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

Update 2025-03-11 3989 candle_min

Browse Source
This commit is contained in:
ened
2025-03-11 22:09:23 +09:00
parent a562dc221a
commit 30ee1fdf33
3989 changed files with 1846090 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

617
030520/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,617 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,191500,9399422485,19230,19230,19230,19230,6868
20250311,191400,9399422485,19230,19230,19230,19230,0
20250311,191300,9399422485,19230,19230,19230,19230,0
20250311,191200,9399422485,19230,19230,19230,19230,0
20250311,191100,9399422485,19230,19230,19230,19230,0
20250311,191000,9399422485,19230,19230,19230,19230,0
20250311,190900,9399422485,19230,19230,19230,19230,0
20250311,190800,9399422485,19230,19230,19230,19230,0
20250311,190700,9399422485,19230,19230,19230,19230,0
20250311,190600,9399422485,19230,19230,19230,19230,0
20250311,190500,9399422485,19230,19230,19230,19230,0
20250311,190400,9399422485,19230,19230,19230,19230,0
20250311,190300,9399422485,19230,19230,19230,19230,0
20250311,190200,9399422485,19230,19230,19230,19230,0
20250311,190100,9399422485,19230,19230,19230,19230,0
20250311,190000,9399422485,19230,19230,19230,19230,0
20250311,185900,9399422485,19230,19230,19230,19230,0
20250311,185800,9399422485,19230,19230,19230,19230,0
20250311,185700,9399422485,19230,19230,19230,19230,0
20250311,185600,9399422485,19230,19230,19230,19230,0
20250311,185500,9399422485,19230,19230,19230,19230,0
20250311,185400,9399422485,19230,19230,19230,19230,0
20250311,185300,9399422485,19230,19230,19230,19230,0
20250311,185200,9399422485,19230,19230,19230,19230,0
20250311,185100,9399422485,19230,19230,19230,19230,0
20250311,185000,9399422485,19230,19230,19230,19230,0
20250311,184900,9399422485,19230,19230,19230,19230,0
20250311,184800,9399422485,19230,19230,19230,19230,0
20250311,184700,9399422485,19230,19230,19230,19230,0
20250311,184600,9399422485,19230,19230,19230,19230,0
20250311,184500,9399422485,19230,19230,19230,19230,6868
20250311,184400,9399422485,19230,19230,19230,19230,0
20250311,184300,9399422485,19230,19230,19230,19230,0
20250311,184200,9399422485,19230,19230,19230,19230,0
20250311,184100,9399422485,19230,19230,19230,19230,0
20250311,184000,9399422485,19230,19230,19230,19230,0
20250311,183900,9399422485,19230,19230,19230,19230,0
20250311,183800,9399422485,19230,19230,19230,19230,0
20250311,183700,9399422485,19230,19230,19230,19230,0
20250311,183600,9399422485,19230,19230,19230,19230,0
20250311,183500,9399422485,19230,19230,19230,19230,0
20250311,183400,9399422485,19230,19230,19230,19230,0
20250311,183300,9399422485,19230,19230,19230,19230,0
20250311,183200,9399422485,19230,19230,19230,19230,0
20250311,183100,9399422485,19230,19230,19230,19230,0
20250311,183000,9399422485,19230,19230,19230,19230,0
20250311,182900,9399422485,19230,19230,19230,19230,0
20250311,182800,9399422485,19230,19230,19230,19230,0
20250311,182700,9399422485,19230,19230,19230,19230,0
20250311,182600,9399422485,19230,19230,19230,19230,0
20250311,182500,9399422485,19230,19230,19230,19230,0
20250311,182400,9399422485,19230,19230,19230,19230,0
20250311,182300,9399422485,19230,19230,19230,19230,0
20250311,182200,9399422485,19230,19230,19230,19230,0
20250311,182100,9399422485,19230,19230,19230,19230,0
20250311,182000,9399422485,19230,19230,19230,19230,0
20250311,181900,9399422485,19230,19230,19230,19230,0
20250311,181800,9399422485,19230,19230,19230,19230,0
20250311,181700,9399422485,19230,19230,19230,19230,0
20250311,181600,9399422485,19230,19230,19230,19230,0
20250311,181500,9399422485,19230,19230,19230,19230,6868
20250311,181400,9399422485,19230,19230,19230,19230,0
20250311,181300,9399422485,19230,19230,19230,19230,0
20250311,181200,9399422485,19230,19230,19230,19230,0
20250311,181100,9399422485,19230,19230,19230,19230,0
20250311,181000,9399422485,19230,19230,19230,19230,0
20250311,180900,9399422485,19230,19230,19230,19230,0
20250311,180800,9399422485,19230,19230,19230,19230,0
20250311,180700,9399422485,19230,19230,19230,19230,0
20250311,180600,9399422485,19230,19230,19230,19230,0
20250311,180500,9399422485,19230,19230,19230,19230,0
20250311,180400,9399422485,19230,19230,19230,19230,0
20250311,180300,9399422485,19230,19230,19230,19230,0
20250311,180200,9399422485,19230,19230,19230,19230,0
20250311,180100,9399422485,19230,19230,19230,19230,0
20250311,180000,9399422485,19230,19230,19230,19230,0
20250311,175900,9399422485,19230,19230,19230,19230,0
20250311,175800,9399422485,19230,19230,19230,19230,0
20250311,175700,9399422485,19230,19230,19230,19230,0
20250311,175600,9399422485,19230,19230,19230,19230,0
20250311,175500,9399422485,19230,19230,19230,19230,0
20250311,175400,9399422485,19230,19230,19230,19230,0
20250311,175300,9399422485,19230,19230,19230,19230,0
20250311,175200,9399422485,19230,19230,19230,19230,0
20250311,175100,9399422485,19230,19230,19230,19230,0
20250311,175000,9399422485,19230,19230,19230,19230,0
20250311,174900,9399422485,19230,19230,19230,19230,0
20250311,174800,9399422485,19230,19230,19230,19230,0
20250311,174700,9399422485,19230,19230,19230,19230,0
20250311,174600,9399422485,19230,19230,19230,19230,0
20250311,174500,9399422485,19230,19230,19230,19230,6868
20250311,174400,9399422485,19230,19230,19230,19230,0
20250311,174300,9399422485,19230,19230,19230,19230,0
20250311,174200,9399422485,19230,19230,19230,19230,0
20250311,174100,9399422485,19230,19230,19230,19230,0
20250311,174000,9399422485,19230,19230,19230,19230,0
20250311,173900,9399422485,19230,19230,19230,19230,0
20250311,173800,9399422485,19230,19230,19230,19230,0
20250311,173700,9399422485,19230,19230,19230,19230,0
20250311,173600,9399422485,19230,19230,19230,19230,0
20250311,173500,9399422485,19230,19230,19230,19230,0
20250311,173400,9399422485,19230,19230,19230,19230,0
20250311,173300,9399422485,19230,19230,19230,19230,0
20250311,173200,9399422485,19230,19230,19230,19230,0
20250311,173100,9399422485,19230,19230,19230,19230,0
20250311,173000,9399422485,19230,19230,19230,19230,0
20250311,172900,9399422485,19230,19230,19230,19230,0
20250311,172800,9399422485,19230,19230,19230,19230,0
20250311,172700,9399422485,19230,19230,19230,19230,0
20250311,172600,9399422485,19230,19230,19230,19230,0
20250311,172500,9399422485,19230,19230,19230,19230,0
20250311,172400,9399422485,19230,19230,19230,19230,0
20250311,172300,9399422485,19230,19230,19230,19230,0
20250311,172200,9399422485,19230,19230,19230,19230,0
20250311,172100,9399422485,19230,19230,19230,19230,0
20250311,172000,9399422485,19230,19230,19230,19230,0
20250311,171900,9399422485,19230,19230,19230,19230,0
20250311,171800,9399422485,19230,19230,19230,19230,0
20250311,171700,9399422485,19230,19230,19230,19230,0
20250311,171600,9399422485,19230,19230,19230,19230,0
20250311,171500,9399422485,19230,19230,19230,19230,6868
20250311,171400,9399422485,19230,19230,19230,19230,0
20250311,171300,9399422485,19230,19230,19230,19230,0
20250311,171200,9399422485,19230,19230,19230,19230,0
20250311,171100,9399422485,19230,19230,19230,19230,0
20250311,171000,9399422485,19230,19230,19230,19230,0
20250311,170900,9399422485,19230,19230,19230,19230,0
20250311,170800,9399422485,19230,19230,19230,19230,0
20250311,170700,9399422485,19230,19230,19230,19230,0
20250311,170600,9399422485,19230,19230,19230,19230,0
20250311,170500,9399422485,19230,19230,19230,19230,0
20250311,170400,9399422485,19230,19230,19230,19230,0
20250311,170300,9399422485,19230,19230,19230,19230,0
20250311,170200,9399422485,19230,19230,19230,19230,0
20250311,170100,9399422485,19230,19230,19230,19230,0
20250311,170000,9399422485,19230,19230,19230,19230,0
20250311,165900,9399422485,19230,19230,19230,19230,0
20250311,165800,9399422485,19230,19230,19230,19230,0
20250311,165700,9399422485,19230,19230,19230,19230,0
20250311,165600,9399422485,19230,19230,19230,19230,0
20250311,165500,9399422485,19230,19230,19230,19230,0
20250311,165400,9399422485,19230,19230,19230,19230,0
20250311,165300,9399422485,19230,19230,19230,19230,0
20250311,165200,9399422485,19230,19230,19230,19230,0
20250311,165100,9399422485,19230,19230,19230,19230,0
20250311,165000,9399422485,19230,19230,19230,19230,0
20250311,164900,9399422485,19230,19230,19230,19230,0
20250311,164800,9399422485,19230,19230,19230,19230,0
20250311,164700,9399422485,19230,19230,19230,19230,0
20250311,164600,9399422485,19230,19230,19230,19230,0
20250311,164500,9399422485,19230,19230,19230,19230,6868
20250311,164400,9399422485,19230,19230,19230,19230,0
20250311,164300,9399422485,19230,19230,19230,19230,0
20250311,164200,9399422485,19230,19230,19230,19230,0
20250311,164100,9399422485,19230,19230,19230,19230,0
20250311,164000,9399422485,19230,19230,19230,19230,0
20250311,163900,9399422485,19230,19230,19230,19230,0
20250311,163800,9399422485,19230,19230,19230,19230,0
