18900 0
59 20250314 181700 190224800 18900 18900 18900 18900 0
60 20250314 181600 190224800 18900 18900 18900 18900 0
61 20250314 181500 190224800 18900 18900 18900 18900 0
62 20250314 181400 190224800 18900 18900 18900 18900 352
63 20250314 181300 190224800 18900 18900 18900 18900 0
64 20250314 181200 190224800 18900 18900 18900 18900 0
65 20250314 181100 190224800 18900 18900 18900 18900 0
66 20250314 181000 190224800 18900 18900 18900 18900 0
67 20250314 180900 190224800 18900 18900 18900 18900 0
68 20250314 180800 190224800 18900 18900 18900 18900 0
69 20250314 180700 190224800 18900 18900 18900 18900 0
70 20250314 180600 190224800 18900 18900 18900 18900 0
71 20250314 180500 190224800 18900 18900 18900 18900 0
72 20250314 180400 190224800 18900 18900 18900 18900 0
73 20250314 180300 190224800 18900 18900 18900 18900 0
74 20250314 180200 190224800 18900 18900 18900 18900 0
75 20250314 180100 190224800 18900 18900 18900 18900 0
76 20250314 180000 190224800 18900 18900 18900 18900 0
77 20250314 175900 190224800 18900 18900 18900 18900 0
78 20250314 175800 190224800 18900 18900 18900 18900 0
79 20250314 175700 190224800 18900 18900 18900 18900 0
80 20250314 175600 190224800 18900 18900 18900 18900 0
81 20250314 175500 190224800 18900 18900 18900 18900 0
82 20250314 175400 190224800 18900 18900 18900 18900 0
83 20250314 175300 190224800 18900 18900 18900 18900 0
84 20250314 175200 190224800 18900 18900 18900 18900 0
85 20250314 175100 190224800 18900 18900 18900 18900 0
86 20250314 175000 190224800 18900 18900 18900 18900 0
87 20250314 174900 190224800 18900 18900 18900 18900 0
88 20250314 174800 190224800 18900 18900 18900 18900 0
89 20250314 174700 190224800 18900 18900 18900 18900 0
90 20250314 174600 190224800 18900 18900 18900 18900 0
91 20250314 174500 190224800 18900 18900 18900 18900 0
92 20250314 174400 190224800 18900 18900 18900 18900 352
93 20250314 174300 190224800 18900 18900 18900 18900 0
94 20250314 174200 190224800 18900 18900 18900 18900 0
95 20250314 174100 190224800 18900 18900 18900 18900 0
96 20250314 174000 190224800 18900 18900 18900 18900 0
97 20250314 173900 190224800 18900 18900 18900 18900 0
98 20250314 173800 190224800 18900 18900 18900 18900 0
99 20250314 173700 190224800 18900 18900 18900 18900 0
100 20250314 173600 190224800 18900 18900 18900 18900 0
101 20250314 173500 190224800 18900 18900 18900 18900 0
102 20250314 173400 190224800 18900 18900 18900 18900 0
103 20250314 173300 190224800 18900 18900 18900 18900 0
104 20250314 173200 190224800 18900 18900 18900 18900 0
105 20250314 173100 190224800 18900 18900 18900 18900 0
106 20250314 173000 190224800 18900 18900 18900 18900 0
107 20250314 172900 190224800 18900 18900 18900 18900 0
108 20250314 172800 190224800 18900 18900 18900 18900 0
109 20250314 172700 190224800 18900 18900 18900 18900 0
110 20250314 172600 190224800 18900 18900 18900 18900 0
111 20250314 172500 190224800 18900 18900 18900 18900 0
112 20250314 172400 190224800 18900 18900 18900 18900 0
113 20250314 172300 190224800 18900 18900 18900 18900 0
114 20250314 172200 190224800 18900 18900 18900 18900 0
115 20250314 172100 190224800 18900 18900 18900 18900 0
116 20250314 172000 190224800 18900 18900 18900 18900 0
117 20250314 171900 190224800 18900 18900 18900 18900 0
118 20250314 171800 190224800 18900 18900 18900 18900 0
119 20250314 171700 190224800 18900 18900 18900 18900 0
120 20250314 171600 190224800 18900 18900 18900 18900 0
121 20250314 171500 190224800 18900 18900 18900 18900 0
122 20250314 171400 190224800 18900 18900 18900 18900 352
123 20250314 171300 190224800 18900 18900 18900 18900 0
124 20250314 171200 190224800 18900 18900 18900 18900 0
125 20250314 171100 190224800 18900 18900 18900 18900 0
126 20250314 171000 190224800 18900 18900 18900 18900 0
127 20250314 170900 190224800 18900 18900 18900 18900 0
128 20250314 170800 190224800 18900 18900 18900 18900 0
129 20250314 170700 190224800 18900 18900 18900 18900 0
130 20250314 170600 190224800 18900 18900 18900 18900 0
