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

628
039440/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,628 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,192600,3112124910,18730,18730,18730,18730,2472
20250311,192500,3112124910,18730,18730,18730,18730,0
20250311,192400,3112124910,18730,18730,18730,18730,0
20250311,192300,3112124910,18730,18730,18730,18730,0
20250311,192200,3112124910,18730,18730,18730,18730,0
20250311,192100,3112124910,18730,18730,18730,18730,0
20250311,192000,3112124910,18730,18730,18730,18730,0
20250311,191900,3112124910,18730,18730,18730,18730,0
20250311,191800,3112124910,18730,18730,18730,18730,0
20250311,191700,3112124910,18730,18730,18730,18730,0
20250311,191600,3112124910,18730,18730,18730,18730,0
20250311,191500,3112124910,18730,18730,18730,18730,0
20250311,191400,3112124910,18730,18730,18730,18730,0
20250311,191300,3112124910,18730,18730,18730,18730,0
20250311,191200,3112124910,18730,18730,18730,18730,0
20250311,191100,3112124910,18730,18730,18730,18730,0
20250311,191000,3112124910,18730,18730,18730,18730,0
20250311,190900,3112124910,18730,18730,18730,18730,0
20250311,190800,3112124910,18730,18730,18730,18730,0
20250311,190700,3112124910,18730,18730,18730,18730,0
20250311,190600,3112124910,18730,18730,18730,18730,0
20250311,190500,3112124910,18730,18730,18730,18730,0
20250311,190400,3112124910,18730,18730,18730,18730,0
20250311,190300,3112124910,18730,18730,18730,18730,0
20250311,190200,3112124910,18730,18730,18730,18730,0
20250311,190100,3112124910,18730,18730,18730,18730,0
20250311,190000,3112124910,18730,18730,18730,18730,0
20250311,185900,3112124910,18730,18730,18730,18730,0
20250311,185800,3112124910,18730,18730,18730,18730,0
20250311,185700,3112124910,18730,18730,18730,18730,0
20250311,185600,3112124910,18730,18730,18730,18730,2472
20250311,185500,3112124910,18730,18730,18730,18730,0
20250311,185400,3112124910,18730,18730,18730,18730,0
20250311,185300,3112124910,18730,18730,18730,18730,0
20250311,185200,3112124910,18730,18730,18730,18730,0
20250311,185100,3112124910,18730,18730,18730,18730,0
20250311,185000,3112124910,18730,18730,18730,18730,0
20250311,184900,3112124910,18730,18730,18730,18730,0
20250311,184800,3112124910,18730,18730,18730,18730,0
20250311,184700,3112124910,18730,18730,18730,18730,0
20250311,184600,3112124910,18730,18730,18730,18730,0
20250311,184500,3112124910,18730,18730,18730,18730,0
20250311,184400,3112124910,18730,18730,18730,18730,0
20250311,184300,3112124910,18730,18730,18730,18730,0
20250311,184200,3112124910,18730,18730,18730,18730,0
20250311,184100,3112124910,18730,18730,18730,18730,0
20250311,184000,3112124910,18730,18730,18730,18730,0
20250311,183900,3112124910,18730,18730,18730,18730,0
20250311,183800,3112124910,18730,18730,18730,18730,0
20250311,183700,3112124910,18730,18730,18730,18730,0
20250311,183600,3112124910,18730,18730,18730,18730,0
20250311,183500,3112124910,18730,18730,18730,18730,0
20250311,183400,3112124910,18730,18730,18730,18730,0
20250311,183300,3112124910,18730,18730,18730,18730,0
20250311,183200,3112124910,18730,18730,18730,18730,0
20250311,183100,3112124910,18730,18730,18730,18730,0
20250311,183000,3112124910,18730,18730,18730,18730,0
20250311,182900,3112124910,18730,18730,18730,18730,0
20250311,182800,3112124910,18730,18730,18730,18730,0
20250311,182700,3112124910,18730,18730,18730,18730,0
20250311,182600,3112124910,18730,18730,18730,18730,2472
20250311,182500,3112124910,18730,18730,18730,18730,0
20250311,182400,3112124910,18730,18730,18730,18730,0
20250311,182300,3112124910,18730,18730,18730,18730,0
20250311,182200,3112124910,18730,18730,18730,18730,0
20250311,182100,3112124910,18730,18730,18730,18730,0
20250311,182000,3112124910,18730,18730,18730,18730,0
20250311,181900,3112124910,18730,18730,18730,18730,0
20250311,181800,3112124910,18730,18730,18730,18730,0
20250311,181700,3112124910,18730,18730,18730,18730,0
20250311,181600,3112124910,18730,18730,18730,18730,0
20250311,181500,3112124910,18730,18730,18730,18730,0
20250311,181400,3112124910,18730,18730,18730,18730,0
20250311,181300,3112124910,18730,18730,18730,18730,0
20250311,181200,3112124910,18730,18730,18730,18730,0
20250311,181100,3112124910,18730,18730,18730,18730,0
20250311,181000,3112124910,18730,18730,18730,18730,0
20250311,180900,3112124910,18730,18730,18730,18730,0
20250311,180800,3112124910,18730,18730,18730,18730,0
20250311,180700,3112124910,18730,18730,18730,18730,0
20250311,180600,3112124910,18730,18730,18730,18730,0
20250311,180500,3112124910,18730,18730,18730,18730,0
20250311,180400,3112124910,18730,18730,18730,18730,0
20250311,180300,3112124910,18730,18730,18730,18730,0
20250311,180200,3112124910,18730,18730,18730,18730,0
20250311,180100,3112124910,18730,18730,18730,18730,0
20250311,180000,3112124910,18730,18730,18730,18730,0
20250311,175900,3112124910,18730,18730,18730,18730,0
20250311,175800,3112124910,18730,18730,18730,18730,0
20250311,175700,3112124910,18730,18730,18730,18730,0
20250311,175600,3112124910,18730,18730,18730,18730,2472
20250311,175500,3112124910,18730,18730,18730,18730,0
20250311,175400,3112124910,18730,18730,18730,18730,0
20250311,175300,3112124910,18730,18730,18730,18730,0
20250311,175200,3112124910,18730,18730,18730,18730,0
20250311,175100,3112124910,18730,18730,18730,18730,0
20250311,175000,3112124910,18730,18730,18730,18730,0
20250311,174900,3112124910,18730,18730,18730,18730,0
20250311,174800,3112124910,18730,18730,18730,18730,0
20250311,174700,3112124910,18730,18730,18730,18730,0
20250311,174600,3112124910,18730,18730,18730,18730,0
20250311,174500,3112124910,18730,18730,18730,18730,0
20250311,174400,3112124910,18730,18730,18730,18730,0
20250311,174300,3112124910,18730,18730,18730,18730,0
20250311,174200,3112124910,18730,18730,18730,18730,0
20250311,174100,3112124910,18730,18730,18730,18730,0
20250311,174000,3112124910,18730,18730,18730,18730,0
20250311,173900,3112124910,18730,18730,18730,18730,0
20250311,173800,3112124910,18730,18730,18730,18730,0
20250311,173700,3112124910,18730,18730,18730,18730,0
20250311,173600,3112124910,18730,18730,18730,18730,0
20250311,173500,3112124910,18730,18730,18730,18730,0
20250311,173400,3112124910,18730,18730,18730,18730,0
20250311,173300,3112124910,18730,18730,18730,18730,0
20250311,173200,3112124910,18730,18730,18730,18730,0
20250311,173100,3112124910,18730,18730,18730,18730,0
20250311,173000,3112124910,18730,18730,18730,18730,0
20250311,172900,3112124910,18730,18730,18730,18730,0
20250311,172800,3112124910,18730,18730,18730,18730,0
20250311,172700,3112124910,18730,18730,18730,18730,0
20250311,172600,3112124910,18730,18730,18730,18730,2472
20250311,172500,3112124910,18730,18730,18730,18730,0
20250311,172400,3112124910,18730,18730,18730,18730,0
20250311,172300,3112124910,18730,18730,18730,18730,0
20250311,172200,3112124910,18730,18730,18730,18730,0
20250311,172100,3112124910,18730,18730,18730,18730,0
20250311,172000,3112124910,18730,18730,18730,18730,0
20250311,171900,3112124910,18730,18730,18730,18730,0
20250311,171800,3112124910,18730,18730,18730,18730,0
20250311,171700,3112124910,18730,18730,18730,18730,0
20250311,171600,3112124910,18730,18730,18730,18730,0
20250311,171500,3112124910,18730,18730,18730,18730,0
20250311,171400,3112124910,18730,18730,18730,18730,0
20250311,171300,3112124910,18730,18730,18730,18730,0
20250311,171200,3112124910,18730,18730,18730,18730,0
20250311,171100,3112124910,18730,18730,18730,18730,0
20250311,171000,3112124910,18730,18730,18730,18730,0
20250311,170900,3112124910,18730,18730,18730,18730,0
20250311,170800,3112124910,18730,18730,18730,18730,0
20250311,170700,3112124910,18730,18730,18730,18730,0
20250311,170600,3112124910,18730,18730,18730,18730,0
20250311,170500,3112124910,18730,18730,18730,18730,0
20250311,170400,3112124910,18730,18730,18730,18730,0
20250311,170300,3112124910,18730,18730,18730,18730,0
20250311,170200,3112124910,18730,18730,18730,18730,0
20250311,170100,3112124910,18730,18730,18730,18730,0
20250311,170000,3112124910,18730,18730,18730,18730,0
20250311,165900,3112124910,18730,18730,18730,18730,0
20250311,165800,3112124910,18730,18730,18730,18730,0
20250311,165700,3112124910,18730,18730,18730,18730,0
20250311,165600,3112124910,18730,18730,18730,18730,2472
20250311,165500,3112124910,18730,18730,18730,18730,0
20250311,165400,3112124910,18730,18730,18730,18730,0
20250311,165300,3112124910,18730,18730,18730,18730,0
20250311,165200,3112124910,18730,18730,18730,18730,0
20250311,165100,3112124910,18730,18730,18730,18730,0
20250311,165000,3112124910,18730,18730,18730,18730,0
20250311,164900,3112124910,18730,18730,18730,18730,0
20250311,164800,3112124910,18730,18730,18730,18730,0
20250311,164700,3112124910,18730,18730,18730,18730,0
20250311,164600,3112124910,18730,18730,18730,18730,0
20250311,164500,3112124910,18730,18730,18730,18730,0
20250311,164400,3112124910,18730,18730,18730,18730,0