20250311,163700,9399422485,19230,19230,19230,19230,0
20250311,163600,9399422485,19230,19230,19230,19230,0
20250311,163500,9399422485,19230,19230,19230,19230,0
20250311,163400,9399422485,19230,19230,19230,19230,0
20250311,163300,9399422485,19230,19230,19230,19230,0
20250311,163200,9399422485,19230,19230,19230,19230,0
20250311,163100,9399422485,19230,19230,19230,19230,0
20250311,163000,9399422485,19230,19230,19230,19230,0
20250311,162900,9399422485,19230,19230,19230,19230,0
20250311,162800,9399422485,19230,19230,19230,19230,0
20250311,162700,9399422485,19230,19230,19230,19230,0
20250311,162600,9399422485,19230,19230,19230,19230,0
20250311,162500,9399422485,19230,19230,19230,19230,0
20250311,162400,9399422485,19230,19230,19230,19230,0
20250311,162300,9399422485,19230,19230,19230,19230,0
20250311,162200,9399422485,19230,19230,19230,19230,0
20250311,162100,9399422485,19230,19230,19230,19230,0
20250311,162000,9399422485,19230,19230,19230,19230,0
20250311,161900,9399422485,19230,19230,19230,19230,0
20250311,161800,9399422485,19230,19230,19230,19230,0
20250311,161700,9399422485,19230,19230,19230,19230,0
20250311,161600,9399422485,19230,19230,19230,19230,0
20250311,161500,9399422485,19230,19230,19230,19230,6868
20250311,161400,9399422485,19230,19230,19230,19230,0
20250311,161300,9399422485,19230,19230,19230,19230,0
20250311,161200,9399422485,19230,19230,19230,19230,0
20250311,161100,9399422485,19230,19230,19230,19230,0
20250311,161000,9399422485,19230,19230,19230,19230,0
20250311,160900,9399422485,19230,19230,19230,19230,0
20250311,160800,9399422485,19230,19230,19230,19230,0
20250311,160700,9399422485,19230,19230,19230,19230,0
20250311,160600,9399422485,19230,19230,19230,19230,0
20250311,160500,9399422485,19230,19230,19230,19230,0
20250311,160400,9399422485,19230,19230,19230,19230,0
20250311,160300,9399422485,19230,19230,19230,19230,0
20250311,160200,9399422485,19230,19230,19230,19230,0
20250311,160100,9399422485,19230,19230,19230,19230,0
20250311,160000,9399422485,19230,19230,19230,19230,0
20250311,155900,9399422485,19230,19230,19230,19230,0
20250311,155800,9399422485,19230,19230,19230,19230,0
20250311,155700,9399422485,19230,19230,19230,19230,0
20250311,155600,9399422485,19230,19230,19230,19230,0
20250311,155500,9399422485,19230,19230,19230,19230,0
20250311,155400,9399422485,19230,19230,19230,19230,0
20250311,155300,9399422485,19230,19230,19230,19230,0
20250311,155200,9399422485,19230,19230,19230,19230,0
20250311,155100,9399422485,19230,19230,19230,19230,0
20250311,155000,9399422485,19230,19230,19230,19230,0
20250311,154900,9399422485,19230,19230,19230,19230,0
20250311,154800,9399422485,19230,19230,19230,19230,0
20250311,154700,9399422485,19230,19230,19230,19230,0
20250311,154600,9399422485,19230,19230,19230,19230,0
20250311,154500,9399422485,19230,19230,19230,19230,6868
20250311,154400,9399422485,19230,19230,19230,19230,0
20250311,154300,9399422485,19230,19230,19230,19230,0
20250311,154200,9399422485,19230,19230,19230,19230,0
20250311,154100,9399422485,19230,19230,19230,19230,0
20250311,154000,9399422485,19230,19230,19230,19230,0
20250311,153900,9399422485,19230,19230,19230,19230,0
20250311,153800,9399422485,19230,19230,19230,19230,0
20250311,153700,9399422485,19230,19230,19230,19230,0
20250311,153600,9399422485,19230,19230,19230,19230,0
20250311,153500,9399422485,19230,19230,19230,19230,0
20250311,153400,9399422485,19230,19230,19230,19230,0
20250311,153300,9399422485,19230,19230,19230,19230,0
20250311,153200,9399422485,19230,19230,19230,19230,0
20250311,153100,9399422485,19230,19230,19230,19230,0
20250311,153000,9399422485,19230,19230,19230,19230,6868
20250311,152900,9267350845,19170,19170,19170,19170,0
20250311,152800,9267350845,19170,19170,19170,19170,0
20250311,152700,9267350845,19170,19170,19170,19170,0
20250311,152600,9267350845,19170,19170,19170,19170,0
20250311,152500,9267350845,19170,19170,19170,19170,0
20250311,152400,9267350845,19170,19170,19170,19170,0
20250311,152300,9267350845,19170,19170,19170,19170,0
20250311,152200,9267350845,19170,19170,19170,19170,0
20250311,152100,9267350845,19170,19170,19170,19170,0
20250311,152000,9267350845,19170,19170,19170,19170,0
20250311,151900,9267350845,19170,19200,19210,19170,1227
20250311,151800,9243800825,19200,19250,19260,19200,867
20250311,151700,9227123375,19250,19260,19260,19250,488
20250311,151600,9217726745,19250,19250,19270,19250,542
20250311,151500,9207290025,19260,19250,19270,19250,1144
20250311,151400,9185260005,19250,19240,19250,19230,839
20250311,151300,9169117265,19240,19240,19250,19230,319
20250311,151200,9162979815,19240,19220,19240,19190,4857
20250311,151100,9069718525,19240,19230,19250,19220,289
20250311,151000,9064159825,19230,19240,19240,19220,770
20250311,150900,9049356205,19240,19230,19240,19220,866
20250311,150800,9032705345,19230,19210,19230,19200,1727
20250311,150700,8999523025,19190,19210,19210,19190,470
20250311,150600,8990498825,19190,19210,19220,19190,4787
20250311,150500,8898633855,19210,19210,19210,19200,513
20250311,150400,8888781055,19210,19210,19220,19200,1077
20250311,150300,8868094375,19210,19200,19220,19200,720
20250311,150200,8854268995,19200,19180,19200,19160,1342
20250311,150100,8828527485,19150,19150,19190,19140,5478
20250311,150000,8723623155,19150,19140,19150,19140,4755
20250311,145900,8632566815,19150,19195,19195,19140,1267
20250311,145800,8608297255,19200,19200,19210,19190,1695
20250311,145700,8575755365,19200,19200,19210,19200,263
20250311,145600,8570704675,19200,19190,19200,19180,131
20250311,145500,8568190655,19200,19190,19200,19180,556
20250311,145400,8557524025,19180,19190,19190,19180,620
20250311,145300,8545630620,19190,19170,19190,19170,393
20250311,145200,8538094530,19170,19160,19180,19160,535
20250311,145100,8527843350,19160,19170,19180,19120,6039
20250311,145000,8412251320,19170,19180,19190,19170,351
20250311,144900,8405520970,19180,19180,19190,19170,349
20250311,144800,8398827690,19160,19170,19170,19150,1135
20250311,144700,8377084880,19160,19190,19190,19160,1803
20250311,144600,8342531000,19190,19190,19190,19180,250
20250311,144500,8337735140,19190,19200,19200,19180,227
20250311,144400,8333378400,19210,19210,19240,19170,5963
20250311,144300,8219048910,19210,19210,19210,19170,670
20250311,144200,8206196730,19190,19180,19210,19180,119
20250311,144100,8203912550,19190,19170,19220,19170,439
20250311,144000,8195491850,19160,19210,19210,19160,1391
20250311,143900,8168820050,19210,19210,19210,19200,350
20250311,143800,8162099840,19210,19205,19210,19180,512
20250311,143700,8152273875,19200,19190,19220,19180,4789
20250311,143600,8060387410,19190,19250,19250,19190,1931
20250311,143500,8023288700,19250,19260,19260,19250,210
20250311,143400,8019244740,19240,19240,19260,19240,245
20250311,143300,8014528630,19250,19260,19270,19250,148
20250311,143200,8011678760,19250,19230,19250,19230,193
20250311,143100,8007966170,19220,19240,19240,19210,671
20250311,143000,7995068680,19240,19240,19240,19230,105
20250311,142900,7993048740,19200,19200,19200,19190,2506
20250311,142800,7944933620,19190,19200,19200,19190,723
20250311,142700,7931056840,19200,19200,19200,19190,510
20250311,142600,7921267130,19200,19190,19200,19190,3227
20250311,142500,7859312480,19200,19200,19200,19190,99
20250311,142400,7857412060,19200,19230,19240,19200,1169
20250311,142300,7834942920,19230,19230,19240,19230,231
20250311,142200,7830500600,19230,19220,19230,19210,111
20250311,142100,7828367060,19230,19220,19230,19220,327
20250311,142000,7822081250,19220,19210,19220,19210,225
20250311,141900,7817757360,19200,19225,19225,19200,224
20250311,141800,7813453895,19220,19220,19230,19210,106
20250311,141700,7811416725,19220,19220,19240,19200,1763
20250311,141600,7777554125,19220,19230,19240,19210,78
20250311,141500,7776054605,19230,19190,19230,19180,6533
20250311,141400,7650624385,19200,19200,19200,19180,418
20250311,141300,7642601715,19180,19180,19190,19170,351
20250311,141200,7635869525,19170,19240,19240,19160,8297
20250311,141100,7476719275,19240,19250,19250,19230,380
20250311,141000,7469410095,19240,19250,19260,19240,1339
20250311,140900,7443638035,19250,19280,19280,19250,3081
20250311,140800,7384313305,19280,19300,19370,19270,880
20250311,140700,7367322455,19300,19290,19300,19270,2250
20250311,140600,7323903975,19290,19270,19290,19270,111
20250311,140500,7321763485,19270,19350,19350,19270,15507
20250311,140400,7022425145,19340,19350,19360,19340,1331
20250311,140300,6996682055,19340,19360,19360,19340,115
20250311,140200,6994456875,19330,19360,19360,19320,212
20250311,140100,6990353605,19370,19320,19370,19320,146
20250311,140000,6987527145,19320,19340,19340,19320,1377
20250311,135900,6960920765,19340,19340,19360,19320,303
20250311,135800,6955060475,19340,19310,19340,19310,94
20250311,135700,6953243855,19330,19320,19330,19310,1222
20250311,135600,6929625055,19320,19320,19320,19310,142