131 20250314 170500 190224800 18900 18900 18900 18900 0
132 20250314 170400 190224800 18900 18900 18900 18900 0
133 20250314 170300 190224800 18900 18900 18900 18900 0
134 20250314 170200 190224800 18900 18900 18900 18900 0
135 20250314 170100 190224800 18900 18900 18900 18900 0
136 20250314 170000 190224800 18900 18900 18900 18900 0
137 20250314 165900 190224800 18900 18900 18900 18900 0
138 20250314 165800 190224800 18900 18900 18900 18900 0
139 20250314 165700 190224800 18900 18900 18900 18900 0
140 20250314 165600 190224800 18900 18900 18900 18900 0
141 20250314 165500 190224800 18900 18900 18900 18900 0
142 20250314 165400 190224800 18900 18900 18900 18900 0
143 20250314 165300 190224800 18900 18900 18900 18900 0
144 20250314 165200 190224800 18900 18900 18900 18900 0
145 20250314 165100 190224800 18900 18900 18900 18900 0
146 20250314 165000 190224800 18900 18900 18900 18900 0
147 20250314 164900 190224800 18900 18900 18900 18900 0
148 20250314 164800 190224800 18900 18900 18900 18900 0
149 20250314 164700 190224800 18900 18900 18900 18900 0
150 20250314 164600 190224800 18900 18900 18900 18900 0
151 20250314 164500 190224800 18900 18900 18900 18900 0
152 20250314 164400 190224800 18900 18900 18900 18900 352
153 20250314 164300 190224800 18900 18900 18900 18900 0
154 20250314 164200 190224800 18900 18900 18900 18900 0
155 20250314 164100 190224800 18900 18900 18900 18900 0
156 20250314 164000 190224800 18900 18900 18900 18900 0
157 20250314 163900 190224800 18900 18900 18900 18900 0
158 20250314 163800 190224800 18900 18900 18900 18900 0
159 20250314 163700 190224800 18900 18900 18900 18900 0
160 20250314 163600 190224800 18900 18900 18900 18900 0
161 20250314 163500 190224800 18900 18900 18900 18900 0
162 20250314 163400 190224800 18900 18900 18900 18900 0
163 20250314 163300 190224800 18900 18900 18900 18900 0
164 20250314 163200 190224800 18900 18900 18900 18900 0
165 20250314 163100 190224800 18900 18900 18900 18900 0
166 20250314 163000 190224800 18900 18900 18900 18900 0
167 20250314 162900 190224800 18900 18900 18900 18900 0
168 20250314 162800 190224800 18900 18900 18900 18900 0
169 20250314 162700 190224800 18900 18900 18900 18900 0
170 20250314 162600 190224800 18900 18900 18900 18900 0
171 20250314 162500 190224800 18900 18900 18900 18900 0
172 20250314 162400 190224800 18900 18900 18900 18900 0
173 20250314 162300 190224800 18900 18900 18900 18900 0
174 20250314 162200 190224800 18900 18900 18900 18900 0
175 20250314 162100 190224800 18900 18900 18900 18900 0
176 20250314 162000 190224800 18900 18900 18900 18900 0
177 20250314 161900 190224800 18900 18900 18900 18900 0
178 20250314 161800 190224800 18900 18900 18900 18900 0
179 20250314 161700 190224800 18900 18900 18900 18900 0
180 20250314 161600 190224800 18900 18900 18900 18900 0
181 20250314 161500 190224800 18900 18900 18900 18900 0
182 20250314 161400 190224800 18900 18900 18900 18900 352
183 20250314 161300 190224800 18900 18900 18900 18900 0
184 20250314 161200 190224800 18900 18900 18900 18900 0
185 20250314 161100 190224800 18900 18900 18900 18900 0
186 20250314 161000 190224800 18900 18900 18900 18900 0
187 20250314 160900 190224800 18900 18900 18900 18900 0
188 20250314 160800 190224800 18900 18900 18900 18900 0
189 20250314 160700 190224800 18900 18900 18900 18900 0
190 20250314 160600 190224800 18900 18900 18900 18900 0
191 20250314 160500 190224800 18900 18900 18900 18900 0
192 20250314 160400 190224800 18900 18900 18900 18900 0
193 20250314 160300 190224800 18900 18900 18900 18900 0
194 20250314 160200 190224800 18900 18900 18900 18900 0
195 20250314 160100 190224800 18900 18900 18900 18900 0
196 20250314 160000 190224800 18900 18900 18900 18900 0
197 20250314 155900 190224800 18900 18900 18900 18900 0
198 20250314 155800 190224800 18900 18900 18900 18900 0
199 20250314 155700 190224800 18900 18900 18900 18900 0
200 20250314 155600 190224800 18900 18900 18900 18900 0
201 20250314 155500 190224800 18900 18900 18900 18900 0