20250311,164300,3112124910,18730,18730,18730,18730,0
20250311,164200,3112124910,18730,18730,18730,18730,0
20250311,164100,3112124910,18730,18730,18730,18730,0
20250311,164000,3112124910,18730,18730,18730,18730,0
20250311,163900,3112124910,18730,18730,18730,18730,0
20250311,163800,3112124910,18730,18730,18730,18730,0
20250311,163700,3112124910,18730,18730,18730,18730,0
20250311,163600,3112124910,18730,18730,18730,18730,0
20250311,163500,3112124910,18730,18730,18730,18730,0
20250311,163400,3112124910,18730,18730,18730,18730,0
20250311,163300,3112124910,18730,18730,18730,18730,0
20250311,163200,3112124910,18730,18730,18730,18730,0
20250311,163100,3112124910,18730,18730,18730,18730,0
20250311,163000,3112124910,18730,18730,18730,18730,0
20250311,162900,3112124910,18730,18730,18730,18730,0
20250311,162800,3112124910,18730,18730,18730,18730,0
20250311,162700,3112124910,18730,18730,18730,18730,0
20250311,162600,3112124910,18730,18730,18730,18730,2472
20250311,162500,3112124910,18730,18730,18730,18730,0
20250311,162400,3112124910,18730,18730,18730,18730,0
20250311,162300,3112124910,18730,18730,18730,18730,0
20250311,162200,3112124910,18730,18730,18730,18730,0
20250311,162100,3112124910,18730,18730,18730,18730,0
20250311,162000,3112124910,18730,18730,18730,18730,0
20250311,161900,3112124910,18730,18730,18730,18730,0
20250311,161800,3112124910,18730,18730,18730,18730,0
20250311,161700,3112124910,18730,18730,18730,18730,0
20250311,161600,3112124910,18730,18730,18730,18730,0
20250311,161500,3112124910,18730,18730,18730,18730,0
20250311,161400,3112124910,18730,18730,18730,18730,0
20250311,161300,3112124910,18730,18730,18730,18730,0
20250311,161200,3112124910,18730,18730,18730,18730,0
20250311,161100,3112124910,18730,18730,18730,18730,0
20250311,161000,3112124910,18730,18730,18730,18730,0
20250311,160900,3112124910,18730,18730,18730,18730,0
20250311,160800,3112124910,18730,18730,18730,18730,0
20250311,160700,3112124910,18730,18730,18730,18730,0
20250311,160600,3112124910,18730,18730,18730,18730,0
20250311,160500,3112124910,18730,18730,18730,18730,0
20250311,160400,3112124910,18730,18730,18730,18730,0
20250311,160300,3112124910,18730,18730,18730,18730,0
20250311,160200,3112124910,18730,18730,18730,18730,0
20250311,160100,3112124910,18730,18730,18730,18730,0
20250311,160000,3112124910,18730,18730,18730,18730,0
20250311,155900,3112124910,18730,18730,18730,18730,0
20250311,155800,3112124910,18730,18730,18730,18730,0
20250311,155700,3112124910,18730,18730,18730,18730,0
20250311,155600,3112124910,18730,18730,18730,18730,2472
20250311,155500,3112124910,18730,18730,18730,18730,0
20250311,155400,3112124910,18730,18730,18730,18730,0
20250311,155300,3112124910,18730,18730,18730,18730,0
20250311,155200,3112124910,18730,18730,18730,18730,0
20250311,155100,3112124910,18730,18730,18730,18730,0
20250311,155000,3112124910,18730,18730,18730,18730,0
20250311,154900,3112124910,18730,18730,18730,18730,0
20250311,154800,3112124910,18730,18730,18730,18730,0
20250311,154700,3112124910,18730,18730,18730,18730,0
20250311,154600,3112124910,18730,18730,18730,18730,0
20250311,154500,3112124910,18730,18730,18730,18730,0
20250311,154400,3112124910,18730,18730,18730,18730,0
20250311,154300,3112124910,18730,18730,18730,18730,0
20250311,154200,3112124910,18730,18730,18730,18730,0
20250311,154100,3112124910,18730,18730,18730,18730,0
20250311,154000,3112124910,18730,18730,18730,18730,0
20250311,153900,3112124910,18730,18730,18730,18730,0
20250311,153800,3112124910,18730,18730,18730,18730,0
20250311,153700,3112124910,18730,18730,18730,18730,0
20250311,153600,3112124910,18730,18730,18730,18730,0
20250311,153500,3112124910,18730,18730,18730,18730,0
20250311,153400,3112124910,18730,18730,18730,18730,0
20250311,153300,3112124910,18730,18730,18730,18730,0
20250311,153200,3112124910,18730,18730,18730,18730,0
20250311,153100,3112124910,18730,18730,18730,18730,0
20250311,153000,3112124910,18730,18730,18730,18730,2472
20250311,152900,3065824350,18710,18710,18710,18710,0
20250311,152800,3065824350,18710,18710,18710,18710,0
20250311,152700,3065824350,18710,18710,18710,18710,0
20250311,152600,3065824350,18710,18710,18710,18710,0
20250311,152500,3065824350,18710,18710,18710,18710,0
20250311,152400,3065824350,18710,18710,18710,18710,0
20250311,152300,3065824350,18710,18710,18710,18710,0
20250311,152200,3065824350,18710,18710,18710,18710,0
20250311,152100,3065824350,18710,18710,18710,18710,0
20250311,152000,3065824350,18710,18710,18710,18710,0
20250311,151900,3065824350,18710,18710,18710,18700,1255
20250311,151800,3042352720,18710,18680,18710,18680,633
20250311,151700,3030516720,18680,18690,18690,18660,446
20250311,151600,3022192050,18690,18700,18700,18660,917
20250311,151500,3005066240,18670,18700,18720,18660,730
20250311,151400,2991414020,18700,18660,18710,18650,2691
20250311,151300,2941108540,18650,18660,18660,18640,722
20250311,151200,2927643760,18700,18720,18720,18660,209
20250311,151100,2923737980,18710,18700,18710,18660,303
20250311,151000,2918070800,18660,18700,18700,18660,72
20250311,150900,2916725240,18660,18650,18710,18650,556
20250311,150800,2906338550,18710,18700,18710,18650,176
20250311,150700,2903046710,18650,18710,18710,18650,158
20250311,150600,2900094420,18710,18700,18710,18650,169
20250311,150500,2896934010,18700,18670,18720,18660,348
20250311,150400,2890431910,18710,18720,18720,18680,47
20250311,150300,2889552440,18720,18720,18720,18720,55
20250311,150200,2888522840,18720,18740,18740,18680,61
20250311,150100,2887380810,18730,18730,18730,18690,50
20250311,150000,2886444540,18730,18730,18730,18660,273
20250311,145900,2881345180,18730,18740,18740,18720,96
20250311,145800,2879546880,18740,18770,18770,18740,69
20250311,145700,2878253240,18770,18720,18790,18720,669
20250311,145600,2865709110,18720,18710,18720,18660,262
20250311,145500,2860810570,18710,18730,18730,18710,58
20250311,145400,2859724990,18730,18620,18740,18620,1638
20250311,145300,2829131640,18620,18620,18620,18620,16
20250311,145200,2828833720,18620,18620,18620,18620,26
20250311,145100,2828349600,18620,18590,18620,18590,395
20250311,145000,2821002930,18580,18570,18580,18570,207
20250311,144900,2817157870,18560,18570,18570,18560,378
20250311,144800,2810138760,18570,18570,18580,18570,40
20250311,144700,2809395880,18580,18570,18580,18570,11
20250311,144600,2809191600,18590,18590,18590,18570,62
20250311,144500,2808039520,18590,18580,18600,18580,584
20250311,144400,2797186400,18570,18570,18580,18570,38
20250311,144300,2796480730,18580,18600,18600,18580,307
20250311,144200,2790773010,18610,18620,18620,18610,65
20250311,144100,2789563270,18610,18610,18610,18610,72
20250311,144000,2788223350,18620,18620,18620,18610,22
20250311,143900,2787813900,18610,18620,18630,18610,170
20250311,143800,2784649020,18630,18630,18630,18620,100
20250311,143700,2782786360,18640,18640,18640,18630,71
20250311,143600,2781463530,18630,18600,18630,18590,411
20250311,143500,2773819160,18600,18590,18610,18590,165
20250311,143400,2770751430,18580,18590,18590,18580,34
20250311,143300,2770119690,18590,18550,18590,18550,954
20250311,143200,2752406610,18560,18560,18560,18540,389
20250311,143100,2745188450,18560,18550,18560,18550,111
20250311,143000,2743128810,18560,18560,18570,18550,47
20250311,142900,2742256410,18550,18570,18570,18550,41
20250311,142800,2741495420,18570,18580,18580,18560,152
20250311,142700,2738674110,18580,18540,18580,18540,236
20250311,142600,2734292630,18560,18560,18570,18550,41
20250311,142500,2733531960,18570,18550,18570,18550,535
20250311,142400,2723600460,18550,18550,18560,18550,439
20250311,142300,2715456930,18550,18560,18560,18550,149
20250311,142200,2712692810,18570,18550,18570,18550,276
20250311,142100,2707572770,18560,18550,18560,18550,50
20250311,142000,2706645200,18560,18560,18570,18550,232
20250311,141900,2702340200,18560,18570,18570,18550,92
20250311,141800,2700632240,18580,18580,18580,18570,299
20250311,141700,2695078790,18580,18580,18600,18580,255
20250311,141600,2690339520,18580,18580,18590,18580,33
20250311,141500,2689726220,18580,18590,18590,18580,48
20250311,141400,2688834130,18580,18550,18580,18550,427
20250311,141300,2680908990,18560,18520,18560,18520,1213
20250311,141200,2658438750,18530,18540,18540,18520,62
20250311,141100,2657289950,18530,18510,18530,18510,153
20250311,141000,2654455180,18530,18550,18550,18530,6
20250311,140900,2654343980,18510,18520,18540,18500,806
20250311,140800,2639418635,18530,18580,18580,18530,195
20250311,140700,2635803485,18580,18620,18620,18580,4845
20250311,140600,2545672655,18620,18620,18640,18620,55
20250311,140500,2544648315,18640,18650,18660,18630,173
20250311,140400,2541424935,18680,18670,18680,18650,151
20250311,140300,2538608425,18670,18660,18680,18650,238
20250311,140200,2534167525,18650,18650,18650,18630,253
20250311,140100,2529451815,18650,18610,18650,18600,583
20250311,140000,2518598375,18630,18620,18650,18620,34
20250311,135900,2517965115,18630,18640,18640,18630,9