20250311,135500,6926881675,19320,19310,19320,19310,1389
20250311,135400,6900048995,19300,19310,19320,19300,587
20250311,135300,6888715845,19320,19310,19320,19310,623
20250311,135200,6876683365,19320,19325,19325,19310,225
20250311,135100,6872336470,19330,19320,19330,19320,116
20250311,135000,6870094650,19330,19320,19330,19310,1491
20250311,134900,6841286480,19320,19320,19320,19310,133
20250311,134800,6838716930,19320,19310,19320,19310,748
20250311,134700,6824266780,19310,19320,19320,19310,318
20250311,134600,6818125820,19310,19310,19320,19310,309
20250311,134500,6812158600,19300,19310,19310,19300,345
20250311,134400,6805499510,19310,19310,19320,19300,257
20250311,134300,6800537100,19330,19300,19330,19300,333
20250311,134200,6794106850,19310,19300,19320,19300,471
20250311,134100,6785008990,19320,19320,19330,19300,1545
20250311,134000,6755162900,19330,19340,19350,19330,747
20250311,133900,6740719700,19340,19350,19350,19340,168
20250311,133800,6737469210,19340,19340,19340,19330,569
20250311,133700,6726467980,19340,19340,19350,19340,364
20250311,133600,6719427900,19340,19340,19340,19330,297
20250311,133500,6713683960,19340,19350,19350,19340,239
20250311,133400,6709061560,19350,19330,19350,19330,562
20250311,133300,6698191080,19330,19340,19340,19320,544
20250311,133200,6687674020,19340,19330,19350,19330,562
20250311,133100,6676806530,19330,19330,19340,19330,560
20250311,133000,6665981610,19320,19320,19330,19320,463
20250311,132900,6657035930,19320,19300,19320,19300,235
20250311,132800,6652497080,19310,19310,19310,19300,277
20250311,132700,6647150330,19300,19300,19300,19300,34
20250311,132600,6646494130,19320,19320,19320,19300,1817
20250311,132500,6611423240,19320,19280,19320,19280,833
20250311,132400,6595341570,19280,19280,19280,19280,11
20250311,132300,6595129490,19280,19270,19290,19260,395
20250311,132200,6587515730,19270,19270,19270,19260,720
20250311,132100,6573643790,19260,19260,19260,19250,205
20250311,132000,6569697260,19270,19240,19270,19230,500
20250311,131900,6560071060,19240,19240,19240,19240,52
20250311,131800,6559070580,19240,19240,19240,19220,306
20250311,131700,6553183220,19240,19240,19240,19240,53
20250311,131600,6552163500,19240,19240,19240,19220,331
20250311,131500,6545799840,19220,19220,19240,19210,180
20250311,131400,6542339220,19230,19210,19230,19210,62
20250311,131300,6541147605,19210,19210,19210,19210,805
20250311,131200,6525683555,19220,19210,19220,19200,492
20250311,131100,6516230315,19210,19220,19220,19200,247
20250311,131000,6511487020,19220,19230,19230,19210,357
20250311,130900,6504628420,19210,19200,19210,19170,5412
20250311,130800,6400732030,19200,19180,19200,19180,2589
20250311,130700,6351029990,19180,19180,19190,19180,400
20250311,130600,6343357790,19180,19180,19180,19170,1535
20250311,130500,6313925800,19180,19250,19250,19180,5597
20250311,130400,6206268410,19260,19260,19260,19260,143
20250311,130300,6203514230,19250,19250,19270,19250,1381
20250311,130200,6176925300,19240,19250,19250,19240,58
20250311,130100,6175809180,19240,19250,19250,19240,977
20250311,130000,6157010460,19250,19280,19280,19240,105
20250311,125900,6154990160,19270,19250,19270,19240,234
20250311,125800,6150485780,19260,19240,19260,19230,165
20250311,125700,6147310490,19230,19210,19230,19200,290
20250311,125600,6141738110,19210,19210,19210,19210,15
20250311,125500,6141449960,19200,19230,19250,19200,36
20250311,125400,6140757720,19220,19190,19230,19190,6490
20250311,125300,6016145700,19190,19190,19190,19190,19
20250311,125200,6015781090,19190,19190,19190,19190,326
20250311,125100,6009525150,19190,19190,19200,19190,2152
20250311,125000,5968209070,19190,19180,19200,19180,48
20250311,124900,5967288040,19200,19190,19200,19180,385
20250311,124800,5959902730,19180,19190,19190,19180,162
20250311,124700,5956795450,19190,19180,19190,19160,885
20250311,124600,5939831240,19170,19180,19200,19170,1087
20250311,124500,5918969450,19170,19170,19180,19160,876
20250311,124400,5902178040,19180,19190,19190,19180,85
20250311,124300,5900547310,19190,19190,19190,19180,100
20250311,124200,5898628720,19190,19180,19200,19170,1011
20250311,124100,5879221845,19180,19170,19180,19170,236
20250311,124000,5874697445,19170,19270,19270,19130,12067
20250311,123900,5642926775,19280,19280,19280,19270,49
20250311,123800,5641982355,19280,19270,19290,19270,190
20250311,123700,5638320775,19270,19290,19300,19270,407
20250311,123600,5630472975,19290,19310,19310,19290,91
20250311,123500,5628716825,19310,19270,19310,19270,415
20250311,123400,5620714875,19280,19270,19280,19270,134
20250311,123300,5618132385,19270,19260,19290,19260,177
20250311,123200,5614722365,19280,19290,19290,19270,2164
20250311,123100,5573017055,19290,19290,19300,19290,436
20250311,123000,5564606385,19290,19300,19310,19280,587
20250311,122900,5553280555,19300,19300,19300,19300,467
20250311,122800,5544267455,19290,19290,19290,19280,142
20250311,122700,5541529445,19290,19300,19300,19280,246
20250311,122600,5536784135,19290,19290,19300,19290,20
20250311,122500,5536398275,19290,19310,19310,19290,1100
20250311,122400,5515167655,19310,19310,19310,19300,75
20250311,122300,5513719575,19310,19300,19310,19290,728
20250311,122200,5499670105,19290,19290,19290,19290,79
20250311,122100,5498146195,19300,19300,19300,19290,617
20250311,122000,5486238135,19300,19300,19320,19300,1769
20250311,121900,5452087675,19280,19290,19290,19280,261
20250311,121800,5447053055,19280,19280,19280,19270,1125
20250311,121700,5425371865,19290,19280,19290,19280,458
20250311,121600,5416537355,19280,19290,19290,19270,799
20250311,121500,5401135325,19290,19300,19300,19290,478
20250311,121400,5391914455,19300,19280,19300,19280,265
20250311,121300,5386802535,19280,19280,19280,19280,176
20250311,121200,5383409255,19290,19280,19290,19280,47
20250311,121100,5382502945,19290,19290,19290,19270,373
20250311,121000,5375310405,19290,19290,19290,19280,159
20250311,120900,5372243415,19300,19290,19300,19270,1194
20250311,120800,5349202235,19270,19260,19270,19260,144
20250311,120700,5346427505,19280,19290,19290,19270,148
20250311,120600,5343573565,19290,19260,19290,19260,876
20250311,120500,5326684445,19270,19260,19270,19250,299
20250311,120400,5320924085,19260,19270,19280,19250,743
20250311,120300,5306609375,19260,19260,19270,19250,79
20250311,120200,5305087415,19260,19240,19260,19240,261
20250311,120100,5300060635,19250,19250,19260,19250,321
20250311,120000,5293881375,19260,19250,19270,19250,37
20250311,115900,5293168605,19260,19260,19260,19250,663
20250311,115800,5280401375,19250,19260,19260,19250,47
20250311,115700,5279496615,19260,19240,19260,19240,235
20250311,115600,5274972885,19240,19250,19250,19240,255
20250311,115500,5270066665,19260,19240,19260,19240,495
20250311,115400,5260537985,19240,19240,19250,19230,392
20250311,115300,5252996165,19230,19230,19230,19230,4
20250311,115200,5252919245,19220,19220,19220,19220,232
20250311,115100,5248460205,19230,19230,19230,19230,111
20250311,115000,5246325675,19240,19240,19240,19240,57
20250311,114900,5245228995,19240,19230,19240,19220,289
20250311,114800,5239671475,19220,19220,19240,19220,163
20250311,114700,5236538215,19210,19220,19220,19210,210
20250311,114600,5232502325,19220,19230,19230,19220,163
20250311,114500,5229368225,19240,19240,19240,19240,169
20250311,114400,5226116665,19240,19240,19260,19240,448
20250311,114300,5217493475,19240,19250,19250,19240,56
20250311,114200,5216415585,19260,19240,19270,19240,490
20250311,114100,5206986545,19270,19240,19270,19240,1415
20250311,114000,5179744695,19240,19250,19250,19240,212
20250311,113900,5175665515,19250,19250,19260,19250,406
20250311,113800,5167849805,19220,19220,19240,19220,2214
20250311,113700,5125255785,19230,19240,19240,19220,69
20250311,113600,5123928995,19230,19240,19240,19220,41
20250311,113500,5123140805,19210,19240,19240,19210,233
20250311,113400,5118662515,19230,19220,19230,19220,238
20250311,113300,5114086045,19230,19220,19230,19210,90
20250311,113200,5112356325,19220,19230,19230,19210,328
20250311,113100,5106054115,19230,19220,19240,19220,1693
20250311,113000,5073495115,19220,19200,19220,19200,320
20250311,112900,5067347385,19210,19200,19210,19200,183
20250311,112800,5063832745,19230,19220,19240,19190,1379
20250311,112700,5037320235,19220,19220,19230,19200,1397
20250311,112600,5010465725,19220,19200,19230,19200,1717
20250311,112500,4977493005,19200,19210,19210,19200,419
20250311,112400,4969444475,19220,19230,19230,19210,218
20250311,112300,4965254705,19230,19210,19230,19210,531
20250311,112200,4955050685,19210,19200,19220,19200,137
20250311,112100,4952419305,19220,19190,19220,19180,582
20250311,112000,4941238255,19180,19200,19220,19180,417
20250311,111900,4933234355,19200,19200,19220,19180,1912
20250311,111800,4896526615,19210,19170,19210,19160,4289
20250311,111700,4814205795,19160,19180,19180,19160,54
20250311,111600,4813170135,19180,19170,19190,19140,2020