202 20250314 155400 190224800 18900 18900 18900 18900 0
203 20250314 155300 190224800 18900 18900 18900 18900 0
204 20250314 155200 190224800 18900 18900 18900 18900 0
205 20250314 155100 190224800 18900 18900 18900 18900 0
206 20250314 155000 190224800 18900 18900 18900 18900 0
207 20250314 154900 190224800 18900 18900 18900 18900 0
208 20250314 154800 190224800 18900 18900 18900 18900 0
209 20250314 154700 190224800 18900 18900 18900 18900 0
210 20250314 154600 190224800 18900 18900 18900 18900 0
211 20250314 154500 190224800 18900 18900 18900 18900 0
212 20250314 154400 190224800 18900 18900 18900 18900 352
213 20250314 154300 190224800 18900 18900 18900 18900 0
214 20250314 154200 190224800 18900 18900 18900 18900 0
215 20250314 154100 190224800 18900 18900 18900 18900 0
216 20250314 154000 190224800 18900 18900 18900 18900 0
217 20250314 153900 190224800 18900 18900 18900 18900 0
218 20250314 153800 190224800 18900 18900 18900 18900 0
219 20250314 153700 190224800 18900 18900 18900 18900 0
220 20250314 153600 190224800 18900 18900 18900 18900 0
221 20250314 153500 190224800 18900 18900 18900 18900 0
222 20250314 153400 190224800 18900 18900 18900 18900 0
223 20250314 153300 190224800 18900 18900 18900 18900 0
224 20250314 153200 190224800 18900 18900 18900 18900 0
225 20250314 153100 190224800 18900 18900 18900 18900 0
226 20250314 153000 190224800 18900 18900 18900 18900 352
227 20250314 152900 183572000 18920 18920 18920 18920 0
228 20250314 152800 183572000 18920 18920 18920 18920 0
229 20250314 152700 183572000 18920 18920 18920 18920 0
230 20250314 152600 183572000 18920 18920 18920 18920 0
231 20250314 152500 183572000 18920 18920 18920 18920 0
232 20250314 152400 183572000 18920 18920 18920 18920 0
233 20250314 152300 183572000 18920 18920 18920 18920 0
234 20250314 152200 183572000 18920 18920 18920 18920 0
235 20250314 152100 183572000 18920 18920 18920 18920 0
236 20250314 152000 183572000 18920 18920 18920 18920 0
237 20250314 151900 183572000 18920 18920 18920 18920 28
238 20250314 151800 183042240 18920 18920 18920 18920 0
239 20250314 151700 183042240 18920 18920 18920 18920 0
240 20250314 151600 183042240 18920 18920 18920 18920 6
241 20250314 151500 182928720 18900 18870 18900 18830 1046
242 20250314 151400 163229670 18910 18910 18910 18910 0
243 20250314 151300 163229670 18910 18910 18910 18910 2
244 20250314 151200 163191850 18910 18910 18910 18910 0
245 20250314 151100 163191850 18910 18910 18910 18910 0
246 20250314 151000 163191850 18910 18910 18910 18910 44
247 20250314 150900 162359810 18910 18910 18910 18910 9
248 20250314 150800 162189620 18910 18910 18910 18910 0
249 20250314 150700 162189620 18910 18900 18910 18900 44
250 20250314 150600 161357940 18900 18900 18900 18900 0
251 20250314 150500 161357940 18900 18870 18900 18870 6
252 20250314 150400 161244600 18930 18930 18930 18930 0
253 20250314 150300 161244600 18930 18930 18930 18930 0
254 20250314 150200 161244600 18930 18930 18930 18930 0
255 20250314 150100 161244600 18930 18930 18930 18930 0
256 20250314 150000 161244600 18930 18930 18930 18930 0
257 20250314 145900 161244600 18930 18930 18930 18930 10
258 20250314 145800 161055300 18870 18870 18870 18870 0
259 20250314 145700 161055300 18870 18870 18870 18870 0
260 20250314 145600 161055300 18870 18870 18870 18870 0
261 20250314 145500 161055300 18870 18870 18870 18870 0
262 20250314 145400 161055300 18870 18830 18870 18830 32
263 20250314 145300 160451510 18830 18830 18830 18830 0
264 20250314 145200 160451510 18830 18830 18830 18830 3
265 20250314 145100 160395020 18830 18830 18830 18830 0
266 20250314 145000 160395020 18830 18830 18830 18830 0
267 20250314 144900 160395020 18830 18830 18830 18830 9
268 20250314 144800 160225550 18800 18800 18800 18800 0
269 20250314 144700 160225550 18800 18800 18800 18800 5
270 20250314 144600 160131550 18820 18820 18820 18820 0
271 20250314 144500 160131550 18820 18820 18820 18820 0
