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

638
051360/min/candle-20250311.csv Normal file
View File

@@ -0,0 +1,638 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250311,193600,1076660700,18260,18260,18260,18260,1054
20250311,193500,1076660700,18260,18260,18260,18260,0
20250311,193400,1076660700,18260,18260,18260,18260,0
20250311,193300,1076660700,18260,18260,18260,18260,0
20250311,193200,1076660700,18260,18260,18260,18260,0
20250311,193100,1076660700,18260,18260,18260,18260,0
20250311,193000,1076660700,18260,18260,18260,18260,0
20250311,192900,1076660700,18260,18260,18260,18260,0
20250311,192800,1076660700,18260,18260,18260,18260,0
20250311,192700,1076660700,18260,18260,18260,18260,0
20250311,192600,1076660700,18260,18260,18260,18260,0
20250311,192500,1076660700,18260,18260,18260,18260,0
20250311,192400,1076660700,18260,18260,18260,18260,0
20250311,192300,1076660700,18260,18260,18260,18260,0
20250311,192200,1076660700,18260,18260,18260,18260,0
20250311,192100,1076660700,18260,18260,18260,18260,0
20250311,192000,1076660700,18260,18260,18260,18260,0
20250311,191900,1076660700,18260,18260,18260,18260,0
20250311,191800,1076660700,18260,18260,18260,18260,0
20250311,191700,1076660700,18260,18260,18260,18260,0
20250311,191600,1076660700,18260,18260,18260,18260,0
20250311,191500,1076660700,18260,18260,18260,18260,0
20250311,191400,1076660700,18260,18260,18260,18260,0
20250311,191300,1076660700,18260,18260,18260,18260,0
20250311,191200,1076660700,18260,18260,18260,18260,0
20250311,191100,1076660700,18260,18260,18260,18260,0
20250311,191000,1076660700,18260,18260,18260,18260,0
20250311,190900,1076660700,18260,18260,18260,18260,0
20250311,190800,1076660700,18260,18260,18260,18260,0
20250311,190700,1076660700,18260,18260,18260,18260,0
20250311,190600,1076660700,18260,18260,18260,18260,1054
20250311,190500,1076660700,18260,18260,18260,18260,0
20250311,190400,1076660700,18260,18260,18260,18260,0
20250311,190300,1076660700,18260,18260,18260,18260,0
20250311,190200,1076660700,18260,18260,18260,18260,0
20250311,190100,1076660700,18260,18260,18260,18260,0
20250311,190000,1076660700,18260,18260,18260,18260,0
20250311,185900,1076660700,18260,18260,18260,18260,0
20250311,185800,1076660700,18260,18260,18260,18260,0
20250311,185700,1076660700,18260,18260,18260,18260,0
20250311,185600,1076660700,18260,18260,18260,18260,0
20250311,185500,1076660700,18260,18260,18260,18260,0
20250311,185400,1076660700,18260,18260,18260,18260,0
20250311,185300,1076660700,18260,18260,18260,18260,0
20250311,185200,1076660700,18260,18260,18260,18260,0
20250311,185100,1076660700,18260,18260,18260,18260,0
20250311,185000,1076660700,18260,18260,18260,18260,0
20250311,184900,1076660700,18260,18260,18260,18260,0
20250311,184800,1076660700,18260,18260,18260,18260,0
20250311,184700,1076660700,18260,18260,18260,18260,0
20250311,184600,1076660700,18260,18260,18260,18260,0
20250311,184500,1076660700,18260,18260,18260,18260,0
20250311,184400,1076660700,18260,18260,18260,18260,0
20250311,184300,1076660700,18260,18260,18260,18260,0
20250311,184200,1076660700,18260,18260,18260,18260,0
20250311,184100,1076660700,18260,18260,18260,18260,0
20250311,184000,1076660700,18260,18260,18260,18260,0
20250311,183900,1076660700,18260,18260,18260,18260,0
20250311,183800,1076660700,18260,18260,18260,18260,0
20250311,183700,1076660700,18260,18260,18260,18260,0
20250311,183600,1076660700,18260,18260,18260,18260,1054
20250311,183500,1076660700,18260,18260,18260,18260,0
20250311,183400,1076660700,18260,18260,18260,18260,0
20250311,183300,1076660700,18260,18260,18260,18260,0
20250311,183200,1076660700,18260,18260,18260,18260,0
20250311,183100,1076660700,18260,18260,18260,18260,0
20250311,183000,1076660700,18260,18260,18260,18260,0
20250311,182900,1076660700,18260,18260,18260,18260,0
20250311,182800,1076660700,18260,18260,18260,18260,0
20250311,182700,1076660700,18260,18260,18260,18260,0
20250311,182600,1076660700,18260,18260,18260,18260,0
20250311,182500,1076660700,18260,18260,18260,18260,0
20250311,182400,1076660700,18260,18260,18260,18260,0
20250311,182300,1076660700,18260,18260,18260,18260,0
20250311,182200,1076660700,18260,18260,18260,18260,0
20250311,182100,1076660700,18260,18260,18260,18260,0
20250311,182000,1076660700,18260,18260,18260,18260,0
20250311,181900,1076660700,18260,18260,18260,18260,0
20250311,181800,1076660700,18260,18260,18260,18260,0
20250311,181700,1076660700,18260,18260,18260,18260,0
20250311,181600,1076660700,18260,18260,18260,18260,0
20250311,181500,1076660700,18260,18260,18260,18260,0
20250311,181400,1076660700,18260,18260,18260,18260,0
20250311,181300,1076660700,18260,18260,18260,18260,0
20250311,181200,1076660700,18260,18260,18260,18260,0
20250311,181100,1076660700,18260,18260,18260,18260,0
20250311,181000,1076660700,18260,18260,18260,18260,0
20250311,180900,1076660700,18260,18260,18260,18260,0
20250311,180800,1076660700,18260,18260,18260,18260,0
20250311,180700,1076660700,18260,18260,18260,18260,0
20250311,180600,1076660700,18260,18260,18260,18260,1054
20250311,180500,1076660700,18260,18260,18260,18260,0
20250311,180400,1076660700,18260,18260,18260,18260,0
20250311,180300,1076660700,18260,18260,18260,18260,0
20250311,180200,1076660700,18260,18260,18260,18260,0
20250311,180100,1076660700,18260,18260,18260,18260,0
20250311,180000,1076660700,18260,18260,18260,18260,0
20250311,175900,1076660700,18260,18260,18260,18260,0
20250311,175800,1076660700,18260,18260,18260,18260,0
20250311,175700,1076660700,18260,18260,18260,18260,0
20250311,175600,1076660700,18260,18260,18260,18260,0
20250311,175500,1076660700,18260,18260,18260,18260,0
20250311,175400,1076660700,18260,18260,18260,18260,0
20250311,175300,1076660700,18260,18260,18260,18260,0
20250311,175200,1076660700,18260,18260,18260,18260,0
20250311,175100,1076660700,18260,18260,18260,18260,0
20250311,175000,1076660700,18260,18260,18260,18260,0
20250311,174900,1076660700,18260,18260,18260,18260,0
20250311,174800,1076660700,18260,18260,18260,18260,0
20250311,174700,1076660700,18260,18260,18260,18260,0
20250311,174600,1076660700,18260,18260,18260,18260,0
20250311,174500,1076660700,18260,18260,18260,18260,0
20250311,174400,1076660700,18260,18260,18260,18260,0
20250311,174300,1076660700,18260,18260,18260,18260,0
20250311,174200,1076660700,18260,18260,18260,18260,0
20250311,174100,1076660700,18260,18260,18260,18260,0
20250311,174000,1076660700,18260,18260,18260,18260,0
20250311,173900,1076660700,18260,18260,18260,18260,0
20250311,173800,1076660700,18260,18260,18260,18260,0
20250311,173700,1076660700,18260,18260,18260,18260,0
20250311,173600,1076660700,18260,18260,18260,18260,1054
20250311,173500,1076660700,18260,18260,18260,18260,0
20250311,173400,1076660700,18260,18260,18260,18260,0
20250311,173300,1076660700,18260,18260,18260,18260,0
20250311,173200,1076660700,18260,18260,18260,18260,0
20250311,173100,1076660700,18260,18260,18260,18260,0
20250311,173000,1076660700,18260,18260,18260,18260,0
20250311,172900,1076660700,18260,18260,18260,18260,0
20250311,172800,1076660700,18260,18260,18260,18260,0
20250311,172700,1076660700,18260,18260,18260,18260,0
20250311,172600,1076660700,18260,18260,18260,18260,0
20250311,172500,1076660700,18260,18260,18260,18260,0
20250311,172400,1076660700,18260,18260,18260,18260,0
20250311,172300,1076660700,18260,18260,18260,18260,0
20250311,172200,1076660700,18260,18260,18260,18260,0
20250311,172100,1076660700,18260,18260,18260,18260,0
20250311,172000,1076660700,18260,18260,18260,18260,0
20250311,171900,1076660700,18260,18260,18260,18260,0
20250311,171800,1076660700,18260,18260,18260,18260,0
20250311,171700,1076660700,18260,18260,18260,18260,0
20250311,171600,1076660700,18260,18260,18260,18260,0
20250311,171500,1076660700,18260,18260,18260,18260,0
20250311,171400,1076660700,18260,18260,18260,18260,0
20250311,171300,1076660700,18260,18260,18260,18260,0
20250311,171200,1076660700,18260,18260,18260,18260,0
20250311,171100,1076660700,18260,18260,18260,18260,0
20250311,171000,1076660700,18260,18260,18260,18260,0
20250311,170900,1076660700,18260,18260,18260,18260,0
20250311,170800,1076660700,18260,18260,18260,18260,0
20250311,170700,1076660700,18260,18260,18260,18260,0
20250311,170600,1076660700,18260,18260,18260,18260,1054