20250311,111500,4774444605,19170,19140,19170,19140,3159
20250311,111400,4713927865,19140,19140,19140,19130,194
20250311,111300,4710216295,19140,19160,19160,19130,385
20250311,111200,4702847815,19160,19130,19160,19130,2526
20250311,111100,4654482295,19130,19110,19130,19110,743
20250311,111000,4640278345,19120,19100,19120,19100,1472
20250311,110900,4612148655,19100,19090,19100,19040,1140
20250311,110800,4590381075,19040,19090,19090,19040,622
20250311,110700,4578515775,19090,19080,19090,19050,750
20250311,110600,4564210555,19070,19070,19090,19060,702
20250311,110500,4550818055,19070,19060,19070,19030,72
20250311,110400,4549445585,19070,19060,19070,19030,340
20250311,110300,4542966505,19060,19040,19060,19030,320
20250311,110200,4536875525,19030,19050,19050,19030,116
20250311,110100,4534667635,19080,19070,19080,19050,650
20250311,110000,4522277385,19080,19060,19080,19050,296
20250311,105900,4516634545,19050,19040,19050,19040,173
20250311,105800,4513340475,19030,19030,19050,19030,403
20250311,105700,4505667825,19030,19030,19050,19030,200
20250311,105600,4501861125,19030,19030,19030,19010,711
20250311,105500,4488339385,19030,19070,19070,19030,1303
20250311,105400,4463529445,19070,19080,19080,19070,166
20250311,105300,4460362205,19090,19070,19100,19070,1136
20250311,105200,4438680555,19070,19050,19070,19050,279
20250311,105100,4433362825,19050,19060,19060,19050,415
20250311,105000,4425456605,19060,19080,19080,19050,767
20250311,104900,4410840285,19080,19070,19080,19050,458
20250311,104800,4402113345,19070,19060,19070,19060,821
20250311,104700,4386460095,19060,19070,19070,19040,408
20250311,104600,4378687745,19070,19070,19080,19050,951
20250311,104500,4360556145,19070,19060,19080,19050,473
20250311,104400,4351537095,19060,19060,19060,19050,369
20250311,104300,4344506935,19060,19090,19090,19030,159
20250311,104200,4341476525,19090,19020,19090,19020,634
20250311,104100,4329390495,19050,19050,19060,19020,230
20250311,104000,4325008705,19050,19040,19050,19020,252
20250311,103900,4320210825,19040,19040,19040,19020,392
20250311,103800,4312753505,19020,19020,19050,19020,222
20250311,103700,4308529315,19020,19020,19020,18980,586
20250311,103600,4297393595,19020,19000,19020,18990,548
20250311,103500,4286979605,18980,18990,19000,18980,442
20250311,103400,4278585415,18980,18990,19010,18980,1011
20250311,103300,4259385945,18980,19000,19010,18980,2060
20250311,103200,4220250935,19000,19010,19020,19000,1283
20250311,103100,4195870645,19010,19020,19020,19000,213
20250311,103000,4191822445,19010,19010,19010,18990,1545
20250311,102900,4162464205,19030,19060,19060,19020,1168
20250311,102800,4140229945,19060,19040,19060,19030,76
20250311,102700,4138782585,19040,19040,19070,19030,436
20250311,102600,4130480695,19030,19030,19040,19020,175
20250311,102500,4127149915,19030,19020,19040,19000,328
20250311,102400,4120914785,19020,18990,19020,18980,8727
20250311,102300,3955120125,18990,18970,18990,18970,1009
20250311,102200,3935971305,18970,18960,18980,18960,792
20250311,102100,3920950080,18960,18950,18960,18940,911
20250311,102000,3903679925,18950,18940,18960,18930,1510
20250311,101900,3875080075,18950,18950,18960,18940,2003
20250311,101800,3837136535,18940,18950,18980,18940,1036
20250311,101700,3817502675,18950,18960,18980,18950,767
20250311,101600,3802960165,18960,18960,18970,18920,3418
20250311,101500,3738230575,18980,19020,19030,18950,15720
20250311,101400,3439614555,19020,19040,19040,19010,3664
20250311,101300,3369891625,19050,19070,19070,19050,3759
20250311,101200,3298261485,19070,19080,19080,19070,193
20250311,101100,3294580735,19070,19060,19090,19060,1189
20250311,101000,3271895315,19060,19060,19080,19050,2222
20250311,100900,3229536625,19060,19070,19070,19060,1639
20250311,100800,3198294435,19060,19080,19080,19060,1362
20250311,100700,3172326025,19080,19080,19090,19060,1297
20250311,100600,3147596685,19080,19070,19080,19060,730
20250311,100500,3133675915,19080,19080,19090,19070,1445
20250311,100400,3106115785,19080,19080,19080,19060,546
20250311,100300,3095700605,19080,19080,19080,19050,2028
20250311,100200,3057033845,19070,19090,19100,19070,5344
20250311,100100,2955021495,19070,19110,19120,19060,3756
20250311,100000,2883383745,19130,19120,19130,19120,341
20250311,095900,2876863035,19120,19090,19120,19080,1179
20250311,095800,2854351405,19090,19120,19130,19090,1400
20250311,095700,2827616955,19130,19100,19130,19080,2271
20250311,095600,2784262075,19100,19120,19120,19090,852
20250311,095500,2767980955,19110,19100,19140,19090,775
20250311,095400,2753179625,19100,19100,19110,19100,831
20250311,095300,2737305345,19110,19130,19160,19110,2757
20250311,095200,2684554730,19130,19100,19130,19100,809
20250311,095100,2669098510,19100,19120,19130,19100,3014
20250311,095000,2611470450,19130,19210,19210,19120,7025
20250311,094900,2476854210,19200,19230,19240,19200,5862
20250311,094800,2364209090,19250,19250,19270,19240,1283
20250311,094700,2339520800,19270,19250,19280,19250,985
20250311,094600,2320541730,19240,19260,19270,19240,748
20250311,094500,2306145770,19270,19250,19280,19240,944
20250311,094400,2287971380,19260,19240,19290,19240,646
20250311,094300,2275529810,19240,19300,19300,19220,5000
20250311,094200,2179250740,19300,19280,19320,19270,254
20250311,094100,2174350930,19290,19200,19290,19200,6512
20250311,094000,2049013080,19200,19210,19220,19190,423
20250311,093900,2040891730,19210,19210,19220,19170,637
20250311,093800,2028670480,19200,19280,19280,19180,9270
20250311,093700,1850426180,19280,19320,19320,19280,2362
20250311,093600,1804835080,19320,19320,19340,19310,156
20250311,093500,1801820360,19320,19330,19330,19310,347
20250311,093400,1795116350,19340,19340,19350,19310,267
20250311,093300,1789953190,19350,19390,19390,19350,95
20250311,093200,1788113970,19400,19410,19410,19270,9986
20250311,093100,1595257740,19410,19450,19450,19410,806
20250311,093000,1579603460,19440,19420,19470,19420,1192
20250311,092900,1556428720,19420,19420,19420,19400,1210
20250311,092800,1532930600,19410,19340,19410,19340,4045
20250311,092700,1454539140,19340,19340,19350,19330,997
20250311,092600,1435257090,19350,19340,19350,19330,217
20250311,092500,1431061710,19340,19270,19340,19270,3913
20250311,092400,1355557440,19270,19270,19270,19260,226
20250311,092300,1351203700,19270,19270,19270,19260,133
20250311,092200,1348640830,19280,19260,19280,19260,293
20250311,092100,1342996730,19280,19250,19290,19250,735
20250311,092000,1328843460,19250,19250,19260,19240,766
20250311,091900,1314096490,19250,19280,19300,19250,267
20250311,091800,1308947010,19280,19220,19280,19220,1112
20250311,091700,1287558280,19220,19270,19270,19210,2501
20250311,091600,1239456270,19300,19270,19300,19240,2051
20250311,091500,1199960290,19270,19300,19300,19240,759
20250311,091400,1185333320,19280,19300,19300,19270,2456
20250311,091300,1137941470,19300,19270,19300,19240,1822
20250311,091200,1102820790,19270,19240,19270,19230,1396
20250311,091100,1075946630,19240,19210,19240,19210,1673
20250311,091000,1043799440,19210,19170,19230,19150,3774
20250311,090900,971351430,19170,19180,19190,19140,744
20250311,090800,957086320,19120,19130,19170,19090,2345
20250311,090700,912247380,19130,19140,19140,19110,1197
20250311,090600,889364330,19140,19170,19170,19120,2489
20250311,090500,841716570,19160,19140,19190,19140,2268
20250311,090400,798236625,19180,19140,19180,19100,2367
20250311,090300,752996345,19130,19100,19140,19010,1316
20250311,090200,727886625,19140,19000,19170,19000,3481
20250311,090100,661345845,19070,19100,19170,19000,8021
20250311,090000,508276260,19120,18970,19260,18970,26730
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 191500 9399422485 19230 19230 19230 19230 6868
3 20250311 191400 9399422485 19230 19230 19230 19230 0
4 20250311 191300 9399422485 19230 19230 19230 19230 0
5 20250311 191200 9399422485 19230 19230 19230 19230 0
6 20250311 191100 9399422485 19230 19230 19230 19230 0
7 20250311 191000 9399422485 19230 19230 19230 19230 0
8 20250311 190900 9399422485 19230 19230 19230 19230 0
9 20250311 190800 9399422485 19230 19230 19230 19230 0
10 20250311 190700 9399422485 19230 19230 19230 19230 0
11 20250311 190600 9399422485 19230 19230 19230 19230 0
12 20250311 190500 9399422485 19230 19230 19230 19230 0
13 20250311 190400 9399422485 19230 19230 19230 19230 0
14 20250311 190300 9399422485 19230 19230 19230 19230 0
15 20250311 190200 9399422485 19230 19230 19230 19230 0
16 20250311 190100 9399422485 19230 19230 19230 19230 0
17 20250311 190000 9399422485 19230 19230 19230 19230 0
18 20250311 185900 9399422485 19230 19230 19230 19230 0
19 20250311 185800 9399422485 19230 19230 19230 19230 0
20 20250311 185700 9399422485 19230 19230 19230 19230 0
21 20250311 185600 9399422485 19230 19230 19230 19230 0
22 20250311 185500 9399422485 19230 19230 19230 19230 0
23 20250311 185400 9399422485 19230 19230 19230 19230 0