272 20250314 144400 160131550 18820 18820 18820 18820 19
273 20250314 144300 159773970 18820 18820 18820 18820 0
274 20250314 144200 159773970 18820 18820 18820 18820 0
275 20250314 144100 159773970 18820 18820 18820 18820 0
276 20250314 144000 159773970 18820 18820 18820 18820 1
277 20250314 143900 159755150 18820 18820 18820 18820 0
278 20250314 143800 159755150 18820 18820 18820 18820 0
279 20250314 143700 159755150 18820 18820 18820 18820 0
280 20250314 143600 159755150 18820 18820 18820 18820 0
281 20250314 143500 159755150 18820 18800 18820 18800 81
282 20250314 143400 158232330 18780 18780 18780 18780 0
283 20250314 143300 158232330 18780 18780 18780 18780 0
284 20250314 143200 158232330 18780 18780 18780 18780 0
285 20250314 143100 158232330 18780 18780 18780 18780 0
286 20250314 143000 158232330 18780 18780 18780 18780 4
287 20250314 142900 158157210 18800 18800 18800 18800 0
288 20250314 142800 158157210 18800 18800 18800 18800 0
289 20250314 142700 158157210 18800 18800 18800 18800 10
290 20250314 142600 157969210 18800 18800 18800 18800 0
291 20250314 142500 157969210 18800 18800 18800 18800 0
292 20250314 142400 157969210 18800 18800 18800 18800 0
293 20250314 142300 157969210 18800 18800 18800 18800 0
294 20250314 142200 157969210 18800 18800 18800 18800 0
295 20250314 142100 157969210 18800 18800 18800 18800 0
296 20250314 142000 157969210 18800 18800 18800 18800 0
297 20250314 141900 157969210 18800 18800 18800 18800 0
298 20250314 141800 157969210 18800 18800 18800 18800 0
299 20250314 141700 157969210 18800 18800 18800 18800 0
300 20250314 141600 157969210 18800 18800 18800 18800 0
301 20250314 141500 157969210 18800 18800 18800 18800 1
302 20250314 141400 157950410 18800 18800 18800 18800 0
303 20250314 141300 157950410 18800 18800 18800 18800 0
304 20250314 141200 157950410 18800 18800 18800 18800 0
305 20250314 141100 157950410 18800 18800 18800 18800 0
306 20250314 141000 157950410 18800 18800 18800 18800 0
307 20250314 140900 157950410 18800 18800 18800 18800 0
308 20250314 140800 157950410 18800 18800 18800 18800 0
309 20250314 140700 157950410 18800 18800 18800 18800 89
310 20250314 140600 156277210 18800 18800 18800 18800 0
311 20250314 140500 156277210 18800 18800 18800 18800 0
312 20250314 140400 156277210 18800 18800 18800 18800 0
313 20250314 140300 156277210 18800 18800 18800 18800 0
314 20250314 140200 156277210 18800 18800 18800 18800 0
315 20250314 140100 156277210 18800 18800 18800 18800 0
316 20250314 140000 156277210 18800 18830 18830 18800 21
317 20250314 135900 155882380 18800 18810 18810 18800 43
318 20250314 135800 155073960 18800 18800 18800 18800 0
319 20250314 135700 155073960 18800 18800 18800 18800 0
320 20250314 135600 155073960 18800 18800 18800 18800 0
321 20250314 135500 155073960 18800 18800 18800 18800 0
322 20250314 135400 155073960 18800 18800 18800 18800 42
323 20250314 135300 154284360 18800 18800 18800 18800 0
324 20250314 135200 154284360 18800 18800 18800 18800 0
325 20250314 135100 154284360 18800 18800 18800 18800 0
326 20250314 135000 154284360 18800 18800 18800 18800 0
327 20250314 134900 154284360 18800 18800 18800 18800 0
328 20250314 134800 154284360 18800 18860 18860 18800 39
329 20250314 134700 153550740 18800 18800 18800 18800 0
330 20250314 134600 153550740 18800 18800 18800 18800 0
331 20250314 134500 153550740 18800 18800 18800 18800 0
332 20250314 134400 153550740 18800 18800 18800 18800 0
333 20250314 134300 153550740 18800 18800 18800 18800 0
334 20250314 134200 153550740 18800 18800 18800 18800 0
335 20250314 134100 153550740 18800 18800 18800 18800 38
336 20250314 134000 152836340 18800 18800 18800 18800 0
337 20250314 133900 152836340 18800 18800 18800 18800 0
338 20250314 133800 152836340 18800 18800 18800 18800 0
339 20250314 133700 152836340 18800 18800 18800 18800 0
340 20250314 133600 152836340 18800 18800 18800 18800 0
341 20250314 133500 152836340 18800 18800 18800 18800 2
342 20250314 133400 152798740 18800 18800 18800 18800 37