20250311,170500,1076660700,18260,18260,18260,18260,0
20250311,170400,1076660700,18260,18260,18260,18260,0
20250311,170300,1076660700,18260,18260,18260,18260,0
20250311,170200,1076660700,18260,18260,18260,18260,0
20250311,170100,1076660700,18260,18260,18260,18260,0
20250311,170000,1076660700,18260,18260,18260,18260,0
20250311,165900,1076660700,18260,18260,18260,18260,0
20250311,165800,1076660700,18260,18260,18260,18260,0
20250311,165700,1076660700,18260,18260,18260,18260,0
20250311,165600,1076660700,18260,18260,18260,18260,0
20250311,165500,1076660700,18260,18260,18260,18260,0
20250311,165400,1076660700,18260,18260,18260,18260,0
20250311,165300,1076660700,18260,18260,18260,18260,0
20250311,165200,1076660700,18260,18260,18260,18260,0
20250311,165100,1076660700,18260,18260,18260,18260,0
20250311,165000,1076660700,18260,18260,18260,18260,0
20250311,164900,1076660700,18260,18260,18260,18260,0
20250311,164800,1076660700,18260,18260,18260,18260,0
20250311,164700,1076660700,18260,18260,18260,18260,0
20250311,164600,1076660700,18260,18260,18260,18260,0
20250311,164500,1076660700,18260,18260,18260,18260,0
20250311,164400,1076660700,18260,18260,18260,18260,0
20250311,164300,1076660700,18260,18260,18260,18260,0
20250311,164200,1076660700,18260,18260,18260,18260,0
20250311,164100,1076660700,18260,18260,18260,18260,0
20250311,164000,1076660700,18260,18260,18260,18260,0
20250311,163900,1076660700,18260,18260,18260,18260,0
20250311,163800,1076660700,18260,18260,18260,18260,0
20250311,163700,1076660700,18260,18260,18260,18260,0
20250311,163600,1076660700,18260,18260,18260,18260,1054
20250311,163500,1076660700,18260,18260,18260,18260,0
20250311,163400,1076660700,18260,18260,18260,18260,0
20250311,163300,1076660700,18260,18260,18260,18260,0
20250311,163200,1076660700,18260,18260,18260,18260,0
20250311,163100,1076660700,18260,18260,18260,18260,0
20250311,163000,1076660700,18260,18260,18260,18260,0
20250311,162900,1076660700,18260,18260,18260,18260,0
20250311,162800,1076660700,18260,18260,18260,18260,0
20250311,162700,1076660700,18260,18260,18260,18260,0
20250311,162600,1076660700,18260,18260,18260,18260,0
20250311,162500,1076660700,18260,18260,18260,18260,0
20250311,162400,1076660700,18260,18260,18260,18260,0
20250311,162300,1076660700,18260,18260,18260,18260,0
20250311,162200,1076660700,18260,18260,18260,18260,0
20250311,162100,1076660700,18260,18260,18260,18260,0
20250311,162000,1076660700,18260,18260,18260,18260,0
20250311,161900,1076660700,18260,18260,18260,18260,0
20250311,161800,1076660700,18260,18260,18260,18260,0
20250311,161700,1076660700,18260,18260,18260,18260,0
20250311,161600,1076660700,18260,18260,18260,18260,0
20250311,161500,1076660700,18260,18260,18260,18260,0
20250311,161400,1076660700,18260,18260,18260,18260,0
20250311,161300,1076660700,18260,18260,18260,18260,0
20250311,161200,1076660700,18260,18260,18260,18260,0
20250311,161100,1076660700,18260,18260,18260,18260,0
20250311,161000,1076660700,18260,18260,18260,18260,0
20250311,160900,1076660700,18260,18260,18260,18260,0
20250311,160800,1076660700,18260,18260,18260,18260,0
20250311,160700,1076660700,18260,18260,18260,18260,0
20250311,160600,1076660700,18260,18260,18260,18260,1054
20250311,160500,1076660700,18260,18260,18260,18260,0
20250311,160400,1076660700,18260,18260,18260,18260,0
20250311,160300,1076660700,18260,18260,18260,18260,0
20250311,160200,1076660700,18260,18260,18260,18260,0
20250311,160100,1076660700,18260,18260,18260,18260,0
20250311,160000,1076660700,18260,18260,18260,18260,0
20250311,155900,1076660700,18260,18260,18260,18260,0
20250311,155800,1076660700,18260,18260,18260,18260,0
20250311,155700,1076660700,18260,18260,18260,18260,0
20250311,155600,1076660700,18260,18260,18260,18260,0
20250311,155500,1076660700,18260,18260,18260,18260,0
20250311,155400,1076660700,18260,18260,18260,18260,0
20250311,155300,1076660700,18260,18260,18260,18260,0
20250311,155200,1076660700,18260,18260,18260,18260,0
20250311,155100,1076660700,18260,18260,18260,18260,0
20250311,155000,1076660700,18260,18260,18260,18260,0
20250311,154900,1076660700,18260,18260,18260,18260,0
20250311,154800,1076660700,18260,18260,18260,18260,0
20250311,154700,1076660700,18260,18260,18260,18260,0
20250311,154600,1076660700,18260,18260,18260,18260,0
20250311,154500,1076660700,18260,18260,18260,18260,0
20250311,154400,1076660700,18260,18260,18260,18260,0
20250311,154300,1076660700,18260,18260,18260,18260,0
20250311,154200,1076660700,18260,18260,18260,18260,0
20250311,154100,1076660700,18260,18260,18260,18260,0
20250311,154000,1076660700,18260,18260,18260,18260,0
20250311,153900,1076660700,18260,18260,18260,18260,0
20250311,153800,1076660700,18260,18260,18260,18260,0
20250311,153700,1076660700,18260,18260,18260,18260,0
20250311,153600,1076660700,18260,18260,18260,18260,1054
20250311,153500,1076660700,18260,18260,18260,18260,0
20250311,153400,1076660700,18260,18260,18260,18260,0
20250311,153300,1076660700,18260,18260,18260,18260,0
20250311,153200,1076660700,18260,18260,18260,18260,0
20250311,153100,1076660700,18260,18260,18260,18260,0
20250311,153000,1076660700,18260,18260,18260,18260,1054
20250311,152900,1057414660,18200,18200,18200,18200,0
20250311,152800,1057414660,18200,18200,18200,18200,0
20250311,152700,1057414660,18200,18200,18200,18200,0
20250311,152600,1057414660,18200,18200,18200,18200,0
20250311,152500,1057414660,18200,18200,18200,18200,0
20250311,152400,1057414660,18200,18200,18200,18200,0
20250311,152300,1057414660,18200,18200,18200,18200,0
20250311,152200,1057414660,18200,18200,18200,18200,0
20250311,152100,1057414660,18200,18200,18200,18200,0
20250311,152000,1057414660,18200,18200,18200,18200,0
20250311,151900,1057414660,18200,18160,18200,18150,950
20250311,151800,1040153480,18180,18180,18180,18180,0
20250311,151700,1040153480,18180,18180,18180,18180,11
20250311,151600,1039953500,18180,18180,18180,18150,289
20250311,151500,1034699900,18150,18150,18150,18150,2
20250311,151400,1034663600,18190,18150,18190,18150,564
20250311,151300,1024426920,18150,18150,18150,18150,13
20250311,151200,1024190970,18170,18120,18170,18120,189
20250311,151100,1020761200,18120,18120,18120,18120,2
20250311,151000,1020724960,18120,18120,18120,18120,79
20250311,150900,1019293480,18120,18120,18120,18120,2
20250311,150800,1019257240,18120,18120,18120,18120,2
20250311,150700,1019221000,18120,18110,18120,18110,532
20250311,150600,1009581180,18110,18120,18120,18110,76
20250311,150500,1008204810,18110,18130,18130,18110,1771
20250311,150400,976113430,18130,18130,18130,18130,19
20250311,150300,975768960,18130,18130,18140,18130,281
20250311,150200,970674400,18120,18120,18120,18120,85
20250311,150100,969134200,18130,18140,18140,18120,299
20250311,150000,963713390,18140,18150,18150,18140,3
20250311,145900,963658960,18140,18130,18140,18130,37
20250311,145800,962987800,18140,18130,18140,18130,8
20250311,145700,962842700,18130,18130,18130,18130,2
20250311,145600,962806440,18130,18130,18130,18130,143
20250311,145500,960213850,18130,18130,18130,18130,37
20250311,145400,959543040,18130,18130,18130,18130,37
20250311,145300,958872230,18130,18130,18130,18130,2
20250311,145200,958835970,18130,18140,18140,18130,1733
20250311,145100,927413720,18150,18150,18150,18150,35
20250311,145000,926778470,18150,18150,18150,18150,38
20250311,144900,926088770,18150,18150,18150,18150,2
20250311,144800,926052470,18150,18150,18150,18150,2
20250311,144700,926016170,18150,18150,18150,18150,2
20250311,144600,925979870,18160,18140,18160,18140,574
20250311,144500,915562110,18140,18140,18140,18140,2
20250311,144400,915525830,18140,18170,18170,18140,501
20250311,144300,906430420,18170,18170,18170,18170,37
20250311,144200,905758130,18170,18170,18170,18170,39
20250311,144100,905049500,18170,18170,18170,18170,97
20250311,144000,903287010,18160,18160,18160,18160,34
20250311,143900,902669570,18160,18160,18160,18160,50
20250311,143800,901761570,18160,18170,18170,18160,11
20250311,143700,901561730,18160,18160,18170,18160,54
20250311,143600,900581030,18160,18170,18170,18160,42
20250311,143500,899818210,18170,18170,18170,18170,2
20250311,143400,899781870,18170,18170,18170,18170,7
20250311,143300,899654680,18170,18170,18170,18170,2
20250311,143200,899618340,18170,18170,18170,18170,50
20250311,143100,898709840,18170,18170,18170,18170,2