24 20250311 185300 9399422485 19230 19230 19230 19230 0
25 20250311 185200 9399422485 19230 19230 19230 19230 0
26 20250311 185100 9399422485 19230 19230 19230 19230 0
27 20250311 185000 9399422485 19230 19230 19230 19230 0
28 20250311 184900 9399422485 19230 19230 19230 19230 0
29 20250311 184800 9399422485 19230 19230 19230 19230 0
30 20250311 184700 9399422485 19230 19230 19230 19230 0
31 20250311 184600 9399422485 19230 19230 19230 19230 0
32 20250311 184500 9399422485 19230 19230 19230 19230 6868
33 20250311 184400 9399422485 19230 19230 19230 19230 0
34 20250311 184300 9399422485 19230 19230 19230 19230 0
35 20250311 184200 9399422485 19230 19230 19230 19230 0
36 20250311 184100 9399422485 19230 19230 19230 19230 0
37 20250311 184000 9399422485 19230 19230 19230 19230 0
38 20250311 183900 9399422485 19230 19230 19230 19230 0
39 20250311 183800 9399422485 19230 19230 19230 19230 0
40 20250311 183700 9399422485 19230 19230 19230 19230 0
41 20250311 183600 9399422485 19230 19230 19230 19230 0
42 20250311 183500 9399422485 19230 19230 19230 19230 0
43 20250311 183400 9399422485 19230 19230 19230 19230 0
44 20250311 183300 9399422485 19230 19230 19230 19230 0
45 20250311 183200 9399422485 19230 19230 19230 19230 0
46 20250311 183100 9399422485 19230 19230 19230 19230 0
47 20250311 183000 9399422485 19230 19230 19230 19230 0
48 20250311 182900 9399422485 19230 19230 19230 19230 0
49 20250311 182800 9399422485 19230 19230 19230 19230 0
50 20250311 182700 9399422485 19230 19230 19230 19230 0
51 20250311 182600 9399422485 19230 19230 19230 19230 0
52 20250311 182500 9399422485 19230 19230 19230 19230 0
53 20250311 182400 9399422485 19230 19230 19230 19230 0
54 20250311 182300 9399422485 19230 19230 19230 19230 0
55 20250311 182200 9399422485 19230 19230 19230 19230 0
56 20250311 182100 9399422485 19230 19230 19230 19230 0
57 20250311 182000 9399422485 19230 19230 19230 19230 0
58 20250311 181900 9399422485 19230 19230 19230 19230 0
59 20250311 181800 9399422485 19230 19230 19230 19230 0
60 20250311 181700 9399422485 19230 19230 19230 19230 0
61 20250311 181600 9399422485 19230 19230 19230 19230 0
62 20250311 181500 9399422485 19230 19230 19230 19230 6868
63 20250311 181400 9399422485 19230 19230 19230 19230 0
64 20250311 181300 9399422485 19230 19230 19230 19230 0
65 20250311 181200 9399422485 19230 19230 19230 19230 0
66 20250311 181100 9399422485 19230 19230 19230 19230 0
67 20250311 181000 9399422485 19230 19230 19230 19230 0
68 20250311 180900 9399422485 19230 19230 19230 19230 0
69 20250311 180800 9399422485 19230 19230 19230 19230 0
70 20250311 180700 9399422485 19230 19230 19230 19230 0
71 20250311 180600 9399422485 19230 19230 19230 19230 0
72 20250311 180500 9399422485 19230 19230 19230 19230 0
73 20250311 180400 9399422485 19230 19230 19230 19230 0
74 20250311 180300 9399422485 19230 19230 19230 19230 0
75 20250311 180200 9399422485 19230 19230 19230 19230 0
76 20250311 180100 9399422485 19230 19230 19230 19230 0
77 20250311 180000 9399422485 19230 19230 19230 19230 0
78 20250311 175900 9399422485 19230 19230 19230 19230 0
79 20250311 175800 9399422485 19230 19230 19230 19230 0
80 20250311 175700 9399422485 19230 19230 19230 19230 0
81 20250311 175600 9399422485 19230 19230 19230 19230 0
82 20250311 175500 9399422485 19230 19230 19230 19230 0
83 20250311 175400 9399422485 19230 19230 19230 19230 0
84 20250311 175300 9399422485 19230 19230 19230 19230 0
85 20250311 175200 9399422485 19230 19230 19230 19230 0
86 20250311 175100 9399422485 19230 19230 19230 19230 0
87 20250311 175000 9399422485 19230 19230 19230 19230 0
88 20250311 174900 9399422485 19230 19230 19230 19230 0
89 20250311 174800 9399422485 19230 19230 19230 19230 0
90 20250311 174700 9399422485 19230 19230 19230 19230 0
91 20250311 174600 9399422485 19230 19230 19230 19230 0
92 20250311 174500 9399422485 19230 19230 19230 19230 6868
93 20250311 174400 9399422485 19230 19230 19230 19230 0
94 20250311 174300 9399422485 19230 19230 19230 19230 0
95 20250311 174200 9399422485 19230 19230 19230 19230 0
96 20250311 174100 9399422485 19230 19230 19230 19230 0
97 20250311 174000 9399422485 19230 19230 19230 19230 0
98 20250311 173900 9399422485 19230 19230 19230 19230 0
99 20250311 173800 9399422485 19230 19230 19230 19230 0
100 20250311 173700 9399422485 19230 19230 19230 19230 0
101 20250311 173600 9399422485 19230 19230 19230 19230 0
102 20250311 173500 9399422485 19230 19230 19230 19230 0
103 20250311 173400 9399422485 19230 19230 19230 19230 0
104 20250311 173300 9399422485 19230 19230 19230 19230 0
105 20250311 173200 9399422485 19230 19230 19230 19230 0
106 20250311 173100 9399422485 19230 19230 19230 19230 0
107 20250311 173000 9399422485 19230 19230 19230 19230 0
108 20250311 172900 9399422485 19230 19230 19230 19230 0
109 20250311 172800 9399422485 19230 19230 19230 19230 0
110 20250311 172700 9399422485 19230 19230 19230 19230 0
111 20250311 172600 9399422485 19230 19230 19230 19230 0
112 20250311 172500 9399422485 19230 19230 19230 19230 0
113 20250311 172400 9399422485 19230 19230 19230 19230 0
114 20250311 172300 9399422485 19230 19230 19230 19230 0
115 20250311 172200 9399422485 19230 19230 19230 19230 0
116 20250311 172100 9399422485 19230 19230 19230 19230 0
117 20250311 172000 9399422485 19230 19230 19230 19230 0
118 20250311 171900 9399422485 19230 19230 19230 19230 0
119 20250311 171800 9399422485 19230 19230 19230 19230 0
120 20250311 171700 9399422485 19230 19230 19230 19230 0
121 20250311 171600 9399422485 19230 19230 19230 19230 0
122 20250311 171500 9399422485 19230 19230 19230 19230 6868
123 20250311 171400 9399422485 19230 19230 19230 19230 0
124 20250311 171300 9399422485 19230 19230 19230 19230 0
125 20250311 171200 9399422485 19230 19230 19230 19230 0
126 20250311 171100 9399422485 19230 19230 19230 19230 0
127 20250311 171000 9399422485 19230 19230 19230 19230 0
128 20250311 170900 9399422485 19230 19230 19230 19230 0
129 20250311 170800 9399422485 19230 19230 19230 19230 0
130 20250311 170700 9399422485 19230 19230 19230 19230 0
131 20250311 170600 9399422485 19230 19230 19230 19230 0
132 20250311 170500 9399422485 19230 19230 19230 19230 0
133 20250311 170400 9399422485 19230 19230 19230 19230 0
134 20250311 170300 9399422485 19230 19230 19230 19230 0
135 20250311 170200 9399422485 19230 19230 19230 19230 0
136 20250311 170100 9399422485 19230 19230 19230 19230 0
137 20250311 170000 9399422485 19230 19230 19230 19230 0
138 20250311 165900 9399422485 19230 19230 19230 19230 0
139 20250311 165800 9399422485 19230 19230 19230 19230 0
140 20250311 165700 9399422485 19230 19230 19230 19230 0
141 20250311 165600 9399422485 19230 19230 19230 19230 0
142 20250311 165500 9399422485 19230 19230 19230 19230 0
143 20250311 165400 9399422485 19230 19230 19230 19230 0
144 20250311 165300 9399422485 19230 19230 19230 19230 0
145 20250311 165200 9399422485 19230 19230 19230 19230 0
146 20250311 165100 9399422485 19230 19230 19230 19230 0
147 20250311 165000 9399422485 19230 19230 19230 19230 0
148 20250311 164900 9399422485 19230 19230 19230 19230 0
149 20250311 164800 9399422485 19230 19230 19230 19230 0
150 20250311 164700 9399422485 19230 19230 19230 19230 0
151 20250311 164600 9399422485 19230 19230 19230 19230 0
152 20250311 164500 9399422485 19230 19230 19230 19230 6868
153 20250311 164400 9399422485 19230 19230 19230 19230 0
154 20250311 164300 9399422485 19230 19230 19230 19230 0
155 20250311 164200 9399422485 19230 19230 19230 19230 0
156 20250311 164100 9399422485 19230 19230 19230 19230 0
157 20250311 164000 9399422485 19230 19230 19230 19230 0
158 20250311 163900 9399422485 19230 19230 19230 19230 0
159 20250311 163800 9399422485 19230 19230 19230 19230 0
160 20250311 163700 9399422485 19230 19230 19230 19230 0
161 20250311 163600 9399422485 19230 19230 19230 19230 0
162 20250311 163500 9399422485 19230 19230 19230 19230 0
163 20250311 163400 9399422485 19230 19230 19230 19230 0
164 20250311 163300 9399422485 19230 19230 19230 19230 0
165 20250311 163200 9399422485 19230 19230 19230 19230 0
166 20250311 163100 9399422485 19230 19230 19230 19230 0
167 20250311 163000 9399422485 19230 19230 19230 19230 0
168 20250311 162900 9399422485 19230 19230 19230 19230 0
169 20250311 162800 9399422485 19230 19230 19230 19230 0
170 20250311 162700 9399422485 19230 19230 19230 19230 0
171 20250311 162600 9399422485 19230 19230 19230 19230 0
172 20250311 162500 9399422485 19230 19230 19230 19230 0
173 20250311 162400 9399422485 19230 19230 19230 19230 0
174 20250311 162300 9399422485 19230 19230 19230 19230 0
175 20250311 162200 9399422485 19230 19230 19230 19230 0
176 20250311 162100 9399422485 19230 19230 19230 19230 0
177 20250311 162000 9399422485 19230 19230 19230 19230 0
178 20250311 161900 9399422485 19230 19230 19230 19230 0