20250311,135800,2517797435,18650,18620,18660,18590,158
20250311,135700,2514858775,18620,18610,18620,18600,172
20250311,135600,2511659525,18630,18630,18630,18630,9
20250311,135500,2511491855,18650,18600,18650,18590,169
20250311,135400,2508348915,18600,18650,18660,18590,1159
20250311,135300,2486757035,18650,18650,18660,18650,137
20250311,135200,2484201875,18660,18660,18660,18650,13
20250311,135100,2483959395,18670,18680,18680,18670,355
20250311,135000,2477330565,18680,18690,18690,18680,224
20250311,134900,2473144475,18680,18670,18690,18670,193
20250311,134800,2469539295,18680,18680,18680,18680,158
20250311,134700,2466587855,18680,18690,18690,18680,12
20250311,134600,2466363675,18730,18650,18730,18650,70
20250311,134500,2465056195,18650,18670,18670,18650,255
20250311,134400,2460295835,18670,18710,18710,18670,280
20250311,134300,2455061485,18720,18700,18740,18700,291
20250311,134200,2449613875,18710,18700,18710,18700,36
20250311,134100,2448940625,18720,18690,18720,18690,290
20250311,134000,2443517735,18690,18690,18690,18680,307
20250311,133900,2437780765,18680,18690,18700,18680,139
20250311,133800,2435182995,18690,18710,18710,18680,137
20250311,133700,2432623605,18720,18660,18720,18660,504
20250311,133600,2423204935,18650,18650,18660,18650,145
20250311,133500,2420500645,18650,18650,18660,18650,89
20250311,133400,2418840555,18670,18700,18700,18670,7
20250311,133300,2418709765,18700,18690,18700,18440,2606
20250311,133200,2370386085,18700,18700,18700,18690,223
20250311,133100,2366217055,18700,18730,18740,18700,252
20250311,133000,2361500715,18730,18720,18730,18720,64
20250311,132900,2360302065,18720,18720,18730,18720,47
20250311,132800,2359422215,18720,18710,18730,18700,319
20250311,132700,2353452325,18700,18700,18700,18690,161
20250311,132600,2350441715,18700,18730,18730,18700,16
20250311,132500,2350142315,18710,18660,18710,18660,261
20250311,132400,2345264075,18690,18620,18690,18620,2455
20250311,132300,2299483505,18610,18610,18610,18610,127
20250311,132200,2297120035,18640,18600,18640,18600,291
20250311,132100,2291704595,18600,18580,18600,18580,724
20250311,132000,2278242245,18560,18540,18580,18540,761
20250311,131900,2264119205,18540,18540,18540,18540,23
20250311,131800,2263692785,18540,18550,18550,18540,33
20250311,131700,2263080955,18560,18560,18560,18550,155
20250311,131600,2260205615,18530,18570,18590,18530,57
20250311,131500,2259146495,18580,18490,18580,18490,405
20250311,131400,2251640375,18500,18500,18500,18490,157
20250311,131300,2248737345,18500,18490,18500,18480,259
20250311,131200,2243946395,18500,18500,18500,18500,1
20250311,131100,2243927895,18500,18500,18500,18500,154
20250311,131000,2241078895,18500,18500,18510,18500,152
20250311,130900,2238265675,18500,18490,18500,18480,141
20250311,130800,2235659705,18500,18470,18500,18470,242
20250311,130700,2231185185,18480,18480,18490,18480,222
20250311,130600,2227082535,18470,18470,18470,18470,152
20250311,130500,2224275095,18480,18480,18480,18470,37
20250311,130400,2223591665,18470,18470,18490,18470,278
20250311,130300,2218456795,18480,18465,18480,18465,133
20250311,130200,2216000295,18470,18470,18470,18470,366
20250311,130100,2209240275,18480,18490,18490,18480,74
20250311,130000,2207872555,18490,18490,18490,18490,32
20250311,125900,2207280875,18490,18490,18490,18480,148
20250311,125800,2204544585,18490,18490,18490,18480,15
20250311,125700,2204267325,18480,18470,18480,18460,246
20250311,125600,2199725825,18460,18470,18470,18460,122
20250311,125500,2197472825,18480,18480,18480,18470,576
20250311,125400,2186832905,18470,18480,18480,18470,138
20250311,125300,2184283915,18470,18480,18480,18460,322
20250311,125200,2178335545,18480,18480,18490,18480,64
20250311,125100,2177152555,18490,18470,18490,18460,525
20250311,125000,2167455900,18470,18470,18470,18470,22
20250311,124900,2167049560,18470,18480,18480,18470,26
20250311,124800,2166569330,18470,18480,18480,18470,149
20250311,124700,2163815930,18480,18470,18480,18460,168
20250311,124600,2160713180,18470,18470,18480,18470,136
20250311,124500,2158201160,18500,18480,18500,18470,100
20250311,124400,2156353520,18480,18470,18480,18470,157
20250311,124300,2153453650,18480,18470,18480,18470,271
20250311,124200,2148446750,18460,18470,18480,18460,223
20250311,124100,2144328520,18470,18480,18480,18460,132
20250311,124000,2141891680,18480,18500,18500,18470,641
20250311,123900,2130048520,18500,18510,18510,18500,36
20250311,123800,2129382360,18510,18500,18510,18500,20
20250311,123700,2129012260,18500,18500,18500,18490,146
20250311,123600,2126311490,18500,18520,18520,18500,265
20250311,123500,2121407510,18520,18500,18520,18480,257
20250311,123400,2116652770,18500,18500,18500,18480,97
20250311,123300,2114859650,18490,18500,18510,18490,169
20250311,123200,2111733820,18500,18500,18500,18480,484
20250311,123100,2102782240,18500,18490,18500,18490,39
20250311,123000,2102061050,18500,18500,18510,18490,197
20250311,122900,2098416830,18500,18510,18510,18500,20
20250311,122800,2098046820,18500,18520,18520,18500,101
20250311,122700,2096177450,18520,18520,18520,18510,117
20250311,122600,2094011760,18520,18500,18520,18500,249
20250311,122500,2089402800,18500,18510,18510,18500,141
20250311,122400,2086792900,18510,18520,18520,18510,14
20250311,122300,2086533720,18520,18530,18530,18520,61
20250311,122200,2085403980,18520,18560,18560,18520,445
20250311,122100,2077153680,18560,18550,18560,18550,214
20250311,122000,2073183940,18560,18550,18560,18550,363
20250311,121900,2066446990,18550,18550,18560,18550,434
20250311,121800,2058392230,18550,18560,18560,18550,483
20250311,121700,2049428560,18560,18560,18560,18550,528
20250311,121600,2039630750,18560,18560,18570,18560,33
20250311,121500,2039018260,18590,18560,18590,18560,42
20250311,121400,2038238540,18560,18550,18560,18550,234
20250311,121300,2033896690,18550,18570,18570,18540,150
20250311,121200,2031115100,18560,18580,18590,18560,54
20250311,121100,2030112020,18580,18580,18580,18570,450
20250311,121000,2021752510,18580,18600,18600,18580,39
20250311,120900,2021027300,18610,18610,18610,18600,55
20250311,120800,2020004130,18610,18600,18610,18600,232
20250311,120700,2015688300,18580,18590,18590,18580,154
20250311,120600,2012825770,18590,18550,18590,18550,524
20250311,120500,2003098470,18560,18540,18570,18530,223
20250311,120400,1998960730,18530,18510,18530,18510,291
20250311,120300,1993571340,18510,18510,18510,18500,157
20250311,120200,1990665580,18510,18510,18510,18490,254
20250311,120100,1985968310,18500,18510,18510,18500,37
20250311,120000,1985283770,18510,18510,18520,18500,353
20250311,115900,1978750400,18530,18510,18530,18500,88
20250311,115800,1977121530,18510,18530,18540,18510,135
20250311,115700,1974622440,18520,18510,18520,18500,183
20250311,115600,1971233970,18510,18500,18520,18500,160
20250311,115500,1968272690,18510,18510,18510,18490,122
20250311,115400,1966015740,18510,18500,18510,18500,177
20250311,115300,1962739840,18500,18510,18510,18490,129
20250311,115200,1960353400,18510,18510,18510,18490,159
20250311,115100,1957412020,18510,18520,18520,18490,146
20250311,115000,1954711940,18510,18490,18510,18490,160
20250311,114900,1951750860,18480,18490,18520,18480,259
20250311,114800,1946961810,18490,18490,18500,18490,115
20250311,114700,1944835420,18490,18500,18500,18490,189
20250311,114600,1941339560,18490,18510,18510,18490,40
20250311,114500,1940599670,18500,18500,18500,18490,132
20250311,114400,1938157750,18500,18510,18510,18500,120
20250311,114300,1935936680,18500,18520,18520,18500,44
20250311,114200,1935122460,18520,18520,18540,18520,29
20250311,114100,1934585350,18510,18490,18510,18490,176
20250311,114000,1931328790,18500,18520,18520,18500,805
20250311,113900,1916435100,18540,18510,18540,18500,378
20250311,113800,1909436490,18520,18520,18520,18520,36
20250311,113700,1908769770,18520,18520,18530,18520,35
20250311,113600,1908121560,18520,18480,18520,18480,282
20250311,113500,1902907070,18490,18490,18490,18470,457
20250311,113400,1894463800,18490,18490,18490,18480,55
20250311,113300,1893447120,18490,18470,18510,18470,250
20250311,113200,1888829100,18470,18500,18500,18470,275
20250311,113100,1883744640,18500,18490,18500,18490,122
20250311,113000,1881488660,18480,18470,18500,18470,180
20250311,112900,1878159930,18470,18470,18500,18460,287
20250311,112800,1872858900,18480,18480,18480,18470,44
20250311,112700,1872046110,18490,18500,18500,18470,124
20250311,112600,1869755710,18500,18540,18540,18480,594
20250311,112500,1858771320,18530,18540,18540,18520,488
20250311,112400,1849733100,18540,18530,18550,18510,242
20250311,112300,1845247980,18530,18520,18540,18520,197
20250311,112200,1841597980,18520,18550,18550,18520,204
20250311,112100,1837815900,18550,18490,18550,18490,464
20250311,112000,1829218620,18490,18480,18510,18480,389
20250311,111900,1822024670,18480,18470,18490,18460,227
20250311,111800,1817832210,18470,18460,18470,18460,89