20250311,143000,898673500,18170,18180,18190,18170,33
20250311,142900,898073470,18150,18150,18170,18150,180
20250311,142800,894804870,18150,18130,18150,18130,373
20250311,142700,888038880,18130,18130,18130,18120,201
20250311,142600,884394770,18120,18120,18130,18120,236
20250311,142500,880117940,18130,18130,18130,18130,6
20250311,142400,880009160,18130,18130,18130,18130,39
20250311,142300,879302090,18120,18120,18120,18120,22
20250311,142200,878903450,18130,18130,18130,18130,22
20250311,142100,878504590,18130,18130,18130,18130,0
20250311,142000,878504590,18130,18120,18130,18120,284
20250311,141900,873356020,18130,18130,18130,18130,0
20250311,141800,873356020,18130,18130,18130,18130,384
20250311,141700,866394100,18130,18130,18130,18130,23
20250311,141600,865977110,18130,18150,18150,18130,2019
20250311,141500,829364900,18150,18150,18150,18150,76
20250311,141400,827985500,18150,18140,18150,18140,48
20250311,141300,827114770,18140,18140,18140,18140,36
20250311,141200,826461730,18150,18150,18150,18150,0
20250311,141100,826461730,18150,18150,18150,18150,0
20250311,141000,826461730,18150,18150,18150,18140,398
20250311,140900,819238805,18150,18150,18150,18150,150
20250311,140800,816516305,18150,18160,18160,18150,97
20250311,140700,814754845,18160,18170,18170,18160,63
20250311,140600,813610435,18170,18170,18170,18170,92
20250311,140500,811938795,18180,18190,18190,18180,51
20250311,140400,811011605,18190,18190,18190,18190,0
20250311,140300,811011605,18190,18190,18190,18190,549
20250311,140200,801025295,18190,18190,18190,18190,43
20250311,140100,800243125,18190,18190,18190,18190,0
20250311,140000,800243125,18190,18190,18190,18190,148
20250311,135900,797551005,18200,18210,18210,18200,19
20250311,135800,797205195,18210,18210,18210,18210,0
20250311,135700,797205195,18210,18210,18210,18210,177
20250311,135600,793982025,18200,18240,18240,18200,306
20250311,135500,788402035,18240,18250,18250,18240,376
20250311,135400,781540875,18260,18260,18260,18260,0
20250311,135300,781540875,18260,18260,18260,18260,20
20250311,135200,781175675,18250,18250,18250,18250,35
20250311,135100,780536925,18260,18260,18260,18260,1
20250311,135000,780518665,18260,18260,18260,18260,69
20250311,134900,779258725,18250,18250,18250,18250,0
20250311,134800,779258725,18250,18260,18260,18250,176
20250311,134700,776045315,18250,18250,18250,18250,0
20250311,134600,776045315,18250,18250,18250,18250,0
20250311,134500,776045315,18250,18270,18270,18250,140
20250311,134400,773488905,18260,18260,18260,18260,30
20250311,134300,772941105,18250,18250,18250,18250,1
20250311,134200,772922855,18260,18260,18260,18260,35
20250311,134100,772283755,18250,18260,18260,18250,50
20250311,134000,771370765,18250,18250,18250,18250,0
20250311,133900,771370765,18250,18250,18250,18250,1
20250311,133800,771352515,18250,18250,18260,18250,100
20250311,133700,769526895,18250,18250,18250,18250,1
20250311,133600,769508645,18260,18260,18260,18260,17
20250311,133500,769198225,18260,18250,18260,18250,76
20250311,133400,767810475,18250,18250,18250,18250,0
20250311,133300,767810475,18250,18250,18250,18250,1
20250311,133200,767792225,18260,18270,18270,18250,506
20250311,133100,758551645,18270,18270,18270,18270,70
20250311,133000,757272745,18270,18290,18290,18270,3
20250311,132900,757217895,18270,18270,18270,18270,70
20250311,132800,755938995,18270,18270,18270,18270,4
20250311,132700,755865915,18280,18280,18280,18280,0
20250311,132600,755865915,18280,18270,18280,18270,34
20250311,132500,755244435,18260,18260,18260,18260,74
20250311,132400,753893195,18260,18260,18260,18260,70
20250311,132300,752614995,18260,18260,18260,18250,11
20250311,132200,752414215,18250,18240,18250,18240,186
20250311,132100,749020095,18240,18240,18240,18240,35
20250311,132000,748381695,18240,18240,18240,18240,0
20250311,131900,748381695,18240,18240,18240,18240,0
20250311,131800,748381695,18240,18240,18240,18240,0
20250311,131700,748381695,18240,18240,18240,18240,2
20250311,131600,748345215,18240,18240,18240,18240,0
20250311,131500,748345215,18240,18260,18260,18240,35
20250311,131400,747706575,18270,18240,18300,18240,368
20250311,131300,740993715,18190,18190,18190,18190,0
20250311,131200,740993715,18190,18170,18190,18170,589
20250311,131100,730286205,18160,18160,18160,18160,36
20250311,131000,729632445,18180,18180,18180,18180,5
20250311,130900,729541545,18170,18160,18170,18160,114
20250311,130800,727470645,18160,18160,18160,18160,13
20250311,130700,727234565,18170,18160,18170,18160,283
20250311,130600,722092785,18160,18160,18160,18160,41
20250311,130500,721348225,18160,18160,18160,18160,43
20250311,130400,720567345,18160,18160,18160,18160,46
20250311,130300,719731985,18160,18170,18170,18160,51
20250311,130200,718805625,18160,18160,18160,18160,1
20250311,130100,718787465,18160,18160,18160,18160,48
20250311,130000,717915785,18160,18160,18160,18160,0
20250311,125900,717915785,18160,18170,18170,18160,35
20250311,125800,717280165,18160,18160,18160,18160,35
20250311,125700,716644565,18160,18160,18160,18160,211
20250311,125600,712812805,18150,18150,18150,18150,91
20250311,125500,711161155,18150,18160,18160,18150,30
20250311,125400,710616455,18160,18160,18160,18160,47
20250311,125300,709762935,18170,18170,18170,18170,0
20250311,125200,709762935,18170,18170,18170,18170,21
20250311,125100,709381365,18170,18170,18170,18170,39
20250311,125000,708672735,18170,18190,18190,18160,302
20250311,124900,703181465,18190,18190,18190,18190,56
20250311,124800,702162825,18190,18200,18200,18190,88
20250311,124700,700561295,18200,18200,18200,18200,17
20250311,124600,700251895,18350,18290,18350,18240,579
20250311,124500,689664735,18290,18160,18290,18160,378
20250311,124400,682792995,18150,18150,18150,18150,65
20250311,124300,681613245,18160,18160,18160,18160,109
20250311,124200,679633805,18150,18150,18150,18150,12
20250311,124100,679416005,18150,18150,18150,18150,69
20250311,124000,678163655,18150,18150,18150,18150,0
20250311,123900,678163655,18150,18160,18160,18150,34
20250311,123800,677546545,18160,18160,18160,18160,0
20250311,123700,677546545,18160,18160,18160,18160,1
20250311,123600,677528385,18160,18150,18160,18150,153
20250311,123500,674750325,18150,18150,18150,18150,0
20250311,123400,674750325,18150,18150,18150,18150,46
20250311,123300,673915425,18150,18150,18150,18150,93
20250311,123200,672227475,18150,18150,18150,18150,0
20250311,123100,672227475,18150,18150,18150,18150,35
20250311,123000,671592225,18160,18150,18160,18150,59
20250311,122900,670521075,18150,18150,18150,18150,0
20250311,122800,670521075,18150,18150,18150,18150,85
20250311,122700,668978325,18150,18140,18150,18140,37
20250311,122600,668307135,18140,18140,18140,18140,30
20250311,122500,667762935,18150,18150,18150,18150,0
20250311,122400,667762935,18150,18150,18150,18150,10
20250311,122300,667581435,18150,18140,18150,18140,352
20250311,122200,661192745,18140,18140,18140,18140,29
20250311,122100,660666685,18140,18140,18140,18140,11
20250311,122000,660467145,18140,18140,18140,18140,46
20250311,121900,659632705,18140,18140,18140,18140,75
20250311,121800,658272205,18150,18150,18150,18150,29
20250311,121700,657745855,18150,18150,18150,18150,36
20250311,121600,657092455,18150,18150,18150,18150,11
20250311,121500,656892805,18150,18150,18160,18150,492
20250311,121400,647962985,18160,18160,18160,18160,6
20250311,121300,647854025,18160,18160,18160,18160,0
20250311,121200,647854025,18160,18160,18160,18160,0
20250311,121100,647854025,18160,18160,18160,18160,32
20250311,121000,647272905,18170,18170,18170,18170,0
20250311,120900,647272905,18170,18170,18170,18170,330
20250311,120800,641276805,18170,18170,18170,18170,4
20250311,120700,641204125,18160,18170,18180,18160,101
20250311,120600,639369215,18160,18160,18160,18160,85
20250311,120500,637825615,18150,18150,18150,18150,0
20250311,120400,637825615,18150,18150,18150,18150,60
20250311,120300,636736615,18140,18160,18160,18140,65
20250311,120200,635556695,18150,18150,18150,18150,8
20250311,120100,635411495,18150,18150,18150,18150,0
20250311,120000,635411495,18150,18150,18150,18150,76
20250311,115900,634032095,18150,18150,18150,18150,0
20250311,115800,634032095,18150,18150,18150,18150,0
20250311,115700,634032095,18150,18150,18150,18150,35
20250311,115600,633396845,18160,18160,18160,18160,0