179 20250311 161800 9399422485 19230 19230 19230 19230 0
180 20250311 161700 9399422485 19230 19230 19230 19230 0
181 20250311 161600 9399422485 19230 19230 19230 19230 0
182 20250311 161500 9399422485 19230 19230 19230 19230 6868
183 20250311 161400 9399422485 19230 19230 19230 19230 0
184 20250311 161300 9399422485 19230 19230 19230 19230 0
185 20250311 161200 9399422485 19230 19230 19230 19230 0
186 20250311 161100 9399422485 19230 19230 19230 19230 0
187 20250311 161000 9399422485 19230 19230 19230 19230 0
188 20250311 160900 9399422485 19230 19230 19230 19230 0
189 20250311 160800 9399422485 19230 19230 19230 19230 0
190 20250311 160700 9399422485 19230 19230 19230 19230 0
191 20250311 160600 9399422485 19230 19230 19230 19230 0
192 20250311 160500 9399422485 19230 19230 19230 19230 0
193 20250311 160400 9399422485 19230 19230 19230 19230 0
194 20250311 160300 9399422485 19230 19230 19230 19230 0
195 20250311 160200 9399422485 19230 19230 19230 19230 0
196 20250311 160100 9399422485 19230 19230 19230 19230 0
197 20250311 160000 9399422485 19230 19230 19230 19230 0
198 20250311 155900 9399422485 19230 19230 19230 19230 0
199 20250311 155800 9399422485 19230 19230 19230 19230 0
200 20250311 155700 9399422485 19230 19230 19230 19230 0
201 20250311 155600 9399422485 19230 19230 19230 19230 0
202 20250311 155500 9399422485 19230 19230 19230 19230 0
203 20250311 155400 9399422485 19230 19230 19230 19230 0
204 20250311 155300 9399422485 19230 19230 19230 19230 0
205 20250311 155200 9399422485 19230 19230 19230 19230 0
206 20250311 155100 9399422485 19230 19230 19230 19230 0
207 20250311 155000 9399422485 19230 19230 19230 19230 0
208 20250311 154900 9399422485 19230 19230 19230 19230 0
209 20250311 154800 9399422485 19230 19230 19230 19230 0
210 20250311 154700 9399422485 19230 19230 19230 19230 0
211 20250311 154600 9399422485 19230 19230 19230 19230 0
212 20250311 154500 9399422485 19230 19230 19230 19230 6868
213 20250311 154400 9399422485 19230 19230 19230 19230 0
214 20250311 154300 9399422485 19230 19230 19230 19230 0
215 20250311 154200 9399422485 19230 19230 19230 19230 0
216 20250311 154100 9399422485 19230 19230 19230 19230 0
217 20250311 154000 9399422485 19230 19230 19230 19230 0
218 20250311 153900 9399422485 19230 19230 19230 19230 0
219 20250311 153800 9399422485 19230 19230 19230 19230 0
220 20250311 153700 9399422485 19230 19230 19230 19230 0
221 20250311 153600 9399422485 19230 19230 19230 19230 0
222 20250311 153500 9399422485 19230 19230 19230 19230 0
223 20250311 153400 9399422485 19230 19230 19230 19230 0
224 20250311 153300 9399422485 19230 19230 19230 19230 0
225 20250311 153200 9399422485 19230 19230 19230 19230 0
226 20250311 153100 9399422485 19230 19230 19230 19230 0
227 20250311 153000 9399422485 19230 19230 19230 19230 6868
228 20250311 152900 9267350845 19170 19170 19170 19170 0
229 20250311 152800 9267350845 19170 19170 19170 19170 0
230 20250311 152700 9267350845 19170 19170 19170 19170 0
231 20250311 152600 9267350845 19170 19170 19170 19170 0
232 20250311 152500 9267350845 19170 19170 19170 19170 0
233 20250311 152400 9267350845 19170 19170 19170 19170 0
234 20250311 152300 9267350845 19170 19170 19170 19170 0
235 20250311 152200 9267350845 19170 19170 19170 19170 0
236 20250311 152100 9267350845 19170 19170 19170 19170 0
237 20250311 152000 9267350845 19170 19170 19170 19170 0
238 20250311 151900 9267350845 19170 19200 19210 19170 1227
239 20250311 151800 9243800825 19200 19250 19260 19200 867
240 20250311 151700 9227123375 19250 19260 19260 19250 488
241 20250311 151600 9217726745 19250 19250 19270 19250 542
242 20250311 151500 9207290025 19260 19250 19270 19250 1144
243 20250311 151400 9185260005 19250 19240 19250 19230 839
244 20250311 151300 9169117265 19240 19240 19250 19230 319
245 20250311 151200 9162979815 19240 19220 19240 19190 4857
246 20250311 151100 9069718525 19240 19230 19250 19220 289
247 20250311 151000 9064159825 19230 19240 19240 19220 770
248 20250311 150900 9049356205 19240 19230 19240 19220 866
249 20250311 150800 9032705345 19230 19210 19230 19200 1727
250 20250311 150700 8999523025 19190 19210 19210 19190 470
251 20250311 150600 8990498825 19190 19210 19220 19190 4787
252 20250311 150500 8898633855 19210 19210 19210 19200 513
253 20250311 150400 8888781055 19210 19210 19220 19200 1077
254 20250311 150300 8868094375 19210 19200 19220 19200 720
255 20250311 150200 8854268995 19200 19180 19200 19160 1342
256 20250311 150100 8828527485 19150 19150 19190 19140 5478
257 20250311 150000 8723623155 19150 19140 19150 19140 4755
258 20250311 145900 8632566815 19150 19195 19195 19140 1267
259 20250311 145800 8608297255 19200 19200 19210 19190 1695
260 20250311 145700 8575755365 19200 19200 19210 19200 263
261 20250311 145600 8570704675 19200 19190 19200 19180 131
262 20250311 145500 8568190655 19200 19190 19200 19180 556
263 20250311 145400 8557524025 19180 19190 19190 19180 620
264 20250311 145300 8545630620 19190 19170 19190 19170 393
265 20250311 145200 8538094530 19170 19160 19180 19160 535
266 20250311 145100 8527843350 19160 19170 19180 19120 6039
267 20250311 145000 8412251320 19170 19180 19190 19170 351
268 20250311 144900 8405520970 19180 19180 19190 19170 349
269 20250311 144800 8398827690 19160 19170 19170 19150 1135
270 20250311 144700 8377084880 19160 19190 19190 19160 1803
271 20250311 144600 8342531000 19190 19190 19190 19180 250
272 20250311 144500 8337735140 19190 19200 19200 19180 227
273 20250311 144400 8333378400 19210 19210 19240 19170 5963
274 20250311 144300 8219048910 19210 19210 19210 19170 670
275 20250311 144200 8206196730 19190 19180 19210 19180 119
276 20250311 144100 8203912550 19190 19170 19220 19170 439
277 20250311 144000 8195491850 19160 19210 19210 19160 1391
278 20250311 143900 8168820050 19210 19210 19210 19200 350
279 20250311 143800 8162099840 19210 19205 19210 19180 512
280 20250311 143700 8152273875 19200 19190 19220 19180 4789
281 20250311 143600 8060387410 19190 19250 19250 19190 1931
282 20250311 143500 8023288700 19250 19260 19260 19250 210
283 20250311 143400 8019244740 19240 19240 19260 19240 245
284 20250311 143300 8014528630 19250 19260 19270 19250 148
285 20250311 143200 8011678760 19250 19230 19250 19230 193
286 20250311 143100 8007966170 19220 19240 19240 19210 671
287 20250311 143000 7995068680 19240 19240 19240 19230 105
288 20250311 142900 7993048740 19200 19200 19200 19190 2506
289 20250311 142800 7944933620 19190 19200 19200 19190 723
290 20250311 142700 7931056840 19200 19200 19200 19190 510
291 20250311 142600 7921267130 19200 19190 19200 19190 3227
292 20250311 142500 7859312480 19200 19200 19200 19190 99
293 20250311 142400 7857412060 19200 19230 19240 19200 1169
294 20250311 142300 7834942920 19230 19230 19240 19230 231
295 20250311 142200 7830500600 19230 19220 19230 19210 111
296 20250311 142100 7828367060 19230 19220 19230 19220 327
297 20250311 142000 7822081250 19220 19210 19220 19210 225
298 20250311 141900 7817757360 19200 19225 19225 19200 224
299 20250311 141800 7813453895 19220 19220 19230 19210 106
300 20250311 141700 7811416725 19220 19220 19240 19200 1763
301 20250311 141600 7777554125 19220 19230 19240 19210 78
302 20250311 141500 7776054605 19230 19190 19230 19180 6533
303 20250311 141400 7650624385 19200 19200 19200 19180 418
304 20250311 141300 7642601715 19180 19180 19190 19170 351
305 20250311 141200 7635869525 19170 19240 19240 19160 8297
306 20250311 141100 7476719275 19240 19250 19250 19230 380
307 20250311 141000 7469410095 19240 19250 19260 19240 1339
308 20250311 140900 7443638035 19250 19280 19280 19250 3081
309 20250311 140800 7384313305 19280 19300 19370 19270 880
310 20250311 140700 7367322455 19300 19290 19300 19270 2250
311 20250311 140600 7323903975 19290 19270 19290 19270 111
312 20250311 140500 7321763485 19270 19350 19350 19270 15507
313 20250311 140400 7022425145 19340 19350 19360 19340 1331
314 20250311 140300 6996682055 19340 19360 19360 19340 115
315 20250311 140200 6994456875 19330 19360 19360 19320 212
316 20250311 140100 6990353605 19370 19320 19370 19320 146
317 20250311 140000 6987527145 19320 19340 19340 19320 1377
318 20250311 135900 6960920765 19340 19340 19360 19320 303
319 20250311 135800 6955060475 19340 19310 19340 19310 94
320 20250311 135700 6953243855 19330 19320 19330 19310 1222
321 20250311 135600 6929625055 19320 19320 19320 19310 142
322 20250311 135500 6926881675 19320 19310 19320 19310 1389
323 20250311 135400 6900048995 19300 19310 19320 19300 587
324 20250311 135300 6888715845 19320 19310 19320 19310 623
325 20250311 135200 6876683365 19320 19325 19325 19310 225
326 20250311 135100 6872336470 19330 19320 19330 19320 116
327 20250311 135000 6870094650 19330 19320 19330 19310 1491
328 20250311 134900 6841286480 19320 19320 19320 19310 133
329 20250311 134800 6838716930 19320 19310 19320 19310 748