20250311,111700,1816189210,18490,18560,18570,18400,519
20250311,111600,1806603470,18570,18410,18570,18410,4138
20250311,111500,1730160210,18420,18390,18420,18380,473
20250311,111400,1721455620,18400,18390,18400,18330,138
20250311,111300,1718918050,18400,18410,18410,18390,195
20250311,111200,1715329040,18400,18340,18400,18310,553
20250311,111100,1705175510,18340,18320,18340,18300,56
20250311,111000,1704149200,18310,18280,18310,18280,333
20250311,110900,1698052720,18290,18280,18330,18280,135
20250311,110800,1695584740,18270,18340,18340,18270,9
20250311,110700,1695420240,18250,18270,18350,18250,1532
20250311,110600,1667334590,18240,18280,18280,18240,95
20250311,110500,1665599880,18270,18230,18270,18230,301
20250311,110400,1660103800,18240,18240,18240,18230,52
20250311,110300,1659155550,18240,18250,18250,18240,50
20250311,110200,1658243530,18220,18230,18250,18220,232
20250311,110100,1654012110,18230,18190,18230,18180,1011
20250311,110000,1635623730,18180,18190,18200,18180,623
20250311,105900,1624292140,18190,18210,18210,18190,1270
20250311,105800,1601179800,18210,18210,18220,18200,275
20250311,105700,1596172730,18210,18220,18220,18200,1855
20250311,105600,1562393650,18220,18220,18220,18210,199
20250311,105500,1558768940,18220,18250,18260,18210,4242
20250311,105400,1481461420,18260,18260,18270,18260,82
20250311,105300,1479964000,18270,18260,18270,18240,310
20250311,105200,1474305520,18260,18230,18260,18230,866
20250311,105100,1458512600,18240,18250,18260,18230,259
20250311,105000,1453789310,18240,18240,18260,18240,189
20250311,104900,1450341820,18250,18250,18250,18230,477
20250311,104800,1441643800,18260,18250,18260,18240,478
20250311,104700,1432920320,18250,18250,18260,18240,292
20250311,104600,1427592780,18260,18250,18260,18250,146
20250311,104500,1424928250,18250,18250,18250,18250,438
20250311,104400,1416934750,18260,18260,18270,18250,197
20250311,104300,1413338150,18260,18270,18270,18260,11
20250311,104200,1413137260,18270,18230,18270,18230,709
20250311,104100,1400193270,18230,18210,18240,18210,227
20250311,104000,1396056120,18210,18220,18240,18210,1325
20250311,103900,1371918660,18220,18220,18230,18210,676
20250311,103800,1359601060,18220,18240,18250,18220,2477
20250311,103700,1314456900,18240,18240,18250,18230,327
20250311,103600,1308492830,18240,18250,18270,18230,212
20250311,103500,1304623930,18270,18260,18270,18240,1578
20250311,103400,1275838200,18270,18260,18270,18250,376
20250311,103300,1268971350,18260,18250,18270,18250,336
20250311,103200,1262838110,18250,18280,18280,18250,1001
20250311,103100,1244567860,18300,18290,18320,18260,226
20250311,103000,1240435270,18280,18250,18280,18250,501
20250311,102900,1231280590,18250,18240,18250,18240,311
20250311,102800,1225605910,18250,18260,18280,18250,572
20250311,102700,1215165100,18260,18250,18290,18250,442
20250311,102600,1207091260,18250,18240,18250,18240,98
20250311,102500,1205302840,18250,18280,18300,18250,3897
20250311,102400,1134166440,18300,18310,18310,18280,244
20250311,102300,1129704240,18310,18290,18310,18280,169
20250311,102200,1126612240,18280,18280,18300,18270,439
20250311,102100,1118583160,18280,18310,18310,18270,351
20250311,102000,1112164050,18300,18290,18300,18280,107
20250311,101900,1110206590,18280,18300,18310,18280,117
20250311,101800,1108065330,18310,18280,18310,18280,427
20250311,101700,1100252460,18300,18280,18300,18280,706
20250311,101600,1087332880,18300,18265,18300,18260,81
20250311,101500,1085851825,18265,18300,18300,18265,628
20250311,101400,1074376500,18300,18290,18300,18270,318
20250311,101300,1068559310,18300,18280,18300,18270,197
20250311,101200,1064956370,18270,18290,18290,18270,247
20250311,101100,1060441100,18300,18300,18310,18280,2207
20250311,101000,1020056430,18300,18300,18320,18300,472
20250311,100900,1011417420,18310,18300,18320,18300,73
20250311,100800,1010080410,18300,18310,18320,18300,3630
20250311,100700,943615820,18320,18330,18340,18310,351
20250311,100600,937184640,18320,18330,18380,18320,507
20250311,100500,927891550,18360,18340,18380,18330,816
20250311,100400,912924070,18370,18340,18380,18340,351
20250311,100300,906483100,18370,18340,18390,18340,54
20250311,100200,905490650,18400,18390,18400,18340,116
20250311,100100,903356600,18340,18410,18410,18340,742
20250311,100000,889732770,18410,18400,18430,18360,71
20250311,095900,888425130,18420,18420,18420,18360,1111
20250311,095800,867981360,18420,18420,18430,18370,127
20250311,095700,865641560,18360,18350,18440,18350,50
20250311,095600,864719810,18410,18410,18420,18360,105
20250311,095500,862785950,18410,18400,18410,18340,1050
20250311,095400,843465210,18340,18370,18400,18340,320
20250311,095300,837585420,18410,18420,18430,18350,104
20250311,095200,835671170,18370,18430,18430,18340,480
20250311,095100,826853080,18430,18400,18430,18370,510
20250311,095000,817461960,18370,18380,18395,18370,833
20250311,094900,802154195,18410,18380,18410,18370,1178
20250311,094800,780500915,18380,18390,18410,18380,603
20250311,094700,769410655,18390,18430,18440,18380,402
20250311,094600,762014075,18390,18400,18440,18390,318
20250311,094500,756161235,18400,18430,18430,18400,1278
20250311,094400,732634535,18430,18410,18460,18410,267
20250311,094300,727713755,18410,18440,18460,18410,236
20250311,094200,723360615,18450,18430,18460,18430,101
20250311,094100,721497195,18420,18440,18460,18420,252
20250311,094000,716848355,18430,18440,18450,18430,552
20250311,093900,706668825,18400,18440,18440,18400,68
20250311,093800,705414985,18440,18390,18450,18390,636
20250311,093700,693691695,18460,18440,18460,18390,119
20250311,093600,691495555,18430,18390,18460,18390,178
20250311,093500,688213295,18470,18420,18470,18390,793
20250311,093400,673613875,18480,18450,18480,18450,489
20250311,093300,664586425,18450,18460,18460,18450,379
20250311,093200,657593865,18460,18430,18460,18430,649
20250311,093100,645622805,18390,18430,18430,18390,110
20250311,093000,643595705,18430,18400,18430,18340,395
20250311,092900,636328945,18400,18410,18410,18400,132
20250311,092800,633899425,18410,18390,18410,18390,317
20250311,092700,628068785,18350,18390,18390,18350,226
20250311,092600,623919355,18390,18320,18390,18320,1157
20250311,092500,602715925,18390,18340,18400,18340,134
20250311,092400,600256745,18310,18400,18400,18310,1423
20250311,092300,574171335,18400,18340,18410,18340,340
20250311,092200,567930075,18340,18340,18340,18320,32
20250311,092100,567343215,18340,18320,18350,18300,2435
20250311,092000,522758515,18300,18300,18300,18300,0
20250311,091900,522758515,18300,18400,18400,18300,2633
20250311,091800,474543465,18400,18360,18400,18360,567
20250311,091700,464115425,18340,18350,18350,18290,5477
20250311,091600,363878015,18350,18350,18360,18340,158
20250311,091500,360979035,18350,18350,18350,18350,53
20250311,091400,360006485,18350,18350,18360,18350,962
20250311,091300,342353755,18350,18350,18350,18330,596
20250311,091200,331428635,18350,18390,18390,18270,2240
20250311,091100,290469365,18390,18380,18390,18350,175
20250311,091000,287252685,18380,18400,18400,18310,689
20250311,090900,274624535,18400,18360,18400,18340,266
20250311,090800,269739305,18360,18440,18440,18360,4605
20250311,090700,185140115,18440,18400,18450,18400,942
20250311,090600,167791525,18410,18450,18450,18370,238
20250311,090500,163410465,18450,18370,18450,18300,1181
20250311,090400,141675055,18300,18300,18380,18220,1350
20250311,090300,117013455,18315,18260,18360,18230,1042
20250311,090200,97994605,18250,18230,18305,18230,231
20250311,090100,93776450,18230,18300,18430,18230,1123
20250311,090000,73223850,18310,18210,18480,18210,4001
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 192600 3112124910 18730 18730 18730 18730 2472
3 20250311 192500 3112124910 18730 18730 18730 18730 0
4 20250311 192400 3112124910 18730 18730 18730 18730 0
5 20250311 192300 3112124910 18730 18730 18730 18730 0
6 20250311 192200 3112124910 18730 18730 18730 18730 0
7 20250311 192100 3112124910 18730 18730 18730 18730 0
8 20250311 192000 3112124910 18730 18730 18730 18730 0
9 20250311 191900 3112124910 18730 18730 18730 18730 0
10 20250311 191800 3112124910 18730 18730 18730 18730 0
11 20250311 191700 3112124910 18730 18730 18730 18730 0
12 20250311 191600 3112124910 18730 18730 18730 18730 0
13 20250311 191500 3112124910 18730 18730 18730 18730 0
14 20250311 191400 3112124910 18730 18730 18730 18730 0
15 20250311 191300 3112124910 18730 18730 18730 18730 0
16 20250311 191200 3112124910 18730 18730 18730 18730 0
17 20250311 191100 3112124910 18730 18730 18730 18730 0
18 20250311 191000 3112124910 18730 18730 18730 18730 0
19 20250311 190900 3112124910 18730 18730 18730 18730 0
20 20250311 190800 3112124910 18730 18730 18730 18730 0
21 20250311 190700 3112124910 18730 18730 18730 18730 0
22 20250311 190600 3112124910 18730 18730 18730 18730 0
23 20250311 190500 3112124910 18730 18730 18730 18730 0
24 20250311 190400 3112124910 18730 18730 18730 18730 0