20250311,115500,633396845,18160,18160,18160,18160,0
20250311,115400,633396845,18160,18150,18160,18140,140
20250311,115300,630855325,18160,18160,18160,18160,0
20250311,115200,630855325,18160,18160,18160,18160,44
20250311,115100,630056285,18160,18145,18160,18145,134
20250311,115000,627624465,18145,18150,18150,18140,106
20250311,114900,625701085,18170,18170,18170,18170,0
20250311,114800,625701085,18170,18170,18170,18170,0
20250311,114700,625701085,18170,18170,18170,18170,14
20250311,114600,625446705,18170,18170,18170,18170,43
20250311,114500,624665395,18170,18170,18170,18170,29
20250311,114400,624138465,18180,18180,18180,18180,0
20250311,114300,624138465,18180,18180,18180,18180,246
20250311,114200,619666185,18200,18200,18200,18200,0
20250311,114100,619666185,18200,18150,18200,18150,364
20250311,114000,613057445,18140,18140,18140,18140,47
20250311,113900,612204865,18140,18140,18140,18140,0
20250311,113800,612204865,18140,18140,18140,18140,1
20250311,113700,612186725,18140,18140,18140,18140,27
20250311,113600,611696945,18140,18140,18140,18140,35
20250311,113500,611062045,18150,18150,18150,18150,0
20250311,113400,611062045,18150,18150,18150,18150,28
20250311,113300,610553845,18150,18165,18165,18150,48
20250311,113200,609682630,18160,18150,18160,18150,63
20250311,113100,608538760,18150,18140,18150,18140,82
20250311,113000,607051140,18140,18140,18140,18140,2
20250311,112900,607014860,18120,18120,18120,18120,12
20250311,112800,606797420,18130,18130,18130,18130,2
20250311,112700,606761160,18120,18130,18160,18120,90
20250311,112600,605129360,18170,18170,18170,18170,89
20250311,112500,603512230,18180,18180,18180,18180,6
20250311,112400,603403150,18170,18180,18180,18170,166
20250311,112300,600386730,18180,18180,18180,18180,20
20250311,112200,600023130,18200,18200,18200,18200,1
20250311,112100,600004930,18170,18170,18180,18160,685
20250311,112000,587556350,18160,18160,18160,18160,49
20250311,111900,586666510,18170,18170,18170,18170,28
20250311,111800,586157750,18170,18170,18170,18170,0
20250311,111700,586157750,18170,18170,18170,18170,8
20250311,111600,586012390,18170,18130,18170,18130,244
20250311,111500,581584010,18130,18130,18130,18130,19
20250311,111400,581239540,18110,18110,18110,18110,35
20250311,111300,580605690,18120,18120,18120,18120,0
20250311,111200,580605690,18120,18120,18120,18120,132
20250311,111100,578213850,18110,18110,18110,18110,76
20250311,111000,576837490,18110,18110,18110,18110,0
20250311,110900,576837490,18110,18110,18110,18110,17
20250311,110800,576529620,18110,18100,18110,18100,119
20250311,110700,574374840,18100,18100,18100,18100,89
20250311,110600,572763940,18090,18090,18090,18090,36
20250311,110500,572112700,18090,18100,18100,18090,114
20250311,110400,570050420,18100,18100,18100,18100,27
20250311,110300,569561720,18100,18100,18100,18100,35
20250311,110200,568928220,18100,18100,18100,18100,33
20250311,110100,568330920,18100,18100,18100,18100,0
20250311,110000,568330920,18100,18100,18100,18100,110
20250311,105900,566339920,18090,18110,18110,18090,26
20250311,105800,565869400,18110,18110,18110,18110,110
20250311,105700,563877300,18120,18110,18120,18110,23
20250311,105600,563460760,18110,18110,18110,18110,31
20250311,105500,562899350,18120,18120,18120,18120,96
20250311,105400,561159830,18120,18130,18130,18120,56
20250311,105300,560144660,18140,18130,18140,18130,107
20250311,105200,558204550,18130,18120,18130,18120,156
20250311,105100,555377630,18110,18110,18110,18110,0
20250311,105000,555377630,18110,18110,18110,18110,0
20250311,104900,555377630,18110,18110,18110,18110,74
20250311,104800,554037490,18120,18120,18120,18120,20
20250311,104700,553675090,18110,18100,18110,18100,144
20250311,104600,551068060,18110,18110,18110,18110,27
20250311,104500,550579090,18120,18090,18120,18090,259
20250311,104400,545892850,18060,18060,18060,18060,0
20250311,104300,545892850,18060,18060,18060,18060,656
20250311,104200,534045490,18050,18050,18050,18050,35
20250311,104100,533413740,18050,18050,18060,18050,214
20250311,104000,529549310,18050,18060,18060,18050,451
20250311,103900,521404600,18060,18060,18060,18060,36
20250311,103800,520754440,18060,18060,18060,18060,44
20250311,103700,519959800,18060,18060,18060,18060,10
20250311,103600,519779200,18060,18060,18060,18060,12
20250311,103500,519562480,18070,18080,18080,18070,198
20250311,103400,515983010,18080,18080,18080,18080,34
20250311,103300,515368290,18080,18090,18090,18080,17
20250311,103200,515060880,18080,18090,18090,18080,51
20250311,103100,514138740,18080,18090,18090,18080,12
20250311,103000,513921770,18080,18080,18080,18080,32
20250311,102900,513343210,18080,18080,18080,18080,37
20250311,102800,512674250,18080,18080,18080,18080,2
20250311,102700,512638090,18080,18070,18080,18070,23
20250311,102600,512222460,18080,18070,18110,18070,44
20250311,102500,511427330,18080,18070,18080,18070,37
20250311,102400,510758710,18080,18060,18080,18060,162
20250311,102300,507831130,18060,18050,18070,18050,131
20250311,102200,505465490,18040,18020,18040,18020,398
20250311,102100,498289500,18010,18040,18040,18010,290
20250311,102000,493061500,18030,18030,18030,18030,14
20250311,101900,492809080,18030,18060,18060,18030,479
20250311,101800,484161200,18060,18060,18060,18060,14
20250311,101700,483908360,18060,18070,18070,18060,124
20250311,101600,481668860,18070,18070,18070,18070,148
20250311,101500,478994500,18070,18080,18080,18070,303
20250311,101400,473516270,18080,18090,18120,18080,347
20250311,101300,467239020,18090,18110,18110,18090,238
20250311,101200,462932350,18110,18110,18110,18110,384
20250311,101100,455978110,18110,18120,18120,18110,52
20250311,101000,455035890,18120,18110,18120,18110,4
20250311,100900,454963440,18110,18110,18110,18110,76
20250311,100800,453587080,18110,18120,18120,18110,38
20250311,100700,452898890,18110,18110,18120,18110,3
20250311,100600,452844550,18110,18110,18110,18100,106
20250311,100500,450924920,18100,18100,18100,18100,85
20250311,100400,449386420,18100,18100,18100,18100,110
20250311,100300,447395420,18120,18100,18120,18100,604
20250311,100200,436456720,18090,18120,18120,18090,109
20250311,100100,434482000,18090,18120,18120,18090,1918
20250311,100000,399753470,18120,18120,18120,18120,2
20250311,095900,399717230,18120,18120,18120,18120,154
20250311,095800,396926750,18120,18160,18160,18120,1473
20250311,095700,370204230,18160,18160,18160,18160,30
20250311,095600,369659430,18160,18160,18160,18160,101
20250311,095500,367825270,18160,18160,18160,18160,40
20250311,095400,367098870,18160,18160,18170,18160,13
20250311,095300,366862680,18160,18150,18160,18150,56
20250311,095200,365845760,18150,18160,18160,18150,83
20250311,095100,364339000,18150,18135,18150,18120,971
20250311,095000,346730520,18140,18170,18170,18140,1414
20250311,094900,321064600,18170,18170,18170,18160,185
20250311,094800,317703160,18170,18180,18180,18170,65
20250311,094700,316521950,18170,18180,18180,18170,53
20250311,094600,315558840,18180,18170,18190,18170,181
20250311,094500,312268140,18170,18160,18180,18160,244
20250311,094400,307835140,18150,18150,18180,18150,14
20250311,094300,307581010,18150,18150,18150,18150,41
20250311,094200,306836860,18150,18180,18180,18150,1210
20250311,094100,284846690,18190,18220,18220,18190,3234
20250311,094000,225975710,18220,18220,18230,18220,58
20250311,093900,224918940,18210,18210,18220,18210,158
20250311,093800,222040760,18210,18220,18220,18210,48
20250311,093700,221166220,18220,18210,18220,18210,274
20250311,093600,216173950,18220,18220,18220,18210,320
20250311,093500,210343570,18210,18210,18210,18210,35
20250311,093400,209706220,18210,18220,18220,18210,37
20250311,093300,209032350,18220,18220,18220,18220,525
20250311,093200,199466850,18220,18220,18220,18220,384
20250311,093100,192470370,18220,18230,18230,18220,735
20250311,093000,179071670,18220,18220,18230,18220,235
20250311,092900,174789010,18210,18210,18210,18210,397
20250311,092800,167559640,18210,18220,18220,18210,51
20250311,092700,166630780,18220,18210,18230,18210,112
20250311,092600,164590570,18210,18210,18210,18210,402
20250311,092500,157270150,18210,18230,18230,18210,569
20250311,092400,146906010,18220,18220,18220,18220,0
20250311,092300,146906010,18220,18230,18230,18210,1241
20250311,092200,124292470,18240,18230,18240,18230,191