330 20250311 134700 6824266780 19310 19320 19320 19310 318
331 20250311 134600 6818125820 19310 19310 19320 19310 309
332 20250311 134500 6812158600 19300 19310 19310 19300 345
333 20250311 134400 6805499510 19310 19310 19320 19300 257
334 20250311 134300 6800537100 19330 19300 19330 19300 333
335 20250311 134200 6794106850 19310 19300 19320 19300 471
336 20250311 134100 6785008990 19320 19320 19330 19300 1545
337 20250311 134000 6755162900 19330 19340 19350 19330 747
338 20250311 133900 6740719700 19340 19350 19350 19340 168
339 20250311 133800 6737469210 19340 19340 19340 19330 569
340 20250311 133700 6726467980 19340 19340 19350 19340 364
341 20250311 133600 6719427900 19340 19340 19340 19330 297
342 20250311 133500 6713683960 19340 19350 19350 19340 239
343 20250311 133400 6709061560 19350 19330 19350 19330 562
344 20250311 133300 6698191080 19330 19340 19340 19320 544
345 20250311 133200 6687674020 19340 19330 19350 19330 562
346 20250311 133100 6676806530 19330 19330 19340 19330 560
347 20250311 133000 6665981610 19320 19320 19330 19320 463
348 20250311 132900 6657035930 19320 19300 19320 19300 235
349 20250311 132800 6652497080 19310 19310 19310 19300 277
350 20250311 132700 6647150330 19300 19300 19300 19300 34
351 20250311 132600 6646494130 19320 19320 19320 19300 1817
352 20250311 132500 6611423240 19320 19280 19320 19280 833
353 20250311 132400 6595341570 19280 19280 19280 19280 11
354 20250311 132300 6595129490 19280 19270 19290 19260 395
355 20250311 132200 6587515730 19270 19270 19270 19260 720
356 20250311 132100 6573643790 19260 19260 19260 19250 205
357 20250311 132000 6569697260 19270 19240 19270 19230 500
358 20250311 131900 6560071060 19240 19240 19240 19240 52
359 20250311 131800 6559070580 19240 19240 19240 19220 306
360 20250311 131700 6553183220 19240 19240 19240 19240 53
361 20250311 131600 6552163500 19240 19240 19240 19220 331
362 20250311 131500 6545799840 19220 19220 19240 19210 180
363 20250311 131400 6542339220 19230 19210 19230 19210 62
364 20250311 131300 6541147605 19210 19210 19210 19210 805
365 20250311 131200 6525683555 19220 19210 19220 19200 492
366 20250311 131100 6516230315 19210 19220 19220 19200 247
367 20250311 131000 6511487020 19220 19230 19230 19210 357
368 20250311 130900 6504628420 19210 19200 19210 19170 5412
369 20250311 130800 6400732030 19200 19180 19200 19180 2589
370 20250311 130700 6351029990 19180 19180 19190 19180 400
371 20250311 130600 6343357790 19180 19180 19180 19170 1535
372 20250311 130500 6313925800 19180 19250 19250 19180 5597
373 20250311 130400 6206268410 19260 19260 19260 19260 143
374 20250311 130300 6203514230 19250 19250 19270 19250 1381
375 20250311 130200 6176925300 19240 19250 19250 19240 58
376 20250311 130100 6175809180 19240 19250 19250 19240 977
377 20250311 130000 6157010460 19250 19280 19280 19240 105
378 20250311 125900 6154990160 19270 19250 19270 19240 234
379 20250311 125800 6150485780 19260 19240 19260 19230 165
380 20250311 125700 6147310490 19230 19210 19230 19200 290
381 20250311 125600 6141738110 19210 19210 19210 19210 15
382 20250311 125500 6141449960 19200 19230 19250 19200 36
383 20250311 125400 6140757720 19220 19190 19230 19190 6490
384 20250311 125300 6016145700 19190 19190 19190 19190 19
385 20250311 125200 6015781090 19190 19190 19190 19190 326
386 20250311 125100 6009525150 19190 19190 19200 19190 2152
387 20250311 125000 5968209070 19190 19180 19200 19180 48
388 20250311 124900 5967288040 19200 19190 19200 19180 385
389 20250311 124800 5959902730 19180 19190 19190 19180 162
390 20250311 124700 5956795450 19190 19180 19190 19160 885
391 20250311 124600 5939831240 19170 19180 19200 19170 1087
392 20250311 124500 5918969450 19170 19170 19180 19160 876
393 20250311 124400 5902178040 19180 19190 19190 19180 85
394 20250311 124300 5900547310 19190 19190 19190 19180 100
395 20250311 124200 5898628720 19190 19180 19200 19170 1011
396 20250311 124100 5879221845 19180 19170 19180 19170 236
397 20250311 124000 5874697445 19170 19270 19270 19130 12067
398 20250311 123900 5642926775 19280 19280 19280 19270 49
399 20250311 123800 5641982355 19280 19270 19290 19270 190
400 20250311 123700 5638320775 19270 19290 19300 19270 407
401 20250311 123600 5630472975 19290 19310 19310 19290 91
402 20250311 123500 5628716825 19310 19270 19310 19270 415
403 20250311 123400 5620714875 19280 19270 19280 19270 134
404 20250311 123300 5618132385 19270 19260 19290 19260 177
405 20250311 123200 5614722365 19280 19290 19290 19270 2164
406 20250311 123100 5573017055 19290 19290 19300 19290 436
407 20250311 123000 5564606385 19290 19300 19310 19280 587
408 20250311 122900 5553280555 19300 19300 19300 19300 467
409 20250311 122800 5544267455 19290 19290 19290 19280 142
410 20250311 122700 5541529445 19290 19300 19300 19280 246
411 20250311 122600 5536784135 19290 19290 19300 19290 20
412 20250311 122500 5536398275 19290 19310 19310 19290 1100
413 20250311 122400 5515167655 19310 19310 19310 19300 75
414 20250311 122300 5513719575 19310 19300 19310 19290 728
415 20250311 122200 5499670105 19290 19290 19290 19290 79
416 20250311 122100 5498146195 19300 19300 19300 19290 617
417 20250311 122000 5486238135 19300 19300 19320 19300 1769
418 20250311 121900 5452087675 19280 19290 19290 19280 261
419 20250311 121800 5447053055 19280 19280 19280 19270 1125
420 20250311 121700 5425371865 19290 19280 19290 19280 458
421 20250311 121600 5416537355 19280 19290 19290 19270 799
422 20250311 121500 5401135325 19290 19300 19300 19290 478
423 20250311 121400 5391914455 19300 19280 19300 19280 265
424 20250311 121300 5386802535 19280 19280 19280 19280 176
425 20250311 121200 5383409255 19290 19280 19290 19280 47
426 20250311 121100 5382502945 19290 19290 19290 19270 373
427 20250311 121000 5375310405 19290 19290 19290 19280 159
428 20250311 120900 5372243415 19300 19290 19300 19270 1194
429 20250311 120800 5349202235 19270 19260 19270 19260 144
430 20250311 120700 5346427505 19280 19290 19290 19270 148
431 20250311 120600 5343573565 19290 19260 19290 19260 876
432 20250311 120500 5326684445 19270 19260 19270 19250 299
433 20250311 120400 5320924085 19260 19270 19280 19250 743
434 20250311 120300 5306609375 19260 19260 19270 19250 79
435 20250311 120200 5305087415 19260 19240 19260 19240 261
436 20250311 120100 5300060635 19250 19250 19260 19250 321
437 20250311 120000 5293881375 19260 19250 19270 19250 37
438 20250311 115900 5293168605 19260 19260 19260 19250 663
439 20250311 115800 5280401375 19250 19260 19260 19250 47
440 20250311 115700 5279496615 19260 19240 19260 19240 235
441 20250311 115600 5274972885 19240 19250 19250 19240 255
442 20250311 115500 5270066665 19260 19240 19260 19240 495
443 20250311 115400 5260537985 19240 19240 19250 19230 392
444 20250311 115300 5252996165 19230 19230 19230 19230 4
445 20250311 115200 5252919245 19220 19220 19220 19220 232
446 20250311 115100 5248460205 19230 19230 19230 19230 111
447 20250311 115000 5246325675 19240 19240 19240 19240 57
448 20250311 114900 5245228995 19240 19230 19240 19220 289
449 20250311 114800 5239671475 19220 19220 19240 19220 163
450 20250311 114700 5236538215 19210 19220 19220 19210 210
451 20250311 114600 5232502325 19220 19230 19230 19220 163
452 20250311 114500 5229368225 19240 19240 19240 19240 169
453 20250311 114400 5226116665 19240 19240 19260 19240 448
454 20250311 114300 5217493475 19240 19250 19250 19240 56
455 20250311 114200 5216415585 19260 19240 19270 19240 490
456 20250311 114100 5206986545 19270 19240 19270 19240 1415
457 20250311 114000 5179744695 19240 19250 19250 19240 212
458 20250311 113900 5175665515 19250 19250 19260 19250 406
459 20250311 113800 5167849805 19220 19220 19240 19220 2214
460 20250311 113700 5125255785 19230 19240 19240 19220 69
461 20250311 113600 5123928995 19230 19240 19240 19220 41
462 20250311 113500 5123140805 19210 19240 19240 19210 233
463 20250311 113400 5118662515 19230 19220 19230 19220 238
464 20250311 113300 5114086045 19230 19220 19230 19210 90
465 20250311 113200 5112356325 19220 19230 19230 19210 328
466 20250311 113100 5106054115 19230 19220 19240 19220 1693
467 20250311 113000 5073495115 19220 19200 19220 19200 320
468 20250311 112900 5067347385 19210 19200 19210 19200 183
469 20250311 112800 5063832745 19230 19220 19240 19190 1379
470 20250311 112700 5037320235 19220 19220 19230 19200 1397
471 20250311 112600 5010465725 19220 19200 19230 19200 1717
472 20250311 112500 4977493005 19200 19210 19210 19200 419
473 20250311 112400 4969444475 19220 19230 19230 19210 218
474 20250311 112300 4965254705 19230 19210 19230 19210 531
475 20250311 112200 4955050685 19210 19200 19220 19200 137
476 20250311 112100 4952419305 19220 19190 19220 19180 582
477 20250311 112000 4941238255 19180 19200 19220 19180 417
478 20250311 111900 4933234355 19200 19200 19220 19180 1912