25 20250311 190300 3112124910 18730 18730 18730 18730 0
26 20250311 190200 3112124910 18730 18730 18730 18730 0
27 20250311 190100 3112124910 18730 18730 18730 18730 0
28 20250311 190000 3112124910 18730 18730 18730 18730 0
29 20250311 185900 3112124910 18730 18730 18730 18730 0
30 20250311 185800 3112124910 18730 18730 18730 18730 0
31 20250311 185700 3112124910 18730 18730 18730 18730 0
32 20250311 185600 3112124910 18730 18730 18730 18730 2472
33 20250311 185500 3112124910 18730 18730 18730 18730 0
34 20250311 185400 3112124910 18730 18730 18730 18730 0
35 20250311 185300 3112124910 18730 18730 18730 18730 0
36 20250311 185200 3112124910 18730 18730 18730 18730 0
37 20250311 185100 3112124910 18730 18730 18730 18730 0
38 20250311 185000 3112124910 18730 18730 18730 18730 0
39 20250311 184900 3112124910 18730 18730 18730 18730 0
40 20250311 184800 3112124910 18730 18730 18730 18730 0
41 20250311 184700 3112124910 18730 18730 18730 18730 0
42 20250311 184600 3112124910 18730 18730 18730 18730 0
43 20250311 184500 3112124910 18730 18730 18730 18730 0
44 20250311 184400 3112124910 18730 18730 18730 18730 0
45 20250311 184300 3112124910 18730 18730 18730 18730 0
46 20250311 184200 3112124910 18730 18730 18730 18730 0
47 20250311 184100 3112124910 18730 18730 18730 18730 0
48 20250311 184000 3112124910 18730 18730 18730 18730 0
49 20250311 183900 3112124910 18730 18730 18730 18730 0
50 20250311 183800 3112124910 18730 18730 18730 18730 0
51 20250311 183700 3112124910 18730 18730 18730 18730 0
52 20250311 183600 3112124910 18730 18730 18730 18730 0
53 20250311 183500 3112124910 18730 18730 18730 18730 0
54 20250311 183400 3112124910 18730 18730 18730 18730 0
55 20250311 183300 3112124910 18730 18730 18730 18730 0
56 20250311 183200 3112124910 18730 18730 18730 18730 0
57 20250311 183100 3112124910 18730 18730 18730 18730 0
58 20250311 183000 3112124910 18730 18730 18730 18730 0
59 20250311 182900 3112124910 18730 18730 18730 18730 0
60 20250311 182800 3112124910 18730 18730 18730 18730 0
61 20250311 182700 3112124910 18730 18730 18730 18730 0
62 20250311 182600 3112124910 18730 18730 18730 18730 2472
63 20250311 182500 3112124910 18730 18730 18730 18730 0
64 20250311 182400 3112124910 18730 18730 18730 18730 0
65 20250311 182300 3112124910 18730 18730 18730 18730 0
66 20250311 182200 3112124910 18730 18730 18730 18730 0
67 20250311 182100 3112124910 18730 18730 18730 18730 0
68 20250311 182000 3112124910 18730 18730 18730 18730 0
69 20250311 181900 3112124910 18730 18730 18730 18730 0
70 20250311 181800 3112124910 18730 18730 18730 18730 0
71 20250311 181700 3112124910 18730 18730 18730 18730 0
72 20250311 181600 3112124910 18730 18730 18730 18730 0
73 20250311 181500 3112124910 18730 18730 18730 18730 0
74 20250311 181400 3112124910 18730 18730 18730 18730 0
75 20250311 181300 3112124910 18730 18730 18730 18730 0
76 20250311 181200 3112124910 18730 18730 18730 18730 0
77 20250311 181100 3112124910 18730 18730 18730 18730 0
78 20250311 181000 3112124910 18730 18730 18730 18730 0
79 20250311 180900 3112124910 18730 18730 18730 18730 0
80 20250311 180800 3112124910 18730 18730 18730 18730 0
81 20250311 180700 3112124910 18730 18730 18730 18730 0
82 20250311 180600 3112124910 18730 18730 18730 18730 0
83 20250311 180500 3112124910 18730 18730 18730 18730 0
84 20250311 180400 3112124910 18730 18730 18730 18730 0
85 20250311 180300 3112124910 18730 18730 18730 18730 0
86 20250311 180200 3112124910 18730 18730 18730 18730 0
87 20250311 180100 3112124910 18730 18730 18730 18730 0
88 20250311 180000 3112124910 18730 18730 18730 18730 0
89 20250311 175900 3112124910 18730 18730 18730 18730 0
90 20250311 175800 3112124910 18730 18730 18730 18730 0
91 20250311 175700 3112124910 18730 18730 18730 18730 0
92 20250311 175600 3112124910 18730 18730 18730 18730 2472
93 20250311 175500 3112124910 18730 18730 18730 18730 0
94 20250311 175400 3112124910 18730 18730 18730 18730 0
95 20250311 175300 3112124910 18730 18730 18730 18730 0
96 20250311 175200 3112124910 18730 18730 18730 18730 0
97 20250311 175100 3112124910 18730 18730 18730 18730 0
98 20250311 175000 3112124910 18730 18730 18730 18730 0
99 20250311 174900 3112124910 18730 18730 18730 18730 0
100 20250311 174800 3112124910 18730 18730 18730 18730 0
101 20250311 174700 3112124910 18730 18730 18730 18730 0
102 20250311 174600 3112124910 18730 18730 18730 18730 0
103 20250311 174500 3112124910 18730 18730 18730 18730 0
104 20250311 174400 3112124910 18730 18730 18730 18730 0
105 20250311 174300 3112124910 18730 18730 18730 18730 0
106 20250311 174200 3112124910 18730 18730 18730 18730 0
107 20250311 174100 3112124910 18730 18730 18730 18730 0
108 20250311 174000 3112124910 18730 18730 18730 18730 0
109 20250311 173900 3112124910 18730 18730 18730 18730 0
110 20250311 173800 3112124910 18730 18730 18730 18730 0
111 20250311 173700 3112124910 18730 18730 18730 18730 0
112 20250311 173600 3112124910 18730 18730 18730 18730 0
113 20250311 173500 3112124910 18730 18730 18730 18730 0
114 20250311 173400 3112124910 18730 18730 18730 18730 0
115 20250311 173300 3112124910 18730 18730 18730 18730 0
116 20250311 173200 3112124910 18730 18730 18730 18730 0
117 20250311 173100 3112124910 18730 18730 18730 18730 0
118 20250311 173000 3112124910 18730 18730 18730 18730 0
119 20250311 172900 3112124910 18730 18730 18730 18730 0
120 20250311 172800 3112124910 18730 18730 18730 18730 0
121 20250311 172700 3112124910 18730 18730 18730 18730 0
122 20250311 172600 3112124910 18730 18730 18730 18730 2472
123 20250311 172500 3112124910 18730 18730 18730 18730 0
124 20250311 172400 3112124910 18730 18730 18730 18730 0
125 20250311 172300 3112124910 18730 18730 18730 18730 0
126 20250311 172200 3112124910 18730 18730 18730 18730 0
127 20250311 172100 3112124910 18730 18730 18730 18730 0
128 20250311 172000 3112124910 18730 18730 18730 18730 0
129 20250311 171900 3112124910 18730 18730 18730 18730 0
130 20250311 171800 3112124910 18730 18730 18730 18730 0
131 20250311 171700 3112124910 18730 18730 18730 18730 0
132 20250311 171600 3112124910 18730 18730 18730 18730 0
133 20250311 171500 3112124910 18730 18730 18730 18730 0
134 20250311 171400 3112124910 18730 18730 18730 18730 0
135 20250311 171300 3112124910 18730 18730 18730 18730 0
136 20250311 171200 3112124910 18730 18730 18730 18730 0
137 20250311 171100 3112124910 18730 18730 18730 18730 0
138 20250311 171000 3112124910 18730 18730 18730 18730 0
139 20250311 170900 3112124910 18730 18730 18730 18730 0
140 20250311 170800 3112124910 18730 18730 18730 18730 0
141 20250311 170700 3112124910 18730 18730 18730 18730 0
142 20250311 170600 3112124910 18730 18730 18730 18730 0
143 20250311 170500 3112124910 18730 18730 18730 18730 0
144 20250311 170400 3112124910 18730 18730 18730 18730 0
145 20250311 170300 3112124910 18730 18730 18730 18730 0
146 20250311 170200 3112124910 18730 18730 18730 18730 0
147 20250311 170100 3112124910 18730 18730 18730 18730 0
148 20250311 170000 3112124910 18730 18730 18730 18730 0
149 20250311 165900 3112124910 18730 18730 18730 18730 0
150 20250311 165800 3112124910 18730 18730 18730 18730 0
151 20250311 165700 3112124910 18730 18730 18730 18730 0
152 20250311 165600 3112124910 18730 18730 18730 18730 2472
153 20250311 165500 3112124910 18730 18730 18730 18730 0
154 20250311 165400 3112124910 18730 18730 18730 18730 0
155 20250311 165300 3112124910 18730 18730 18730 18730 0
156 20250311 165200 3112124910 18730 18730 18730 18730 0
157 20250311 165100 3112124910 18730 18730 18730 18730 0
158 20250311 165000 3112124910 18730 18730 18730 18730 0
159 20250311 164900 3112124910 18730 18730 18730 18730 0
160 20250311 164800 3112124910 18730 18730 18730 18730 0
161 20250311 164700 3112124910 18730 18730 18730 18730 0
162 20250311 164600 3112124910 18730 18730 18730 18730 0
163 20250311 164500 3112124910 18730 18730 18730 18730 0
164 20250311 164400 3112124910 18730 18730 18730 18730 0
165 20250311 164300 3112124910 18730 18730 18730 18730 0
166 20250311 164200 3112124910 18730 18730 18730 18730 0
167 20250311 164100 3112124910 18730 18730 18730 18730 0
168 20250311 164000 3112124910 18730 18730 18730 18730 0
169 20250311 163900 3112124910 18730 18730 18730 18730 0
170 20250311 163800 3112124910 18730 18730 18730 18730 0
171 20250311 163700 3112124910 18730 18730 18730 18730 0
172 20250311 163600 3112124910 18730 18730 18730 18730 0
173 20250311 163500 3112124910 18730 18730 18730 18730 0
174 20250311 163400 3112124910 18730 18730 18730 18730 0
175 20250311 163300 3112124910 18730 18730 18730 18730 0
176 20250311 163200 3112124910 18730 18730 18730 18730 0
177 20250311 163100 3112124910 18730 18730 18730 18730 0
178 20250311 163000 3112124910 18730 18730 18730 18730 0
179 20250311 162900 3112124910 18730 18730 18730 18730 0
180 20250311 162800 3112124910 18730 18730 18730 18730 0
181 20250311 162700 3112124910 18730 18730 18730 18730 0