20250311,092100,120810140,18240,18240,18240,18240,0
20250311,092000,120810140,18240,18270,18270,18240,1401
20250311,091900,95226900,18270,18280,18280,18270,36
20250311,091800,94568870,18310,18280,18310,18280,295
20250311,091700,89171370,18280,18280,18280,18280,43
20250311,091600,88385330,18280,18290,18290,18280,111
20250311,091500,86355770,18310,18310,18310,18310,0
20250311,091400,86355770,18310,18310,18310,18310,1
20250311,091300,86337460,18300,18280,18300,18280,376
20250311,091200,79462580,18280,18260,18280,18260,550
20250311,091100,69419540,18250,18270,18270,18250,913
20250311,091000,52748940,18270,18270,18270,18270,5
20250311,090900,52657590,18260,18260,18260,18260,0
20250311,090800,52657590,18260,18270,18270,18260,233
20250311,090700,48401500,18260,18260,18260,18260,33
20250311,090600,47798920,18280,18270,18280,18250,362
20250311,090500,41189410,18260,18320,18340,18260,131
20250311,090400,38790860,18350,18350,18350,18320,289
20250311,090300,33490830,18350,18300,18350,18300,99
20250311,090200,31674250,18290,18360,18360,18250,23
20250311,090100,31254240,18280,18490,18490,18280,763
20250311,090000,17284220,18330,18350,18350,18320,942
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250311 193600 1076660700 18260 18260 18260 18260 1054
3 20250311 193500 1076660700 18260 18260 18260 18260 0
4 20250311 193400 1076660700 18260 18260 18260 18260 0
5 20250311 193300 1076660700 18260 18260 18260 18260 0
6 20250311 193200 1076660700 18260 18260 18260 18260 0
7 20250311 193100 1076660700 18260 18260 18260 18260 0
8 20250311 193000 1076660700 18260 18260 18260 18260 0
9 20250311 192900 1076660700 18260 18260 18260 18260 0
10 20250311 192800 1076660700 18260 18260 18260 18260 0
11 20250311 192700 1076660700 18260 18260 18260 18260 0
12 20250311 192600 1076660700 18260 18260 18260 18260 0
13 20250311 192500 1076660700 18260 18260 18260 18260 0
14 20250311 192400 1076660700 18260 18260 18260 18260 0
15 20250311 192300 1076660700 18260 18260 18260 18260 0
16 20250311 192200 1076660700 18260 18260 18260 18260 0
17 20250311 192100 1076660700 18260 18260 18260 18260 0
18 20250311 192000 1076660700 18260 18260 18260 18260 0
19 20250311 191900 1076660700 18260 18260 18260 18260 0
20 20250311 191800 1076660700 18260 18260 18260 18260 0
21 20250311 191700 1076660700 18260 18260 18260 18260 0
22 20250311 191600 1076660700 18260 18260 18260 18260 0
23 20250311 191500 1076660700 18260 18260 18260 18260 0
24 20250311 191400 1076660700 18260 18260 18260 18260 0
25 20250311 191300 1076660700 18260 18260 18260 18260 0
26 20250311 191200 1076660700 18260 18260 18260 18260 0
27 20250311 191100 1076660700 18260 18260 18260 18260 0
28 20250311 191000 1076660700 18260 18260 18260 18260 0
29 20250311 190900 1076660700 18260 18260 18260 18260 0
30 20250311 190800 1076660700 18260 18260 18260 18260 0
31 20250311 190700 1076660700 18260 18260 18260 18260 0
32 20250311 190600 1076660700 18260 18260 18260 18260 1054
33 20250311 190500 1076660700 18260 18260 18260 18260 0
34 20250311 190400 1076660700 18260 18260 18260 18260 0
35 20250311 190300 1076660700 18260 18260 18260 18260 0
36 20250311 190200 1076660700 18260 18260 18260 18260 0
37 20250311 190100 1076660700 18260 18260 18260 18260 0
38 20250311 190000 1076660700 18260 18260 18260 18260 0
39 20250311 185900 1076660700 18260 18260 18260 18260 0
40 20250311 185800 1076660700 18260 18260 18260 18260 0
41 20250311 185700 1076660700 18260 18260 18260 18260 0
42 20250311 185600 1076660700 18260 18260 18260 18260 0
43 20250311 185500 1076660700 18260 18260 18260 18260 0
44 20250311 185400 1076660700 18260 18260 18260 18260 0
45 20250311 185300 1076660700 18260 18260 18260 18260 0
46 20250311 185200 1076660700 18260 18260 18260 18260 0
47 20250311 185100 1076660700 18260 18260 18260 18260 0
48 20250311 185000 1076660700 18260 18260 18260 18260 0
49 20250311 184900 1076660700 18260 18260 18260 18260 0
50 20250311 184800 1076660700 18260 18260 18260 18260 0
51 20250311 184700 1076660700 18260 18260 18260 18260 0
52 20250311 184600 1076660700 18260 18260 18260 18260 0
53 20250311 184500 1076660700 18260 18260 18260 18260 0
54 20250311 184400 1076660700 18260 18260 18260 18260 0
55 20250311 184300 1076660700 18260 18260 18260 18260 0
56 20250311 184200 1076660700 18260 18260 18260 18260 0
57 20250311 184100 1076660700 18260 18260 18260 18260 0
58 20250311 184000 1076660700 18260 18260 18260 18260 0
59 20250311 183900 1076660700 18260 18260 18260 18260 0
60 20250311 183800 1076660700 18260 18260 18260 18260 0
61 20250311 183700 1076660700 18260 18260 18260 18260 0
62 20250311 183600 1076660700 18260 18260 18260 18260 1054
63 20250311 183500 1076660700 18260 18260 18260 18260 0
64 20250311 183400 1076660700 18260 18260 18260 18260 0
65 20250311 183300 1076660700 18260 18260 18260 18260 0
66 20250311 183200 1076660700 18260 18260 18260 18260 0
67 20250311 183100 1076660700 18260 18260 18260 18260 0
68 20250311 183000 1076660700 18260 18260 18260 18260 0
69 20250311 182900 1076660700 18260 18260 18260 18260 0
70 20250311 182800 1076660700 18260 18260 18260 18260 0
71 20250311 182700 1076660700 18260 18260 18260 18260 0
72 20250311 182600 1076660700 18260 18260 18260 18260 0
73 20250311 182500 1076660700 18260 18260 18260 18260 0
74 20250311 182400 1076660700 18260 18260 18260 18260 0
75 20250311 182300 1076660700 18260 18260 18260 18260 0
76 20250311 182200 1076660700 18260 18260 18260 18260 0
77 20250311 182100 1076660700 18260 18260 18260 18260 0
78 20250311 182000 1076660700 18260 18260 18260 18260 0
79 20250311 181900 1076660700 18260 18260 18260 18260 0
80 20250311 181800 1076660700 18260 18260 18260 18260 0
81 20250311 181700 1076660700 18260 18260 18260 18260 0
82 20250311 181600 1076660700 18260 18260 18260 18260 0
83 20250311 181500 1076660700 18260 18260 18260 18260 0
84 20250311 181400 1076660700 18260 18260 18260 18260 0
85 20250311 181300 1076660700 18260 18260 18260 18260 0
86 20250311 181200 1076660700 18260 18260 18260 18260 0
87 20250311 181100 1076660700 18260 18260 18260 18260 0
88 20250311 181000 1076660700 18260 18260 18260 18260 0
89 20250311 180900 1076660700 18260 18260 18260 18260 0
90 20250311 180800 1076660700 18260 18260 18260 18260 0
91 20250311 180700 1076660700 18260 18260 18260 18260 0
92 20250311 180600 1076660700 18260 18260 18260 18260 1054
93 20250311 180500 1076660700 18260 18260 18260 18260 0
94 20250311 180400 1076660700 18260 18260 18260 18260 0
95 20250311 180300 1076660700 18260 18260 18260 18260 0
96 20250311 180200 1076660700 18260 18260 18260 18260 0
97 20250311 180100 1076660700 18260 18260 18260 18260 0
98 20250311 180000 1076660700 18260 18260 18260 18260 0
99 20250311 175900 1076660700 18260 18260 18260 18260 0
100 20250311 175800 1076660700 18260 18260 18260 18260 0
101 20250311 175700 1076660700 18260 18260 18260 18260 0
102 20250311 175600 1076660700 18260 18260 18260 18260 0
103 20250311 175500 1076660700 18260 18260 18260 18260 0
104 20250311 175400 1076660700 18260 18260 18260 18260 0
105 20250311 175300 1076660700 18260 18260 18260 18260 0
106 20250311 175200 1076660700 18260 18260 18260 18260 0
107 20250311 175100 1076660700 18260 18260 18260 18260 0
108 20250311 175000 1076660700 18260 18260 18260 18260 0
109 20250311 174900 1076660700 18260 18260 18260 18260 0
110 20250311 174800 1076660700 18260 18260 18260 18260 0
111 20250311 174700 1076660700 18260 18260 18260 18260 0
112 20250311 174600 1076660700 18260 18260 18260 18260 0
113 20250311 174500 1076660700 18260 18260 18260 18260 0
114 20250311 174400 1076660700 18260 18260 18260 18260 0
115 20250311 174300 1076660700 18260 18260 18260 18260 0
116 20250311 174200 1076660700 18260 18260 18260 18260 0
117 20250311 174100 1076660700 18260 18260 18260 18260 0
118 20250311 174000 1076660700 18260 18260 18260 18260 0
119 20250311 173900 1076660700 18260 18260 18260 18260 0
120 20250311 173800 1076660700 18260 18260 18260 18260 0
121 20250311 173700 1076660700 18260 18260 18260 18260 0
122 20250311 173600 1076660700 18260 18260 18260 18260 1054
123 20250311 173500 1076660700 18260 18260 18260 18260 0
124 20250311 173400 1076660700 18260 18260 18260 18260 0
125 20250311 173300 1076660700 18260 18260 18260 18260 0
126 20250311 173200 1076660700 18260 18260 18260 18260 0