343 20250314 133300 152103140 18800 18800 18800 18800 0
344 20250314 133200 152103140 18800 18800 18800 18800 0
345 20250314 133100 152103140 18800 18800 18800 18800 0
346 20250314 133000 152103140 18800 18800 18800 18800 0
347 20250314 132900 152103140 18800 18800 18800 18800 0
348 20250314 132800 152103140 18800 18800 18800 18800 35
349 20250314 132700 151445140 18870 18870 18870 18870 0
350 20250314 132600 151445140 18870 18870 18870 18870 0
351 20250314 132500 151445140 18870 18870 18870 18870 0
352 20250314 132400 151445140 18870 18870 18870 18870 0
353 20250314 132300 151445140 18870 18870 18870 18870 0
354 20250314 132200 151445140 18870 18870 18870 18870 0
355 20250314 132100 151445140 18870 18870 18870 18870 0
356 20250314 132000 151445140 18870 18870 18870 18870 0
357 20250314 131900 151445140 18870 18870 18870 18870 0
358 20250314 131800 151445140 18870 18870 18870 18870 0
359 20250314 131700 151445140 18870 18870 18870 18870 0
360 20250314 131600 151445140 18870 18870 18870 18870 0
361 20250314 131500 151445140 18870 18870 18870 18870 0
362 20250314 131400 151445140 18870 18870 18870 18870 0
363 20250314 131300 151445140 18870 18870 18870 18870 0
364 20250314 131200 151445140 18870 18870 18870 18870 0
365 20250314 131100 151445140 18870 18870 18870 18870 0
366 20250314 131000 151445140 18870 18870 18870 18870 0
367 20250314 130900 151445140 18870 18870 18870 18870 0
368 20250314 130800 151445140 18870 18870 18870 18870 10
369 20250314 130700 151256440 18800 18800 18800 18800 0
370 20250314 130600 151256440 18800 18800 18800 18800 0
371 20250314 130500 151256440 18800 18800 18800 18800 0
372 20250314 130400 151256440 18800 18800 18800 18800 0
373 20250314 130300 151256440 18800 18800 18800 18800 0
374 20250314 130200 151256440 18800 18800 18800 18800 0
375 20250314 130100 151256440 18800 18800 18800 18800 0
376 20250314 130000 151256440 18800 18800 18800 18800 0
377 20250314 125900 151256440 18800 18800 18800 18800 0
378 20250314 125800 151256440 18800 18800 18800 18800 0
379 20250314 125700 151256440 18800 18800 18800 18800 0
380 20250314 125600 151256440 18800 18800 18800 18800 0
381 20250314 125500 151256440 18800 18800 18800 18800 0
382 20250314 125400 151256440 18800 18800 18800 18800 0
383 20250314 125300 151256440 18800 18800 18800 18800 0
384 20250314 125200 151256440 18800 18800 18800 18800 32
385 20250314 125100 150654840 18780 18780 18780 18780 0
386 20250314 125000 150654840 18780 18780 18780 18780 0
387 20250314 124900 150654840 18780 18780 18780 18780 32
388 20250314 124800 150053880 18780 18780 18780 18780 0
389 20250314 124700 150053880 18780 18780 18780 18780 0
390 20250314 124600 150053880 18780 18780 18780 18780 0
391 20250314 124500 150053880 18780 18780 18780 18780 30
392 20250314 124400 149490480 18870 18870 18870 18870 0
393 20250314 124300 149490480 18870 18870 18870 18870 0
394 20250314 124200 149490480 18870 18870 18870 18870 0
395 20250314 124100 149490480 18870 18870 18870 18870 46
396 20250314 124000 148622460 18770 18770 18770 18770 0
397 20250314 123900 148622460 18770 18770 18770 18770 0
398 20250314 123800 148622460 18770 18770 18770 18770 0
399 20250314 123700 148622460 18770 18770 18770 18770 0
400 20250314 123600 148622460 18770 18770 18770 18770 33
401 20250314 123500 148003050 18770 18770 18770 18770 0
402 20250314 123400 148003050 18770 18770 18770 18770 0
403 20250314 123300 148003050 18770 18770 18770 18770 0
404 20250314 123200 148003050 18770 18770 18770 18770 0
405 20250314 123100 148003050 18770 18770 18770 18770 0
406 20250314 123000 148003050 18770 18770 18770 18770 5
407 20250314 122900 147909200 18770 18770 18770 18770 0
408 20250314 122800 147909200 18770 18770 18770 18770 0
409 20250314 122700 147909200 18770 18770 18770 18770 31
410 20250314 122600 147327330 18770 18770 18770 18770 0
411 20250314 122500 147327330 18770 18770 18770 18770 0
412 20250314 122400 147327330 18770 18770 18770 18770 38
413 20250314 122300 146614070 18780 18780 18780 18780 0