182 20250311 162600 3112124910 18730 18730 18730 18730 2472
183 20250311 162500 3112124910 18730 18730 18730 18730 0
184 20250311 162400 3112124910 18730 18730 18730 18730 0
185 20250311 162300 3112124910 18730 18730 18730 18730 0
186 20250311 162200 3112124910 18730 18730 18730 18730 0
187 20250311 162100 3112124910 18730 18730 18730 18730 0
188 20250311 162000 3112124910 18730 18730 18730 18730 0
189 20250311 161900 3112124910 18730 18730 18730 18730 0
190 20250311 161800 3112124910 18730 18730 18730 18730 0
191 20250311 161700 3112124910 18730 18730 18730 18730 0
192 20250311 161600 3112124910 18730 18730 18730 18730 0
193 20250311 161500 3112124910 18730 18730 18730 18730 0
194 20250311 161400 3112124910 18730 18730 18730 18730 0
195 20250311 161300 3112124910 18730 18730 18730 18730 0
196 20250311 161200 3112124910 18730 18730 18730 18730 0
197 20250311 161100 3112124910 18730 18730 18730 18730 0
198 20250311 161000 3112124910 18730 18730 18730 18730 0
199 20250311 160900 3112124910 18730 18730 18730 18730 0
200 20250311 160800 3112124910 18730 18730 18730 18730 0
201 20250311 160700 3112124910 18730 18730 18730 18730 0
202 20250311 160600 3112124910 18730 18730 18730 18730 0
203 20250311 160500 3112124910 18730 18730 18730 18730 0
204 20250311 160400 3112124910 18730 18730 18730 18730 0
205 20250311 160300 3112124910 18730 18730 18730 18730 0
206 20250311 160200 3112124910 18730 18730 18730 18730 0
207 20250311 160100 3112124910 18730 18730 18730 18730 0
208 20250311 160000 3112124910 18730 18730 18730 18730 0
209 20250311 155900 3112124910 18730 18730 18730 18730 0
210 20250311 155800 3112124910 18730 18730 18730 18730 0
211 20250311 155700 3112124910 18730 18730 18730 18730 0
212 20250311 155600 3112124910 18730 18730 18730 18730 2472
213 20250311 155500 3112124910 18730 18730 18730 18730 0
214 20250311 155400 3112124910 18730 18730 18730 18730 0
215 20250311 155300 3112124910 18730 18730 18730 18730 0
216 20250311 155200 3112124910 18730 18730 18730 18730 0
217 20250311 155100 3112124910 18730 18730 18730 18730 0
218 20250311 155000 3112124910 18730 18730 18730 18730 0
219 20250311 154900 3112124910 18730 18730 18730 18730 0
220 20250311 154800 3112124910 18730 18730 18730 18730 0
221 20250311 154700 3112124910 18730 18730 18730 18730 0
222 20250311 154600 3112124910 18730 18730 18730 18730 0
223 20250311 154500 3112124910 18730 18730 18730 18730 0
224 20250311 154400 3112124910 18730 18730 18730 18730 0
225 20250311 154300 3112124910 18730 18730 18730 18730 0
226 20250311 154200 3112124910 18730 18730 18730 18730 0
227 20250311 154100 3112124910 18730 18730 18730 18730 0
228 20250311 154000 3112124910 18730 18730 18730 18730 0
229 20250311 153900 3112124910 18730 18730 18730 18730 0
230 20250311 153800 3112124910 18730 18730 18730 18730 0
231 20250311 153700 3112124910 18730 18730 18730 18730 0
232 20250311 153600 3112124910 18730 18730 18730 18730 0
233 20250311 153500 3112124910 18730 18730 18730 18730 0
234 20250311 153400 3112124910 18730 18730 18730 18730 0
235 20250311 153300 3112124910 18730 18730 18730 18730 0
236 20250311 153200 3112124910 18730 18730 18730 18730 0
237 20250311 153100 3112124910 18730 18730 18730 18730 0
238 20250311 153000 3112124910 18730 18730 18730 18730 2472
239 20250311 152900 3065824350 18710 18710 18710 18710 0
240 20250311 152800 3065824350 18710 18710 18710 18710 0
241 20250311 152700 3065824350 18710 18710 18710 18710 0
242 20250311 152600 3065824350 18710 18710 18710 18710 0
243 20250311 152500 3065824350 18710 18710 18710 18710 0
244 20250311 152400 3065824350 18710 18710 18710 18710 0
245 20250311 152300 3065824350 18710 18710 18710 18710 0
246 20250311 152200 3065824350 18710 18710 18710 18710 0
247 20250311 152100 3065824350 18710 18710 18710 18710 0
248 20250311 152000 3065824350 18710 18710 18710 18710 0
249 20250311 151900 3065824350 18710 18710 18710 18700 1255
250 20250311 151800 3042352720 18710 18680 18710 18680 633
251 20250311 151700 3030516720 18680 18690 18690 18660 446
252 20250311 151600 3022192050 18690 18700 18700 18660 917
253 20250311 151500 3005066240 18670 18700 18720 18660 730
254 20250311 151400 2991414020 18700 18660 18710 18650 2691
255 20250311 151300 2941108540 18650 18660 18660 18640 722
256 20250311 151200 2927643760 18700 18720 18720 18660 209
257 20250311 151100 2923737980 18710 18700 18710 18660 303
258 20250311 151000 2918070800 18660 18700 18700 18660 72
259 20250311 150900 2916725240 18660 18650 18710 18650 556
260 20250311 150800 2906338550 18710 18700 18710 18650 176
261 20250311 150700 2903046710 18650 18710 18710 18650 158
262 20250311 150600 2900094420 18710 18700 18710 18650 169
263 20250311 150500 2896934010 18700 18670 18720 18660 348
264 20250311 150400 2890431910 18710 18720 18720 18680 47
265 20250311 150300 2889552440 18720 18720 18720 18720 55
266 20250311 150200 2888522840 18720 18740 18740 18680 61
267 20250311 150100 2887380810 18730 18730 18730 18690 50
268 20250311 150000 2886444540 18730 18730 18730 18660 273
269 20250311 145900 2881345180 18730 18740 18740 18720 96
270 20250311 145800 2879546880 18740 18770 18770 18740 69
271 20250311 145700 2878253240 18770 18720 18790 18720 669
272 20250311 145600 2865709110 18720 18710 18720 18660 262
273 20250311 145500 2860810570 18710 18730 18730 18710 58
274 20250311 145400 2859724990 18730 18620 18740 18620 1638
275 20250311 145300 2829131640 18620 18620 18620 18620 16
276 20250311 145200 2828833720 18620 18620 18620 18620 26
277 20250311 145100 2828349600 18620 18590 18620 18590 395
278 20250311 145000 2821002930 18580 18570 18580 18570 207
279 20250311 144900 2817157870 18560 18570 18570 18560 378
280 20250311 144800 2810138760 18570 18570 18580 18570 40
281 20250311 144700 2809395880 18580 18570 18580 18570 11
282 20250311 144600 2809191600 18590 18590 18590 18570 62
283 20250311 144500 2808039520 18590 18580 18600 18580 584
284 20250311 144400 2797186400 18570 18570 18580 18570 38
285 20250311 144300 2796480730 18580 18600 18600 18580 307
286 20250311 144200 2790773010 18610 18620 18620 18610 65
287 20250311 144100 2789563270 18610 18610 18610 18610 72
288 20250311 144000 2788223350 18620 18620 18620 18610 22
289 20250311 143900 2787813900 18610 18620 18630 18610 170
290 20250311 143800 2784649020 18630 18630 18630 18620 100
291 20250311 143700 2782786360 18640 18640 18640 18630 71
292 20250311 143600 2781463530 18630 18600 18630 18590 411
293 20250311 143500 2773819160 18600 18590 18610 18590 165
294 20250311 143400 2770751430 18580 18590 18590 18580 34
295 20250311 143300 2770119690 18590 18550 18590 18550 954
296 20250311 143200 2752406610 18560 18560 18560 18540 389
297 20250311 143100 2745188450 18560 18550 18560 18550 111
298 20250311 143000 2743128810 18560 18560 18570 18550 47
299 20250311 142900 2742256410 18550 18570 18570 18550 41
300 20250311 142800 2741495420 18570 18580 18580 18560 152
301 20250311 142700 2738674110 18580 18540 18580 18540 236
302 20250311 142600 2734292630 18560 18560 18570 18550 41
303 20250311 142500 2733531960 18570 18550 18570 18550 535
304 20250311 142400 2723600460 18550 18550 18560 18550 439
305 20250311 142300 2715456930 18550 18560 18560 18550 149
306 20250311 142200 2712692810 18570 18550 18570 18550 276
307 20250311 142100 2707572770 18560 18550 18560 18550 50
308 20250311 142000 2706645200 18560 18560 18570 18550 232
309 20250311 141900 2702340200 18560 18570 18570 18550 92
310 20250311 141800 2700632240 18580 18580 18580 18570 299
311 20250311 141700 2695078790 18580 18580 18600 18580 255
312 20250311 141600 2690339520 18580 18580 18590 18580 33
313 20250311 141500 2689726220 18580 18590 18590 18580 48
314 20250311 141400 2688834130 18580 18550 18580 18550 427
315 20250311 141300 2680908990 18560 18520 18560 18520 1213
316 20250311 141200 2658438750 18530 18540 18540 18520 62
317 20250311 141100 2657289950 18530 18510 18530 18510 153
318 20250311 141000 2654455180 18530 18550 18550 18530 6
319 20250311 140900 2654343980 18510 18520 18540 18500 806
320 20250311 140800 2639418635 18530 18580 18580 18530 195
321 20250311 140700 2635803485 18580 18620 18620 18580 4845
322 20250311 140600 2545672655 18620 18620 18640 18620 55
323 20250311 140500 2544648315 18640 18650 18660 18630 173
324 20250311 140400 2541424935 18680 18670 18680 18650 151
325 20250311 140300 2538608425 18670 18660 18680 18650 238
326 20250311 140200 2534167525 18650 18650 18650 18630 253
327 20250311 140100 2529451815 18650 18610 18650 18600 583
328 20250311 140000 2518598375 18630 18620 18650 18620 34
329 20250311 135900 2517965115 18630 18640 18640 18630 9
330 20250311 135800 2517797435 18650 18620 18660 18590 158
331 20250311 135700 2514858775 18620 18610 18620 18600 172
332 20250311 135600 2511659525 18630 18630 18630 18630 9
333 20250311 135500 2511491855 18650 18600 18650 18590 169