127 20250311 173100 1076660700 18260 18260 18260 18260 0
128 20250311 173000 1076660700 18260 18260 18260 18260 0
129 20250311 172900 1076660700 18260 18260 18260 18260 0
130 20250311 172800 1076660700 18260 18260 18260 18260 0
131 20250311 172700 1076660700 18260 18260 18260 18260 0
132 20250311 172600 1076660700 18260 18260 18260 18260 0
133 20250311 172500 1076660700 18260 18260 18260 18260 0
134 20250311 172400 1076660700 18260 18260 18260 18260 0
135 20250311 172300 1076660700 18260 18260 18260 18260 0
136 20250311 172200 1076660700 18260 18260 18260 18260 0
137 20250311 172100 1076660700 18260 18260 18260 18260 0
138 20250311 172000 1076660700 18260 18260 18260 18260 0
139 20250311 171900 1076660700 18260 18260 18260 18260 0
140 20250311 171800 1076660700 18260 18260 18260 18260 0
141 20250311 171700 1076660700 18260 18260 18260 18260 0
142 20250311 171600 1076660700 18260 18260 18260 18260 0
143 20250311 171500 1076660700 18260 18260 18260 18260 0
144 20250311 171400 1076660700 18260 18260 18260 18260 0
145 20250311 171300 1076660700 18260 18260 18260 18260 0
146 20250311 171200 1076660700 18260 18260 18260 18260 0
147 20250311 171100 1076660700 18260 18260 18260 18260 0
148 20250311 171000 1076660700 18260 18260 18260 18260 0
149 20250311 170900 1076660700 18260 18260 18260 18260 0
150 20250311 170800 1076660700 18260 18260 18260 18260 0
151 20250311 170700 1076660700 18260 18260 18260 18260 0
152 20250311 170600 1076660700 18260 18260 18260 18260 1054
153 20250311 170500 1076660700 18260 18260 18260 18260 0
154 20250311 170400 1076660700 18260 18260 18260 18260 0
155 20250311 170300 1076660700 18260 18260 18260 18260 0
156 20250311 170200 1076660700 18260 18260 18260 18260 0
157 20250311 170100 1076660700 18260 18260 18260 18260 0
158 20250311 170000 1076660700 18260 18260 18260 18260 0
159 20250311 165900 1076660700 18260 18260 18260 18260 0
160 20250311 165800 1076660700 18260 18260 18260 18260 0
161 20250311 165700 1076660700 18260 18260 18260 18260 0
162 20250311 165600 1076660700 18260 18260 18260 18260 0
163 20250311 165500 1076660700 18260 18260 18260 18260 0
164 20250311 165400 1076660700 18260 18260 18260 18260 0
165 20250311 165300 1076660700 18260 18260 18260 18260 0
166 20250311 165200 1076660700 18260 18260 18260 18260 0
167 20250311 165100 1076660700 18260 18260 18260 18260 0
168 20250311 165000 1076660700 18260 18260 18260 18260 0
169 20250311 164900 1076660700 18260 18260 18260 18260 0
170 20250311 164800 1076660700 18260 18260 18260 18260 0
171 20250311 164700 1076660700 18260 18260 18260 18260 0
172 20250311 164600 1076660700 18260 18260 18260 18260 0
173 20250311 164500 1076660700 18260 18260 18260 18260 0
174 20250311 164400 1076660700 18260 18260 18260 18260 0
175 20250311 164300 1076660700 18260 18260 18260 18260 0
176 20250311 164200 1076660700 18260 18260 18260 18260 0
177 20250311 164100 1076660700 18260 18260 18260 18260 0
178 20250311 164000 1076660700 18260 18260 18260 18260 0
179 20250311 163900 1076660700 18260 18260 18260 18260 0
180 20250311 163800 1076660700 18260 18260 18260 18260 0
181 20250311 163700 1076660700 18260 18260 18260 18260 0
182 20250311 163600 1076660700 18260 18260 18260 18260 1054
183 20250311 163500 1076660700 18260 18260 18260 18260 0
184 20250311 163400 1076660700 18260 18260 18260 18260 0
185 20250311 163300 1076660700 18260 18260 18260 18260 0
186 20250311 163200 1076660700 18260 18260 18260 18260 0
187 20250311 163100 1076660700 18260 18260 18260 18260 0
188 20250311 163000 1076660700 18260 18260 18260 18260 0
189 20250311 162900 1076660700 18260 18260 18260 18260 0
190 20250311 162800 1076660700 18260 18260 18260 18260 0
191 20250311 162700 1076660700 18260 18260 18260 18260 0
192 20250311 162600 1076660700 18260 18260 18260 18260 0
193 20250311 162500 1076660700 18260 18260 18260 18260 0
194 20250311 162400 1076660700 18260 18260 18260 18260 0
195 20250311 162300 1076660700 18260 18260 18260 18260 0
196 20250311 162200 1076660700 18260 18260 18260 18260 0
197 20250311 162100 1076660700 18260 18260 18260 18260 0
198 20250311 162000 1076660700 18260 18260 18260 18260 0
199 20250311 161900 1076660700 18260 18260 18260 18260 0
200 20250311 161800 1076660700 18260 18260 18260 18260 0
201 20250311 161700 1076660700 18260 18260 18260 18260 0
202 20250311 161600 1076660700 18260 18260 18260 18260 0
203 20250311 161500 1076660700 18260 18260 18260 18260 0
204 20250311 161400 1076660700 18260 18260 18260 18260 0
205 20250311 161300 1076660700 18260 18260 18260 18260 0
206 20250311 161200 1076660700 18260 18260 18260 18260 0
207 20250311 161100 1076660700 18260 18260 18260 18260 0
208 20250311 161000 1076660700 18260 18260 18260 18260 0
209 20250311 160900 1076660700 18260 18260 18260 18260 0
210 20250311 160800 1076660700 18260 18260 18260 18260 0
211 20250311 160700 1076660700 18260 18260 18260 18260 0
212 20250311 160600 1076660700 18260 18260 18260 18260 1054
213 20250311 160500 1076660700 18260 18260 18260 18260 0
214 20250311 160400 1076660700 18260 18260 18260 18260 0
215 20250311 160300 1076660700 18260 18260 18260 18260 0
216 20250311 160200 1076660700 18260 18260 18260 18260 0
217 20250311 160100 1076660700 18260 18260 18260 18260 0
218 20250311 160000 1076660700 18260 18260 18260 18260 0
219 20250311 155900 1076660700 18260 18260 18260 18260 0
220 20250311 155800 1076660700 18260 18260 18260 18260 0
221 20250311 155700 1076660700 18260 18260 18260 18260 0
222 20250311 155600 1076660700 18260 18260 18260 18260 0
223 20250311 155500 1076660700 18260 18260 18260 18260 0
224 20250311 155400 1076660700 18260 18260 18260 18260 0
225 20250311 155300 1076660700 18260 18260 18260 18260 0
226 20250311 155200 1076660700 18260 18260 18260 18260 0
227 20250311 155100 1076660700 18260 18260 18260 18260 0
228 20250311 155000 1076660700 18260 18260 18260 18260 0
229 20250311 154900 1076660700 18260 18260 18260 18260 0
230 20250311 154800 1076660700 18260 18260 18260 18260 0
231 20250311 154700 1076660700 18260 18260 18260 18260 0
232 20250311 154600 1076660700 18260 18260 18260 18260 0
233 20250311 154500 1076660700 18260 18260 18260 18260 0
234 20250311 154400 1076660700 18260 18260 18260 18260 0
235 20250311 154300 1076660700 18260 18260 18260 18260 0
236 20250311 154200 1076660700 18260 18260 18260 18260 0
237 20250311 154100 1076660700 18260 18260 18260 18260 0
238 20250311 154000 1076660700 18260 18260 18260 18260 0
239 20250311 153900 1076660700 18260 18260 18260 18260 0
240 20250311 153800 1076660700 18260 18260 18260 18260 0
241 20250311 153700 1076660700 18260 18260 18260 18260 0
242 20250311 153600 1076660700 18260 18260 18260 18260 1054
243 20250311 153500 1076660700 18260 18260 18260 18260 0
244 20250311 153400 1076660700 18260 18260 18260 18260 0
245 20250311 153300 1076660700 18260 18260 18260 18260 0
246 20250311 153200 1076660700 18260 18260 18260 18260 0
247 20250311 153100 1076660700 18260 18260 18260 18260 0
248 20250311 153000 1076660700 18260 18260 18260 18260 1054
249 20250311 152900 1057414660 18200 18200 18200 18200 0
250 20250311 152800 1057414660 18200 18200 18200 18200 0
251 20250311 152700 1057414660 18200 18200 18200 18200 0
252 20250311 152600 1057414660 18200 18200 18200 18200 0
253 20250311 152500 1057414660 18200 18200 18200 18200 0
254 20250311 152400 1057414660 18200 18200 18200 18200 0
255 20250311 152300 1057414660 18200 18200 18200 18200 0
256 20250311 152200 1057414660 18200 18200 18200 18200 0
257 20250311 152100 1057414660 18200 18200 18200 18200 0
258 20250311 152000 1057414660 18200 18200 18200 18200 0
259 20250311 151900 1057414660 18200 18160 18200 18150 950
260 20250311 151800 1040153480 18180 18180 18180 18180 0
261 20250311 151700 1040153480 18180 18180 18180 18180 11
262 20250311 151600 1039953500 18180 18180 18180 18150 289
263 20250311 151500 1034699900 18150 18150 18150 18150 2
264 20250311 151400 1034663600 18190 18150 18190 18150 564
265 20250311 151300 1024426920 18150 18150 18150 18150 13
266 20250311 151200 1024190970 18170 18120 18170 18120 189
267 20250311 151100 1020761200 18120 18120 18120 18120 2
268 20250311 151000 1020724960 18120 18120 18120 18120 79
269 20250311 150900 1019293480 18120 18120 18120 18120 2