414 20250314 122200 146614070 18780 18780 18780 18780 0
415 20250314 122100 146614070 18780 18780 18780 18780 0
416 20250314 122000 146614070 18780 18780 18780 18780 0
417 20250314 121900 146614070 18780 18780 18780 18780 0
418 20250314 121800 146614070 18780 18780 18780 18780 10
419 20250314 121700 146426270 18780 18780 18780 18780 0
420 20250314 121600 146426270 18780 18780 18780 18780 0
421 20250314 121500 146426270 18780 18780 18780 18780 0
422 20250314 121400 146426270 18780 18780 18780 18780 0
423 20250314 121300 146426270 18780 18780 18780 18780 0
424 20250314 121200 146426270 18780 18790 18790 18780 2
425 20250314 121100 146388700 18740 18740 18740 18740 0
426 20250314 121000 146388700 18740 18740 18740 18740 0
427 20250314 120900 146388700 18740 18740 18740 18740 0
428 20250314 120800 146388700 18740 18740 18740 18740 0
429 20250314 120700 146388700 18740 18740 18740 18740 0
430 20250314 120600 146388700 18740 18740 18740 18740 0
431 20250314 120500 146388700 18740 18740 18740 18740 0
432 20250314 120400 146388700 18740 18740 18740 18740 0
433 20250314 120300 146388700 18740 18740 18740 18740 0
434 20250314 120200 146388700 18740 18740 18740 18740 0
435 20250314 120100 146388700 18740 18770 18770 18740 21
436 20250314 120000 145994890 18800 18800 18800 18800 0
437 20250314 115900 145994890 18800 18800 18800 18800 0
438 20250314 115800 145994890 18800 18800 18800 18800 0
439 20250314 115700 145994890 18800 18800 18800 18800 0
440 20250314 115600 145994890 18800 18800 18800 18800 0
441 20250314 115500 145994890 18800 18830 18870 18780 194
442 20250314 115400 142344040 18830 18830 18830 18830 0
443 20250314 115300 142344040 18830 18830 18830 18830 0
444 20250314 115200 142344040 18830 18830 18830 18830 0
445 20250314 115100 142344040 18830 18830 18830 18830 16
446 20250314 115000 142042760 18840 18840 18840 18840 0
447 20250314 114900 142042760 18840 18840 18840 18840 0
448 20250314 114800 142042760 18840 18840 18840 18840 0
449 20250314 114700 142042760 18840 18840 18840 18840 0
450 20250314 114600 142042760 18840 18840 18840 18840 0
451 20250314 114500 142042760 18840 18840 18840 18840 13
452 20250314 114400 141797840 18840 18840 18840 18840 0
453 20250314 114300 141797840 18840 18840 18840 18840 0
454 20250314 114200 141797840 18840 18840 18840 18840 0
455 20250314 114100 141797840 18840 18840 18840 18840 0
456 20250314 114000 141797840 18840 18840 18840 18840 0
457 20250314 113900 141797840 18840 18840 18840 18840 0
458 20250314 113800 141797840 18840 18840 18840 18840 0
459 20250314 113700 141797840 18840 18860 18860 18840 149
460 20250314 113600 138988740 19030 19030 19030 19030 0
461 20250314 113500 138988740 19030 19030 19030 19030 0
462 20250314 113400 138988740 19030 19030 19030 19030 0
463 20250314 113300 138988740 19030 19030 19030 19030 0
464 20250314 113200 138988740 19030 19030 19030 19030 0
465 20250314 113100 138988740 19030 19030 19030 19030 0
466 20250314 113000 138988740 19030 19030 19030 19030 0
467 20250314 112900 138988740 19030 19030 19030 19030 0
468 20250314 112800 138988740 19030 19030 19030 19030 0
469 20250314 112700 138988740 19030 19030 19030 19030 0
470 20250314 112600 138988740 19030 19030 19030 19030 0
471 20250314 112500 138988740 19030 19030 19030 19030 0
472 20250314 112400 138988740 19030 19030 19030 19030 1
473 20250314 112300 138969710 18860 18860 18860 18860 0
474 20250314 112200 138969710 18860 18860 18860 18860 0
475 20250314 112100 138969710 18860 18860 18860 18860 1
476 20250314 112000 138950850 19070 19070 19070 19070 0
477 20250314 111900 138950850 19070 19070 19070 19070 0
478 20250314 111800 138950850 19070 19070 19070 19070 0
479 20250314 111700 138950850 19070 19070 19070 19070 0
480 20250314 111600 138950850 19070 19070 19070 19070 1
481 20250314 111500 138931780 19090 19090 19090 19090 0
482 20250314 111400 138931780 19090 19090 19090 19090 0
483 20250314 111300 138931780 19090 19090 19090 19090 0
484 20250314 111200 138931780 19090 19090 19090 19090 0