334 20250311 135400 2508348915 18600 18650 18660 18590 1159
335 20250311 135300 2486757035 18650 18650 18660 18650 137
336 20250311 135200 2484201875 18660 18660 18660 18650 13
337 20250311 135100 2483959395 18670 18680 18680 18670 355
338 20250311 135000 2477330565 18680 18690 18690 18680 224
339 20250311 134900 2473144475 18680 18670 18690 18670 193
340 20250311 134800 2469539295 18680 18680 18680 18680 158
341 20250311 134700 2466587855 18680 18690 18690 18680 12
342 20250311 134600 2466363675 18730 18650 18730 18650 70
343 20250311 134500 2465056195 18650 18670 18670 18650 255
344 20250311 134400 2460295835 18670 18710 18710 18670 280
345 20250311 134300 2455061485 18720 18700 18740 18700 291
346 20250311 134200 2449613875 18710 18700 18710 18700 36
347 20250311 134100 2448940625 18720 18690 18720 18690 290
348 20250311 134000 2443517735 18690 18690 18690 18680 307
349 20250311 133900 2437780765 18680 18690 18700 18680 139
350 20250311 133800 2435182995 18690 18710 18710 18680 137
351 20250311 133700 2432623605 18720 18660 18720 18660 504
352 20250311 133600 2423204935 18650 18650 18660 18650 145
353 20250311 133500 2420500645 18650 18650 18660 18650 89
354 20250311 133400 2418840555 18670 18700 18700 18670 7
355 20250311 133300 2418709765 18700 18690 18700 18440 2606
356 20250311 133200 2370386085 18700 18700 18700 18690 223
357 20250311 133100 2366217055 18700 18730 18740 18700 252
358 20250311 133000 2361500715 18730 18720 18730 18720 64
359 20250311 132900 2360302065 18720 18720 18730 18720 47
360 20250311 132800 2359422215 18720 18710 18730 18700 319
361 20250311 132700 2353452325 18700 18700 18700 18690 161
362 20250311 132600 2350441715 18700 18730 18730 18700 16
363 20250311 132500 2350142315 18710 18660 18710 18660 261
364 20250311 132400 2345264075 18690 18620 18690 18620 2455
365 20250311 132300 2299483505 18610 18610 18610 18610 127
366 20250311 132200 2297120035 18640 18600 18640 18600 291
367 20250311 132100 2291704595 18600 18580 18600 18580 724
368 20250311 132000 2278242245 18560 18540 18580 18540 761
369 20250311 131900 2264119205 18540 18540 18540 18540 23
370 20250311 131800 2263692785 18540 18550 18550 18540 33
371 20250311 131700 2263080955 18560 18560 18560 18550 155
372 20250311 131600 2260205615 18530 18570 18590 18530 57
373 20250311 131500 2259146495 18580 18490 18580 18490 405
374 20250311 131400 2251640375 18500 18500 18500 18490 157
375 20250311 131300 2248737345 18500 18490 18500 18480 259
376 20250311 131200 2243946395 18500 18500 18500 18500 1
377 20250311 131100 2243927895 18500 18500 18500 18500 154
378 20250311 131000 2241078895 18500 18500 18510 18500 152
379 20250311 130900 2238265675 18500 18490 18500 18480 141
380 20250311 130800 2235659705 18500 18470 18500 18470 242
381 20250311 130700 2231185185 18480 18480 18490 18480 222
382 20250311 130600 2227082535 18470 18470 18470 18470 152
383 20250311 130500 2224275095 18480 18480 18480 18470 37
384 20250311 130400 2223591665 18470 18470 18490 18470 278
385 20250311 130300 2218456795 18480 18465 18480 18465 133
386 20250311 130200 2216000295 18470 18470 18470 18470 366
387 20250311 130100 2209240275 18480 18490 18490 18480 74
388 20250311 130000 2207872555 18490 18490 18490 18490 32
389 20250311 125900 2207280875 18490 18490 18490 18480 148
390 20250311 125800 2204544585 18490 18490 18490 18480 15
391 20250311 125700 2204267325 18480 18470 18480 18460 246
392 20250311 125600 2199725825 18460 18470 18470 18460 122
393 20250311 125500 2197472825 18480 18480 18480 18470 576
394 20250311 125400 2186832905 18470 18480 18480 18470 138
395 20250311 125300 2184283915 18470 18480 18480 18460 322
396 20250311 125200 2178335545 18480 18480 18490 18480 64
397 20250311 125100 2177152555 18490 18470 18490 18460 525
398 20250311 125000 2167455900 18470 18470 18470 18470 22
399 20250311 124900 2167049560 18470 18480 18480 18470 26
400 20250311 124800 2166569330 18470 18480 18480 18470 149
401 20250311 124700 2163815930 18480 18470 18480 18460 168
402 20250311 124600 2160713180 18470 18470 18480 18470 136
403 20250311 124500 2158201160 18500 18480 18500 18470 100
404 20250311 124400 2156353520 18480 18470 18480 18470 157
405 20250311 124300 2153453650 18480 18470 18480 18470 271
406 20250311 124200 2148446750 18460 18470 18480 18460 223
407 20250311 124100 2144328520 18470 18480 18480 18460 132
408 20250311 124000 2141891680 18480 18500 18500 18470 641
409 20250311 123900 2130048520 18500 18510 18510 18500 36
410 20250311 123800 2129382360 18510 18500 18510 18500 20
411 20250311 123700 2129012260 18500 18500 18500 18490 146
412 20250311 123600 2126311490 18500 18520 18520 18500 265
413 20250311 123500 2121407510 18520 18500 18520 18480 257
414 20250311 123400 2116652770 18500 18500 18500 18480 97
415 20250311 123300 2114859650 18490 18500 18510 18490 169
416 20250311 123200 2111733820 18500 18500 18500 18480 484
417 20250311 123100 2102782240 18500 18490 18500 18490 39
418 20250311 123000 2102061050 18500 18500 18510 18490 197
419 20250311 122900 2098416830 18500 18510 18510 18500 20
420 20250311 122800 2098046820 18500 18520 18520 18500 101
421 20250311 122700 2096177450 18520 18520 18520 18510 117
422 20250311 122600 2094011760 18520 18500 18520 18500 249
423 20250311 122500 2089402800 18500 18510 18510 18500 141
424 20250311 122400 2086792900 18510 18520 18520 18510 14
425 20250311 122300 2086533720 18520 18530 18530 18520 61
426 20250311 122200 2085403980 18520 18560 18560 18520 445
427 20250311 122100 2077153680 18560 18550 18560 18550 214
428 20250311 122000 2073183940 18560 18550 18560 18550 363
429 20250311 121900 2066446990 18550 18550 18560 18550 434
430 20250311 121800 2058392230 18550 18560 18560 18550 483
431 20250311 121700 2049428560 18560 18560 18560 18550 528
432 20250311 121600 2039630750 18560 18560 18570 18560 33
433 20250311 121500 2039018260 18590 18560 18590 18560 42
434 20250311 121400 2038238540 18560 18550 18560 18550 234
435 20250311 121300 2033896690 18550 18570 18570 18540 150
436 20250311 121200 2031115100 18560 18580 18590 18560 54
437 20250311 121100 2030112020 18580 18580 18580 18570 450
438 20250311 121000 2021752510 18580 18600 18600 18580 39
439 20250311 120900 2021027300 18610 18610 18610 18600 55
440 20250311 120800 2020004130 18610 18600 18610 18600 232
441 20250311 120700 2015688300 18580 18590 18590 18580 154
442 20250311 120600 2012825770 18590 18550 18590 18550 524
443 20250311 120500 2003098470 18560 18540 18570 18530 223
444 20250311 120400 1998960730 18530 18510 18530 18510 291
445 20250311 120300 1993571340 18510 18510 18510 18500 157
446 20250311 120200 1990665580 18510 18510 18510 18490 254
447 20250311 120100 1985968310 18500 18510 18510 18500 37
448 20250311 120000 1985283770 18510 18510 18520 18500 353
449 20250311 115900 1978750400 18530 18510 18530 18500 88
450 20250311 115800 1977121530 18510 18530 18540 18510 135
451 20250311 115700 1974622440 18520 18510 18520 18500 183
452 20250311 115600 1971233970 18510 18500 18520 18500 160
453 20250311 115500 1968272690 18510 18510 18510 18490 122
454 20250311 115400 1966015740 18510 18500 18510 18500 177
455 20250311 115300 1962739840 18500 18510 18510 18490 129
456 20250311 115200 1960353400 18510 18510 18510 18490 159
457 20250311 115100 1957412020 18510 18520 18520 18490 146
458 20250311 115000 1954711940 18510 18490 18510 18490 160
459 20250311 114900 1951750860 18480 18490 18520 18480 259
460 20250311 114800 1946961810 18490 18490 18500 18490 115
461 20250311 114700 1944835420 18490 18500 18500 18490 189
462 20250311 114600 1941339560 18490 18510 18510 18490 40
463 20250311 114500 1940599670 18500 18500 18500 18490 132
464 20250311 114400 1938157750 18500 18510 18510 18500 120
465 20250311 114300 1935936680 18500 18520 18520 18500 44
466 20250311 114200 1935122460 18520 18520 18540 18520 29
467 20250311 114100 1934585350 18510 18490 18510 18490 176
468 20250311 114000 1931328790 18500 18520 18520 18500 805
469 20250311 113900 1916435100 18540 18510 18540 18500 378
470 20250311 113800 1909436490 18520 18520 18520 18520 36
471 20250311 113700 1908769770 18520 18520 18530 18520 35
472 20250311 113600 1908121560 18520 18480 18520 18480 282
473 20250311 113500 1902907070 18490 18490 18490 18470 457
474 20250311 113400 1894463800 18490 18490 18490 18480 55
475 20250311 113300 1893447120 18490 18470 18510 18470 250
476 20250311 113200 1888829100 18470 18500 18500 18470 275
477 20250311 113100 1883744640 18500 18490 18500 18490 122
478 20250311 113000 1881488660 18480 18470 18500 18470 180
479 20250311 112900 1878159930 18470 18470 18500 18460 287
480 20250311 112800 1872858900 18480 18480 18480 18470 44
481 20250311 112700 1872046110 18490 18500 18500 18470 124
482 20250311 112600 1869755710 18500 18540 18540 18480 594
483 20250311 112500 1858771320 18530 18540 18540 18520 488
484 20250311 112400 1849733100 18540 18530 18550 18510 242