270 20250311 150800 1019257240 18120 18120 18120 18120 2
271 20250311 150700 1019221000 18120 18110 18120 18110 532
272 20250311 150600 1009581180 18110 18120 18120 18110 76
273 20250311 150500 1008204810 18110 18130 18130 18110 1771
274 20250311 150400 976113430 18130 18130 18130 18130 19
275 20250311 150300 975768960 18130 18130 18140 18130 281
276 20250311 150200 970674400 18120 18120 18120 18120 85
277 20250311 150100 969134200 18130 18140 18140 18120 299
278 20250311 150000 963713390 18140 18150 18150 18140 3
279 20250311 145900 963658960 18140 18130 18140 18130 37
280 20250311 145800 962987800 18140 18130 18140 18130 8
281 20250311 145700 962842700 18130 18130 18130 18130 2
282 20250311 145600 962806440 18130 18130 18130 18130 143
283 20250311 145500 960213850 18130 18130 18130 18130 37
284 20250311 145400 959543040 18130 18130 18130 18130 37
285 20250311 145300 958872230 18130 18130 18130 18130 2
286 20250311 145200 958835970 18130 18140 18140 18130 1733
287 20250311 145100 927413720 18150 18150 18150 18150 35
288 20250311 145000 926778470 18150 18150 18150 18150 38
289 20250311 144900 926088770 18150 18150 18150 18150 2
290 20250311 144800 926052470 18150 18150 18150 18150 2
291 20250311 144700 926016170 18150 18150 18150 18150 2
292 20250311 144600 925979870 18160 18140 18160 18140 574
293 20250311 144500 915562110 18140 18140 18140 18140 2
294 20250311 144400 915525830 18140 18170 18170 18140 501
295 20250311 144300 906430420 18170 18170 18170 18170 37
296 20250311 144200 905758130 18170 18170 18170 18170 39
297 20250311 144100 905049500 18170 18170 18170 18170 97
298 20250311 144000 903287010 18160 18160 18160 18160 34
299 20250311 143900 902669570 18160 18160 18160 18160 50
300 20250311 143800 901761570 18160 18170 18170 18160 11
301 20250311 143700 901561730 18160 18160 18170 18160 54
302 20250311 143600 900581030 18160 18170 18170 18160 42
303 20250311 143500 899818210 18170 18170 18170 18170 2
304 20250311 143400 899781870 18170 18170 18170 18170 7
305 20250311 143300 899654680 18170 18170 18170 18170 2
306 20250311 143200 899618340 18170 18170 18170 18170 50
307 20250311 143100 898709840 18170 18170 18170 18170 2
308 20250311 143000 898673500 18170 18180 18190 18170 33
309 20250311 142900 898073470 18150 18150 18170 18150 180
310 20250311 142800 894804870 18150 18130 18150 18130 373
311 20250311 142700 888038880 18130 18130 18130 18120 201
312 20250311 142600 884394770 18120 18120 18130 18120 236
313 20250311 142500 880117940 18130 18130 18130 18130 6
314 20250311 142400 880009160 18130 18130 18130 18130 39
315 20250311 142300 879302090 18120 18120 18120 18120 22
316 20250311 142200 878903450 18130 18130 18130 18130 22
317 20250311 142100 878504590 18130 18130 18130 18130 0
318 20250311 142000 878504590 18130 18120 18130 18120 284
319 20250311 141900 873356020 18130 18130 18130 18130 0
320 20250311 141800 873356020 18130 18130 18130 18130 384
321 20250311 141700 866394100 18130 18130 18130 18130 23
322 20250311 141600 865977110 18130 18150 18150 18130 2019
323 20250311 141500 829364900 18150 18150 18150 18150 76
324 20250311 141400 827985500 18150 18140 18150 18140 48
325 20250311 141300 827114770 18140 18140 18140 18140 36
326 20250311 141200 826461730 18150 18150 18150 18150 0
327 20250311 141100 826461730 18150 18150 18150 18150 0
328 20250311 141000 826461730 18150 18150 18150 18140 398
329 20250311 140900 819238805 18150 18150 18150 18150 150
330 20250311 140800 816516305 18150 18160 18160 18150 97
331 20250311 140700 814754845 18160 18170 18170 18160 63
332 20250311 140600 813610435 18170 18170 18170 18170 92
333 20250311 140500 811938795 18180 18190 18190 18180 51
334 20250311 140400 811011605 18190 18190 18190 18190 0
335 20250311 140300 811011605 18190 18190 18190 18190 549
336 20250311 140200 801025295 18190 18190 18190 18190 43
337 20250311 140100 800243125 18190 18190 18190 18190 0
338 20250311 140000 800243125 18190 18190 18190 18190 148
339 20250311 135900 797551005 18200 18210 18210 18200 19
340 20250311 135800 797205195 18210 18210 18210 18210 0
341 20250311 135700 797205195 18210 18210 18210 18210 177
342 20250311 135600 793982025 18200 18240 18240 18200 306
343 20250311 135500 788402035 18240 18250 18250 18240 376
344 20250311 135400 781540875 18260 18260 18260 18260 0
345 20250311 135300 781540875 18260 18260 18260 18260 20
346 20250311 135200 781175675 18250 18250 18250 18250 35
347 20250311 135100 780536925 18260 18260 18260 18260 1
348 20250311 135000 780518665 18260 18260 18260 18260 69
349 20250311 134900 779258725 18250 18250 18250 18250 0
350 20250311 134800 779258725 18250 18260 18260 18250 176
351 20250311 134700 776045315 18250 18250 18250 18250 0
352 20250311 134600 776045315 18250 18250 18250 18250 0
353 20250311 134500 776045315 18250 18270 18270 18250 140
354 20250311 134400 773488905 18260 18260 18260 18260 30
355 20250311 134300 772941105 18250 18250 18250 18250 1
356 20250311 134200 772922855 18260 18260 18260 18260 35
357 20250311 134100 772283755 18250 18260 18260 18250 50
358 20250311 134000 771370765 18250 18250 18250 18250 0
359 20250311 133900 771370765 18250 18250 18250 18250 1
360 20250311 133800 771352515 18250 18250 18260 18250 100
361 20250311 133700 769526895 18250 18250 18250 18250 1
362 20250311 133600 769508645 18260 18260 18260 18260 17
363 20250311 133500 769198225 18260 18250 18260 18250 76
364 20250311 133400 767810475 18250 18250 18250 18250 0
365 20250311 133300 767810475 18250 18250 18250 18250 1
366 20250311 133200 767792225 18260 18270 18270 18250 506
367 20250311 133100 758551645 18270 18270 18270 18270 70
368 20250311 133000 757272745 18270 18290 18290 18270 3
369 20250311 132900 757217895 18270 18270 18270 18270 70
370 20250311 132800 755938995 18270 18270 18270 18270 4
371 20250311 132700 755865915 18280 18280 18280 18280 0
372 20250311 132600 755865915 18280 18270 18280 18270 34
373 20250311 132500 755244435 18260 18260 18260 18260 74
374 20250311 132400 753893195 18260 18260 18260 18260 70
375 20250311 132300 752614995 18260 18260 18260 18250 11
376 20250311 132200 752414215 18250 18240 18250 18240 186
377 20250311 132100 749020095 18240 18240 18240 18240 35
378 20250311 132000 748381695 18240 18240 18240 18240 0
379 20250311 131900 748381695 18240 18240 18240 18240 0
380 20250311 131800 748381695 18240 18240 18240 18240 0
381 20250311 131700 748381695 18240 18240 18240 18240 2
382 20250311 131600 748345215 18240 18240 18240 18240 0
383 20250311 131500 748345215 18240 18260 18260 18240 35
384 20250311 131400 747706575 18270 18240 18300 18240 368
385 20250311 131300 740993715 18190 18190 18190 18190 0
386 20250311 131200 740993715 18190 18170 18190 18170 589
387 20250311 131100 730286205 18160 18160 18160 18160 36
388 20250311 131000 729632445 18180 18180 18180 18180 5
389 20250311 130900 729541545 18170 18160 18170 18160 114
390 20250311 130800 727470645 18160 18160 18160 18160 13
391 20250311 130700 727234565 18170 18160 18170 18160 283
392 20250311 130600 722092785 18160 18160 18160 18160 41
393 20250311 130500 721348225 18160 18160 18160 18160 43
394 20250311 130400 720567345 18160 18160 18160 18160 46
395 20250311 130300 719731985 18160 18170 18170 18160 51
396 20250311 130200 718805625 18160 18160 18160 18160 1
397 20250311 130100 718787465 18160 18160 18160 18160 48
398 20250311 130000 717915785 18160 18160 18160 18160 0
399 20250311 125900 717915785 18160 18170 18170 18160 35
400 20250311 125800 717280165 18160 18160 18160 18160 35
401 20250311 125700 716644565 18160 18160 18160 18160 211
402 20250311 125600 712812805 18150 18150 18150 18150 91
403 20250311 125500 711161155 18150 18160 18160 18150 30
404 20250311 125400 710616455 18160 18160 18160 18160 47
405 20250311 125300 709762935 18170 18170 18170 18170 0
406 20250311 125200 709762935 18170 18170 18170 18170 21
407 20250311 125100 709381365 18170 18170 18170 18170 39
408 20250311 125000 708672735 18170 18190 18190 18160 302
409 20250311 124900 703181465 18190 18190 18190 18190 56
410 20250311 124800 702162825 18190 18200 18200 18190 88
411 20250311 124700 700561295 18200 18200 18200 18200 17
412 20250311 124600 700251895 18350 18290 18350 18240 579
413 20250311 124500 689664735 18290 18160 18290 18160 378