485 20250314 111100 138931780 19090 19090 19090 19090 0
486 20250314 111000 138931780 19090 19090 19090 19090 0
487 20250314 110900 138931780 19090 18900 19090 18900 500
488 20250314 110800 129414630 18840 18840 18840 18840 0
489 20250314 110700 129414630 18840 18840 18840 18840 0
490 20250314 110600 129414630 18840 18840 18840 18840 0
491 20250314 110500 129414630 18840 18840 18840 18840 0
492 20250314 110400 129414630 18840 18840 18840 18840 36
493 20250314 110300 128736390 18850 18850 18850 18850 0
494 20250314 110200 128736390 18850 18850 18850 18850 0
495 20250314 110100 128736390 18850 18850 18850 18850 0
496 20250314 110000 128736390 18850 18860 18860 18850 16
497 20250314 105900 128434690 18910 18910 18910 18910 0
498 20250314 105800 128434690 18910 18910 18910 18910 0
499 20250314 105700 128434690 18910 18910 18910 18910 0
500 20250314 105600 128434690 18910 18910 18910 18910 0
501 20250314 105500 128434690 18910 18910 18910 18910 1
502 20250314 105400 128415780 18910 18910 18910 18910 5
503 20250314 105300 128321230 18920 18920 18920 18920 0
504 20250314 105200 128321230 18920 18920 18920 18920 0
505 20250314 105100 128321230 18920 18920 18920 18920 0
506 20250314 105000 128321230 18920 18920 18920 18920 0
507 20250314 104900 128321230 18920 18920 18920 18920 0
508 20250314 104800 128321230 18920 18920 18920 18920 0
509 20250314 104700 128321230 18920 18920 18920 18920 0
510 20250314 104600 128321230 18920 18920 18920 18920 0
511 20250314 104500 128321230 18920 18920 18920 18920 100
512 20250314 104400 126429230 18870 18870 18870 18870 34
513 20250314 104300 125787650 18950 18950 18950 18950 2
514 20250314 104200 125749750 18860 18860 18860 18860 200
515 20250314 104100 121977750 18950 18950 18950 18950 0
516 20250314 104000 121977750 18950 18950 18950 18950 0
517 20250314 103900 121977750 18950 18950 18950 18950 0
518 20250314 103800 121977750 18950 18950 18950 18950 0
519 20250314 103700 121977750 18950 18950 18950 18950 0
520 20250314 103600 121977750 18950 18950 18950 18950 0
521 20250314 103500 121977750 18950 18950 18950 18950 0
522 20250314 103400 121977750 18950 18950 18950 18950 0
523 20250314 103300 121977750 18950 18950 18950 18950 0
524 20250314 103200 121977750 18950 18940 18950 18940 3
525 20250314 103100 121920920 18870 18870 18870 18870 38
526 20250314 103000 121203860 18940 18940 18940 18940 0
527 20250314 102900 121203860 18940 18940 18940 18940 0
528 20250314 102800 121203860 18940 18940 18940 18940 0
529 20250314 102700 121203860 18940 18940 18940 18940 0
530 20250314 102600 121203860 18940 18940 18940 18940 0
531 20250314 102500 121203860 18940 18870 18940 18870 40
532 20250314 102400 120448920 18880 18880 18880 18880 0
533 20250314 102300 120448920 18880 18950 18950 18880 25
534 20250314 102200 119976710 18880 18880 18880 18880 0
535 20250314 102100 119976710 18880 18880 18880 18880 0
536 20250314 102000 119976710 18880 18880 18880 18880 0
537 20250314 101900 119976710 18880 18880 18880 18880 10
538 20250314 101800 119787910 18880 18900 18900 18880 34
539 20250314 101700 119145380 19030 18910 19030 18900 88
540 20250314 101600 117481260 18920 18930 18930 18920 20
541 20250314 101500 117102810 19060 19060 19060 19060 0
542 20250314 101400 117102810 19060 19060 19060 19060 0
543 20250314 101300 117102810 19060 19060 19060 19060 0
544 20250314 101200 117102810 19060 19060 19060 19060 0
545 20250314 101100 117102810 19060 19060 19060 19060 52
546 20250314 101000 116111690 19060 19060 19060 19060 0
547 20250314 100900 116111690 19060 19060 19060 19060 0
548 20250314 100800 116111690 19060 19060 19060 19060 0
549 20250314 100700 116111690 19060 19060 19060 19060 0
550 20250314 100600 116111690 19060 19060 19060 19060 2
551 20250314 100500 116073570 18930 18930 18930 18930 25
552 20250314 100400 115600320 19070 19070 19070 19070 0
553 20250314 100300 115600320 19070 19070 19070 19070 0
554 20250314 100200 115600320 19070 19070 19070 19070 0
555 20250314 100100 115600320 19070 19070 19070 19070 1