479 20250311 111800 4896526615 19210 19170 19210 19160 4289
480 20250311 111700 4814205795 19160 19180 19180 19160 54
481 20250311 111600 4813170135 19180 19170 19190 19140 2020
482 20250311 111500 4774444605 19170 19140 19170 19140 3159
483 20250311 111400 4713927865 19140 19140 19140 19130 194
484 20250311 111300 4710216295 19140 19160 19160 19130 385
485 20250311 111200 4702847815 19160 19130 19160 19130 2526
486 20250311 111100 4654482295 19130 19110 19130 19110 743
487 20250311 111000 4640278345 19120 19100 19120 19100 1472
488 20250311 110900 4612148655 19100 19090 19100 19040 1140
489 20250311 110800 4590381075 19040 19090 19090 19040 622
490 20250311 110700 4578515775 19090 19080 19090 19050 750
491 20250311 110600 4564210555 19070 19070 19090 19060 702
492 20250311 110500 4550818055 19070 19060 19070 19030 72
493 20250311 110400 4549445585 19070 19060 19070 19030 340
494 20250311 110300 4542966505 19060 19040 19060 19030 320
495 20250311 110200 4536875525 19030 19050 19050 19030 116
496 20250311 110100 4534667635 19080 19070 19080 19050 650
497 20250311 110000 4522277385 19080 19060 19080 19050 296
498 20250311 105900 4516634545 19050 19040 19050 19040 173
499 20250311 105800 4513340475 19030 19030 19050 19030 403
500 20250311 105700 4505667825 19030 19030 19050 19030 200
501 20250311 105600 4501861125 19030 19030 19030 19010 711
502 20250311 105500 4488339385 19030 19070 19070 19030 1303
503 20250311 105400 4463529445 19070 19080 19080 19070 166
504 20250311 105300 4460362205 19090 19070 19100 19070 1136
505 20250311 105200 4438680555 19070 19050 19070 19050 279
506 20250311 105100 4433362825 19050 19060 19060 19050 415
507 20250311 105000 4425456605 19060 19080 19080 19050 767
508 20250311 104900 4410840285 19080 19070 19080 19050 458
509 20250311 104800 4402113345 19070 19060 19070 19060 821
510 20250311 104700 4386460095 19060 19070 19070 19040 408
511 20250311 104600 4378687745 19070 19070 19080 19050 951
512 20250311 104500 4360556145 19070 19060 19080 19050 473
513 20250311 104400 4351537095 19060 19060 19060 19050 369
514 20250311 104300 4344506935 19060 19090 19090 19030 159
515 20250311 104200 4341476525 19090 19020 19090 19020 634
516 20250311 104100 4329390495 19050 19050 19060 19020 230
517 20250311 104000 4325008705 19050 19040 19050 19020 252
518 20250311 103900 4320210825 19040 19040 19040 19020 392
519 20250311 103800 4312753505 19020 19020 19050 19020 222
520 20250311 103700 4308529315 19020 19020 19020 18980 586
521 20250311 103600 4297393595 19020 19000 19020 18990 548
522 20250311 103500 4286979605 18980 18990 19000 18980 442
523 20250311 103400 4278585415 18980 18990 19010 18980 1011
524 20250311 103300 4259385945 18980 19000 19010 18980 2060
525 20250311 103200 4220250935 19000 19010 19020 19000 1283
526 20250311 103100 4195870645 19010 19020 19020 19000 213
527 20250311 103000 4191822445 19010 19010 19010 18990 1545
528 20250311 102900 4162464205 19030 19060 19060 19020 1168
529 20250311 102800 4140229945 19060 19040 19060 19030 76
530 20250311 102700 4138782585 19040 19040 19070 19030 436
531 20250311 102600 4130480695 19030 19030 19040 19020 175
532 20250311 102500 4127149915 19030 19020 19040 19000 328
533 20250311 102400 4120914785 19020 18990 19020 18980 8727
534 20250311 102300 3955120125 18990 18970 18990 18970 1009
535 20250311 102200 3935971305 18970 18960 18980 18960 792
536 20250311 102100 3920950080 18960 18950 18960 18940 911
537 20250311 102000 3903679925 18950 18940 18960 18930 1510
538 20250311 101900 3875080075 18950 18950 18960 18940 2003
539 20250311 101800 3837136535 18940 18950 18980 18940 1036
540 20250311 101700 3817502675 18950 18960 18980 18950 767
541 20250311 101600 3802960165 18960 18960 18970 18920 3418
542 20250311 101500 3738230575 18980 19020 19030 18950 15720
543 20250311 101400 3439614555 19020 19040 19040 19010 3664
544 20250311 101300 3369891625 19050 19070 19070 19050 3759
545 20250311 101200 3298261485 19070 19080 19080 19070 193
546 20250311 101100 3294580735 19070 19060 19090 19060 1189
547 20250311 101000 3271895315 19060 19060 19080 19050 2222
548 20250311 100900 3229536625 19060 19070 19070 19060 1639
549 20250311 100800 3198294435 19060 19080 19080 19060 1362
550 20250311 100700 3172326025 19080 19080 19090 19060 1297
551 20250311 100600 3147596685 19080 19070 19080 19060 730
552 20250311 100500 3133675915 19080 19080 19090 19070 1445
553 20250311 100400 3106115785 19080 19080 19080 19060 546
554 20250311 100300 3095700605 19080 19080 19080 19050 2028
555 20250311 100200 3057033845 19070 19090 19100 19070 5344
556 20250311 100100 2955021495 19070 19110 19120 19060 3756
557 20250311 100000 2883383745 19130 19120 19130 19120 341
558 20250311 095900 2876863035 19120 19090 19120 19080 1179
559 20250311 095800 2854351405 19090 19120 19130 19090 1400
560 20250311 095700 2827616955 19130 19100 19130 19080 2271
561 20250311 095600 2784262075 19100 19120 19120 19090 852
562 20250311 095500 2767980955 19110 19100 19140 19090 775
563 20250311 095400 2753179625 19100 19100 19110 19100 831
564 20250311 095300 2737305345 19110 19130 19160 19110 2757
565 20250311 095200 2684554730 19130 19100 19130 19100 809
566 20250311 095100 2669098510 19100 19120 19130 19100 3014
567 20250311 095000 2611470450 19130 19210 19210 19120 7025
568 20250311 094900 2476854210 19200 19230 19240 19200 5862
569 20250311 094800 2364209090 19250 19250 19270 19240 1283
570 20250311 094700 2339520800 19270 19250 19280 19250 985
571 20250311 094600 2320541730 19240 19260 19270 19240 748
572 20250311 094500 2306145770 19270 19250 19280 19240 944
573 20250311 094400 2287971380 19260 19240 19290 19240 646
574 20250311 094300 2275529810 19240 19300 19300 19220 5000
575 20250311 094200 2179250740 19300 19280 19320 19270 254
576 20250311 094100 2174350930 19290 19200 19290 19200 6512
577 20250311 094000 2049013080 19200 19210 19220 19190 423
578 20250311 093900 2040891730 19210 19210 19220 19170 637
579 20250311 093800 2028670480 19200 19280 19280 19180 9270
580 20250311 093700 1850426180 19280 19320 19320 19280 2362
581 20250311 093600 1804835080 19320 19320 19340 19310 156
582 20250311 093500 1801820360 19320 19330 19330 19310 347
583 20250311 093400 1795116350 19340 19340 19350 19310 267
584 20250311 093300 1789953190 19350 19390 19390 19350 95
585 20250311 093200 1788113970 19400 19410 19410 19270 9986
586 20250311 093100 1595257740 19410 19450 19450 19410 806
587 20250311 093000 1579603460 19440 19420 19470 19420 1192
588 20250311 092900 1556428720 19420 19420 19420 19400 1210
589 20250311 092800 1532930600 19410 19340 19410 19340 4045
590 20250311 092700 1454539140 19340 19340 19350 19330 997
591 20250311 092600 1435257090 19350 19340 19350 19330 217
592 20250311 092500 1431061710 19340 19270 19340 19270 3913
593 20250311 092400 1355557440 19270 19270 19270 19260 226
594 20250311 092300 1351203700 19270 19270 19270 19260 133
595 20250311 092200 1348640830 19280 19260 19280 19260 293
596 20250311 092100 1342996730 19280 19250 19290 19250 735
597 20250311 092000 1328843460 19250 19250 19260 19240 766
598 20250311 091900 1314096490 19250 19280 19300 19250 267
599 20250311 091800 1308947010 19280 19220 19280 19220 1112
600 20250311 091700 1287558280 19220 19270 19270 19210 2501
601 20250311 091600 1239456270 19300 19270 19300 19240 2051
602 20250311 091500 1199960290 19270 19300 19300 19240 759
603 20250311 091400 1185333320 19280 19300 19300 19270 2456
604 20250311 091300 1137941470 19300 19270 19300 19240 1822
605 20250311 091200 1102820790 19270 19240 19270 19230 1396
606 20250311 091100 1075946630 19240 19210 19240 19210 1673
607 20250311 091000 1043799440 19210 19170 19230 19150 3774
608 20250311 090900 971351430 19170 19180 19190 19140 744
609 20250311 090800 957086320 19120 19130 19170 19090 2345
610 20250311 090700 912247380 19130 19140 19140 19110 1197
611 20250311 090600 889364330 19140 19170 19170 19120 2489
612 20250311 090500 841716570 19160 19140 19190 19140 2268
613 20250311 090400 798236625 19180 19140 19180 19100 2367
614 20250311 090300 752996345 19130 19100 19140 19010 1316
615 20250311 090200 727886625 19140 19000 19170 19000 3481
616 20250311 090100 661345845 19070 19100 19170 19000 8021
617 20250311 090000 508276260 19120 18970 19260 18970 26730

1
030520/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,135988,24179744,2719760000,483594880000,0.56
20250306,139642,24179744,2869643100,496893739200,0.58
20250305,126177,24179744,2637099300,505356649600,0.52
20250304,131880,24179744,2690352000,493266777600,0.55
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 135988 24179744 2719760000 483594880000 0.56
3 20250306 139642 24179744 2869643100 496893739200 0.58
4 20250305 126177 24179744 2637099300 505356649600 0.52
5 20250304 131880 24179744 2690352000 493266777600 0.55