485 20250311 112300 1845247980 18530 18520 18540 18520 197
486 20250311 112200 1841597980 18520 18550 18550 18520 204
487 20250311 112100 1837815900 18550 18490 18550 18490 464
488 20250311 112000 1829218620 18490 18480 18510 18480 389
489 20250311 111900 1822024670 18480 18470 18490 18460 227
490 20250311 111800 1817832210 18470 18460 18470 18460 89
491 20250311 111700 1816189210 18490 18560 18570 18400 519
492 20250311 111600 1806603470 18570 18410 18570 18410 4138
493 20250311 111500 1730160210 18420 18390 18420 18380 473
494 20250311 111400 1721455620 18400 18390 18400 18330 138
495 20250311 111300 1718918050 18400 18410 18410 18390 195
496 20250311 111200 1715329040 18400 18340 18400 18310 553
497 20250311 111100 1705175510 18340 18320 18340 18300 56
498 20250311 111000 1704149200 18310 18280 18310 18280 333
499 20250311 110900 1698052720 18290 18280 18330 18280 135
500 20250311 110800 1695584740 18270 18340 18340 18270 9
501 20250311 110700 1695420240 18250 18270 18350 18250 1532
502 20250311 110600 1667334590 18240 18280 18280 18240 95
503 20250311 110500 1665599880 18270 18230 18270 18230 301
504 20250311 110400 1660103800 18240 18240 18240 18230 52
505 20250311 110300 1659155550 18240 18250 18250 18240 50
506 20250311 110200 1658243530 18220 18230 18250 18220 232
507 20250311 110100 1654012110 18230 18190 18230 18180 1011
508 20250311 110000 1635623730 18180 18190 18200 18180 623
509 20250311 105900 1624292140 18190 18210 18210 18190 1270
510 20250311 105800 1601179800 18210 18210 18220 18200 275
511 20250311 105700 1596172730 18210 18220 18220 18200 1855
512 20250311 105600 1562393650 18220 18220 18220 18210 199
513 20250311 105500 1558768940 18220 18250 18260 18210 4242
514 20250311 105400 1481461420 18260 18260 18270 18260 82
515 20250311 105300 1479964000 18270 18260 18270 18240 310
516 20250311 105200 1474305520 18260 18230 18260 18230 866
517 20250311 105100 1458512600 18240 18250 18260 18230 259
518 20250311 105000 1453789310 18240 18240 18260 18240 189
519 20250311 104900 1450341820 18250 18250 18250 18230 477
520 20250311 104800 1441643800 18260 18250 18260 18240 478
521 20250311 104700 1432920320 18250 18250 18260 18240 292
522 20250311 104600 1427592780 18260 18250 18260 18250 146
523 20250311 104500 1424928250 18250 18250 18250 18250 438
524 20250311 104400 1416934750 18260 18260 18270 18250 197
525 20250311 104300 1413338150 18260 18270 18270 18260 11
526 20250311 104200 1413137260 18270 18230 18270 18230 709
527 20250311 104100 1400193270 18230 18210 18240 18210 227
528 20250311 104000 1396056120 18210 18220 18240 18210 1325
529 20250311 103900 1371918660 18220 18220 18230 18210 676
530 20250311 103800 1359601060 18220 18240 18250 18220 2477
531 20250311 103700 1314456900 18240 18240 18250 18230 327
532 20250311 103600 1308492830 18240 18250 18270 18230 212
533 20250311 103500 1304623930 18270 18260 18270 18240 1578
534 20250311 103400 1275838200 18270 18260 18270 18250 376
535 20250311 103300 1268971350 18260 18250 18270 18250 336
536 20250311 103200 1262838110 18250 18280 18280 18250 1001
537 20250311 103100 1244567860 18300 18290 18320 18260 226
538 20250311 103000 1240435270 18280 18250 18280 18250 501
539 20250311 102900 1231280590 18250 18240 18250 18240 311
540 20250311 102800 1225605910 18250 18260 18280 18250 572
541 20250311 102700 1215165100 18260 18250 18290 18250 442
542 20250311 102600 1207091260 18250 18240 18250 18240 98
543 20250311 102500 1205302840 18250 18280 18300 18250 3897
544 20250311 102400 1134166440 18300 18310 18310 18280 244
545 20250311 102300 1129704240 18310 18290 18310 18280 169
546 20250311 102200 1126612240 18280 18280 18300 18270 439
547 20250311 102100 1118583160 18280 18310 18310 18270 351
548 20250311 102000 1112164050 18300 18290 18300 18280 107
549 20250311 101900 1110206590 18280 18300 18310 18280 117
550 20250311 101800 1108065330 18310 18280 18310 18280 427
551 20250311 101700 1100252460 18300 18280 18300 18280 706
552 20250311 101600 1087332880 18300 18265 18300 18260 81
553 20250311 101500 1085851825 18265 18300 18300 18265 628
554 20250311 101400 1074376500 18300 18290 18300 18270 318
555 20250311 101300 1068559310 18300 18280 18300 18270 197
556 20250311 101200 1064956370 18270 18290 18290 18270 247
557 20250311 101100 1060441100 18300 18300 18310 18280 2207
558 20250311 101000 1020056430 18300 18300 18320 18300 472
559 20250311 100900 1011417420 18310 18300 18320 18300 73
560 20250311 100800 1010080410 18300 18310 18320 18300 3630
561 20250311 100700 943615820 18320 18330 18340 18310 351
562 20250311 100600 937184640 18320 18330 18380 18320 507
563 20250311 100500 927891550 18360 18340 18380 18330 816
564 20250311 100400 912924070 18370 18340 18380 18340 351
565 20250311 100300 906483100 18370 18340 18390 18340 54
566 20250311 100200 905490650 18400 18390 18400 18340 116
567 20250311 100100 903356600 18340 18410 18410 18340 742
568 20250311 100000 889732770 18410 18400 18430 18360 71
569 20250311 095900 888425130 18420 18420 18420 18360 1111
570 20250311 095800 867981360 18420 18420 18430 18370 127
571 20250311 095700 865641560 18360 18350 18440 18350 50
572 20250311 095600 864719810 18410 18410 18420 18360 105
573 20250311 095500 862785950 18410 18400 18410 18340 1050
574 20250311 095400 843465210 18340 18370 18400 18340 320
575 20250311 095300 837585420 18410 18420 18430 18350 104
576 20250311 095200 835671170 18370 18430 18430 18340 480
577 20250311 095100 826853080 18430 18400 18430 18370 510
578 20250311 095000 817461960 18370 18380 18395 18370 833
579 20250311 094900 802154195 18410 18380 18410 18370 1178
580 20250311 094800 780500915 18380 18390 18410 18380 603
581 20250311 094700 769410655 18390 18430 18440 18380 402
582 20250311 094600 762014075 18390 18400 18440 18390 318
583 20250311 094500 756161235 18400 18430 18430 18400 1278
584 20250311 094400 732634535 18430 18410 18460 18410 267
585 20250311 094300 727713755 18410 18440 18460 18410 236
586 20250311 094200 723360615 18450 18430 18460 18430 101
587 20250311 094100 721497195 18420 18440 18460 18420 252
588 20250311 094000 716848355 18430 18440 18450 18430 552
589 20250311 093900 706668825 18400 18440 18440 18400 68
590 20250311 093800 705414985 18440 18390 18450 18390 636
591 20250311 093700 693691695 18460 18440 18460 18390 119
592 20250311 093600 691495555 18430 18390 18460 18390 178
593 20250311 093500 688213295 18470 18420 18470 18390 793
594 20250311 093400 673613875 18480 18450 18480 18450 489
595 20250311 093300 664586425 18450 18460 18460 18450 379
596 20250311 093200 657593865 18460 18430 18460 18430 649
597 20250311 093100 645622805 18390 18430 18430 18390 110
598 20250311 093000 643595705 18430 18400 18430 18340 395
599 20250311 092900 636328945 18400 18410 18410 18400 132
600 20250311 092800 633899425 18410 18390 18410 18390 317
601 20250311 092700 628068785 18350 18390 18390 18350 226
602 20250311 092600 623919355 18390 18320 18390 18320 1157
603 20250311 092500 602715925 18390 18340 18400 18340 134
604 20250311 092400 600256745 18310 18400 18400 18310 1423
605 20250311 092300 574171335 18400 18340 18410 18340 340
606 20250311 092200 567930075 18340 18340 18340 18320 32
607 20250311 092100 567343215 18340 18320 18350 18300 2435
608 20250311 092000 522758515 18300 18300 18300 18300 0
609 20250311 091900 522758515 18300 18400 18400 18300 2633
610 20250311 091800 474543465 18400 18360 18400 18360 567
611 20250311 091700 464115425 18340 18350 18350 18290 5477
612 20250311 091600 363878015 18350 18350 18360 18340 158
613 20250311 091500 360979035 18350 18350 18350 18350 53
614 20250311 091400 360006485 18350 18350 18360 18350 962
615 20250311 091300 342353755 18350 18350 18350 18330 596
616 20250311 091200 331428635 18350 18390 18390 18270 2240
617 20250311 091100 290469365 18390 18380 18390 18350 175
618 20250311 091000 287252685 18380 18400 18400 18310 689
619 20250311 090900 274624535 18400 18360 18400 18340 266
620 20250311 090800 269739305 18360 18440 18440 18360 4605
621 20250311 090700 185140115 18440 18400 18450 18400 942
622 20250311 090600 167791525 18410 18450 18450 18370 238
623 20250311 090500 163410465 18450 18370 18450 18300 1181
624 20250311 090400 141675055 18300 18300 18380 18220 1350
625 20250311 090300 117013455 18315 18260 18360 18230 1042
626 20250311 090200 97994605 18250 18230 18305 18230 231
627 20250311 090100 93776450 18230 18300 18430 18230 1123
628 20250311 090000 73223850 18310 18210 18480 18210 4001

1
039440/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,0,15830000,0,305519000000,0.00
20250306,0,15830000,0,298237200000,0.00
20250305,0,15830000,0,320557500000,0.00
20250304,0,15830000,0,305519000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 0 15830000 0 305519000000 0.00
3 20250306 0 15830000 0 298237200000 0.00
4 20250305 0 15830000 0 320557500000 0.00
5 20250304 0 15830000 0 305519000000 0.00