556 20250314 100000 115581250 19070 18930 19070 18930 2
557 20250314 095900 115543250 19070 18930 19070 18930 12
558 20250314 095800 115315810 18930 18940 18940 18930 33
559 20250314 095700 114691070 19110 19110 19110 19110 0
560 20250314 095600 114691070 19110 19110 19110 19110 0
561 20250314 095500 114691070 19110 19110 19110 19110 0
562 20250314 095400 114691070 19110 19110 19110 19110 2
563 20250314 095300 114652850 19110 19110 19110 19110 0
564 20250314 095200 114652850 19110 19110 19110 19110 51
565 20250314 095100 113678240 19110 19110 19110 19110 3
566 20250314 095000 113620910 19110 19110 19110 19110 0
567 20250314 094900 113620910 19110 19110 19110 19110 0
568 20250314 094800 113620910 19110 19110 19110 19110 0
569 20250314 094700 113620910 19110 19110 19110 19110 2
570 20250314 094600 113582690 19110 19110 19110 19110 2
571 20250314 094500 113544470 19100 19100 19100 19100 0
572 20250314 094400 113544470 19100 19100 19100 19100 0
573 20250314 094300 113544470 19100 19100 19100 19100 0
574 20250314 094200 113544470 19100 19080 19100 19080 123
575 20250314 094100 111196600 19080 19050 19080 19050 158
576 20250314 094000 108184330 19050 19020 19050 19020 573
577 20250314 093900 97282370 19020 19020 19020 19020 10
578 20250314 093800 97092170 19020 19020 19020 19020 0
579 20250314 093700 97092170 19020 19020 19020 19020 2
580 20250314 093600 97054130 18910 18910 18910 18910 0
581 20250314 093500 97054130 18910 18910 18910 18910 0
582 20250314 093400 97054130 18910 18910 18910 18910 30
583 20250314 093300 96486830 18910 18930 18930 18910 51
584 20250314 093200 95521420 18940 18950 18950 18925 510
585 20250314 093100 85861970 19000 19000 19000 19000 22
586 20250314 093000 85443970 19010 19020 19020 19010 75
587 20250314 092900 84017940 19020 19040 19040 19020 89
588 20250314 092800 82323720 19050 19075 19075 19050 13
589 20250314 092700 82075970 19110 19110 19110 19110 45
590 20250314 092600 81216020 19200 19200 19200 19200 0
591 20250314 092500 81216020 19200 19130 19200 19130 500
592 20250314 092400 71623060 19140 19140 19140 19140 0
593 20250314 092300 71623060 19140 19140 19140 19140 0
594 20250314 092200 71623060 19140 19130 19140 19130 100
595 20250314 092100 69709070 19050 19050 19110 19040 294
596 20250314 092000 64100580 19100 19100 19110 19010 1065
597 20250314 091900 43759630 19000 18940 19000 18940 385
598 20250314 091800 36459010 18940 18940 18940 18940 17
599 20250314 091700 36137030 18940 18810 18970 18810 271
600 20250314 091600 31029940 18790 18790 18800 18790 61
601 20250314 091500 29883740 18790 18760 18790 18760 444
602 20250314 091400 21544340 18700 18700 18700 18700 456
603 20250314 091300 13017140 18700 18600 18700 18600 600
604 20250314 091200 1800580 18570 18570 18570 18570 11
605 20250314 091100 1596310 18570 18570 18570 18570 0
606 20250314 091000 1596310 18570 18570 18570 18570 4
607 20250314 090900 1522030 18530 18540 18540 18530 18
608 20250314 090800 1188340 18570 18570 18570 18570 0
609 20250314 090700 1188340 18570 18570 18570 18570 0
610 20250314 090600 1188340 18570 18570 18570 18570 20
611 20250314 090500 816940 18570 18570 18570 18570 40
612 20250314 090400 74140 18590 18590 18590 18590 0
613 20250314 090300 74140 18590 18590 18590 18590 0
614 20250314 090200 74140 18590 18590 18590 18590 0
615 20250314 090100 74140 18590 18540 18590 18540 2
616 20250314 090000 37010 18520 18520 18520 18520 1

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

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250312,18762,13231263,345220800,243455239200,0.14
20250311,18762,13231263,346158900,244116802350,0.14
20250310,18762,13231263,350849400,247424618100,0.14
20250307,18762,13554044,352162740,254409405880,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250312 18762 13231263 345220800 243455239200 0.14
3 20250311 18762 13231263 346158900 244116802350 0.14
4 20250310 18762 13231263 350849400 247424618100 0.14
5 20250307 18762 13554044 352162740 254409405880 0.14