414 20250311 124400 682792995 18150 18150 18150 18150 65
415 20250311 124300 681613245 18160 18160 18160 18160 109
416 20250311 124200 679633805 18150 18150 18150 18150 12
417 20250311 124100 679416005 18150 18150 18150 18150 69
418 20250311 124000 678163655 18150 18150 18150 18150 0
419 20250311 123900 678163655 18150 18160 18160 18150 34
420 20250311 123800 677546545 18160 18160 18160 18160 0
421 20250311 123700 677546545 18160 18160 18160 18160 1
422 20250311 123600 677528385 18160 18150 18160 18150 153
423 20250311 123500 674750325 18150 18150 18150 18150 0
424 20250311 123400 674750325 18150 18150 18150 18150 46
425 20250311 123300 673915425 18150 18150 18150 18150 93
426 20250311 123200 672227475 18150 18150 18150 18150 0
427 20250311 123100 672227475 18150 18150 18150 18150 35
428 20250311 123000 671592225 18160 18150 18160 18150 59
429 20250311 122900 670521075 18150 18150 18150 18150 0
430 20250311 122800 670521075 18150 18150 18150 18150 85
431 20250311 122700 668978325 18150 18140 18150 18140 37
432 20250311 122600 668307135 18140 18140 18140 18140 30
433 20250311 122500 667762935 18150 18150 18150 18150 0
434 20250311 122400 667762935 18150 18150 18150 18150 10
435 20250311 122300 667581435 18150 18140 18150 18140 352
436 20250311 122200 661192745 18140 18140 18140 18140 29
437 20250311 122100 660666685 18140 18140 18140 18140 11
438 20250311 122000 660467145 18140 18140 18140 18140 46
439 20250311 121900 659632705 18140 18140 18140 18140 75
440 20250311 121800 658272205 18150 18150 18150 18150 29
441 20250311 121700 657745855 18150 18150 18150 18150 36
442 20250311 121600 657092455 18150 18150 18150 18150 11
443 20250311 121500 656892805 18150 18150 18160 18150 492
444 20250311 121400 647962985 18160 18160 18160 18160 6
445 20250311 121300 647854025 18160 18160 18160 18160 0
446 20250311 121200 647854025 18160 18160 18160 18160 0
447 20250311 121100 647854025 18160 18160 18160 18160 32
448 20250311 121000 647272905 18170 18170 18170 18170 0
449 20250311 120900 647272905 18170 18170 18170 18170 330
450 20250311 120800 641276805 18170 18170 18170 18170 4
451 20250311 120700 641204125 18160 18170 18180 18160 101
452 20250311 120600 639369215 18160 18160 18160 18160 85
453 20250311 120500 637825615 18150 18150 18150 18150 0
454 20250311 120400 637825615 18150 18150 18150 18150 60
455 20250311 120300 636736615 18140 18160 18160 18140 65
456 20250311 120200 635556695 18150 18150 18150 18150 8
457 20250311 120100 635411495 18150 18150 18150 18150 0
458 20250311 120000 635411495 18150 18150 18150 18150 76
459 20250311 115900 634032095 18150 18150 18150 18150 0
460 20250311 115800 634032095 18150 18150 18150 18150 0
461 20250311 115700 634032095 18150 18150 18150 18150 35
462 20250311 115600 633396845 18160 18160 18160 18160 0
463 20250311 115500 633396845 18160 18160 18160 18160 0
464 20250311 115400 633396845 18160 18150 18160 18140 140
465 20250311 115300 630855325 18160 18160 18160 18160 0
466 20250311 115200 630855325 18160 18160 18160 18160 44
467 20250311 115100 630056285 18160 18145 18160 18145 134
468 20250311 115000 627624465 18145 18150 18150 18140 106
469 20250311 114900 625701085 18170 18170 18170 18170 0
470 20250311 114800 625701085 18170 18170 18170 18170 0
471 20250311 114700 625701085 18170 18170 18170 18170 14
472 20250311 114600 625446705 18170 18170 18170 18170 43
473 20250311 114500 624665395 18170 18170 18170 18170 29
474 20250311 114400 624138465 18180 18180 18180 18180 0
475 20250311 114300 624138465 18180 18180 18180 18180 246
476 20250311 114200 619666185 18200 18200 18200 18200 0
477 20250311 114100 619666185 18200 18150 18200 18150 364
478 20250311 114000 613057445 18140 18140 18140 18140 47
479 20250311 113900 612204865 18140 18140 18140 18140 0
480 20250311 113800 612204865 18140 18140 18140 18140 1
481 20250311 113700 612186725 18140 18140 18140 18140 27
482 20250311 113600 611696945 18140 18140 18140 18140 35
483 20250311 113500 611062045 18150 18150 18150 18150 0
484 20250311 113400 611062045 18150 18150 18150 18150 28
485 20250311 113300 610553845 18150 18165 18165 18150 48
486 20250311 113200 609682630 18160 18150 18160 18150 63
487 20250311 113100 608538760 18150 18140 18150 18140 82
488 20250311 113000 607051140 18140 18140 18140 18140 2
489 20250311 112900 607014860 18120 18120 18120 18120 12
490 20250311 112800 606797420 18130 18130 18130 18130 2
491 20250311 112700 606761160 18120 18130 18160 18120 90
492 20250311 112600 605129360 18170 18170 18170 18170 89
493 20250311 112500 603512230 18180 18180 18180 18180 6
494 20250311 112400 603403150 18170 18180 18180 18170 166
495 20250311 112300 600386730 18180 18180 18180 18180 20
496 20250311 112200 600023130 18200 18200 18200 18200 1
497 20250311 112100 600004930 18170 18170 18180 18160 685
498 20250311 112000 587556350 18160 18160 18160 18160 49
499 20250311 111900 586666510 18170 18170 18170 18170 28
500 20250311 111800 586157750 18170 18170 18170 18170 0
501 20250311 111700 586157750 18170 18170 18170 18170 8
502 20250311 111600 586012390 18170 18130 18170 18130 244
503 20250311 111500 581584010 18130 18130 18130 18130 19
504 20250311 111400 581239540 18110 18110 18110 18110 35
505 20250311 111300 580605690 18120 18120 18120 18120 0
506 20250311 111200 580605690 18120 18120 18120 18120 132
507 20250311 111100 578213850 18110 18110 18110 18110 76
508 20250311 111000 576837490 18110 18110 18110 18110 0
509 20250311 110900 576837490 18110 18110 18110 18110 17
510 20250311 110800 576529620 18110 18100 18110 18100 119
511 20250311 110700 574374840 18100 18100 18100 18100 89
512 20250311 110600 572763940 18090 18090 18090 18090 36
513 20250311 110500 572112700 18090 18100 18100 18090 114
514 20250311 110400 570050420 18100 18100 18100 18100 27
515 20250311 110300 569561720 18100 18100 18100 18100 35
516 20250311 110200 568928220 18100 18100 18100 18100 33
517 20250311 110100 568330920 18100 18100 18100 18100 0
518 20250311 110000 568330920 18100 18100 18100 18100 110
519 20250311 105900 566339920 18090 18110 18110 18090 26
520 20250311 105800 565869400 18110 18110 18110 18110 110
521 20250311 105700 563877300 18120 18110 18120 18110 23
522 20250311 105600 563460760 18110 18110 18110 18110 31
523 20250311 105500 562899350 18120 18120 18120 18120 96
524 20250311 105400 561159830 18120 18130 18130 18120 56
525 20250311 105300 560144660 18140 18130 18140 18130 107
526 20250311 105200 558204550 18130 18120 18130 18120 156
527 20250311 105100 555377630 18110 18110 18110 18110 0
528 20250311 105000 555377630 18110 18110 18110 18110 0
529 20250311 104900 555377630 18110 18110 18110 18110 74
530 20250311 104800 554037490 18120 18120 18120 18120 20
531 20250311 104700 553675090 18110 18100 18110 18100 144
532 20250311 104600 551068060 18110 18110 18110 18110 27
533 20250311 104500 550579090 18120 18090 18120 18090 259
534 20250311 104400 545892850 18060 18060 18060 18060 0
535 20250311 104300 545892850 18060 18060 18060 18060 656
536 20250311 104200 534045490 18050 18050 18050 18050 35
537 20250311 104100 533413740 18050 18050 18060 18050 214
538 20250311 104000 529549310 18050 18060 18060 18050 451
539 20250311 103900 521404600 18060 18060 18060 18060 36
540 20250311 103800 520754440 18060 18060 18060 18060 44
541 20250311 103700 519959800 18060 18060 18060 18060 10
542 20250311 103600 519779200 18060 18060 18060 18060 12
543 20250311 103500 519562480 18070 18080 18080 18070 198
544 20250311 103400 515983010 18080 18080 18080 18080 34
545 20250311 103300 515368290 18080 18090 18090 18080 17
546 20250311 103200 515060880 18080 18090 18090 18080 51
547 20250311 103100 514138740 18080 18090 18090 18080 12
548 20250311 103000 513921770 18080 18080 18080 18080 32
549 20250311 102900 513343210 18080 18080 18080 18080 37
550 20250311 102800 512674250 18080 18080 18080 18080 2
551 20250311 102700 512638090 18080 18070 18080 18070 23
552 20250311 102600 512222460 18080 18070 18110 18070 44
553 20250311 102500 511427330 18080 18070 18080 18070 37
554 20250311 102400 510758710 18080 18060 18080 18060 162
555 20250311 102300 507831130 18060 18050 18070 18050 131
556 20250311 102200 505465490 18040 18020 18040 18020 398
557 20250311 102100 498289500 18010 18040 18040 18010 290
558 20250311 102000 493061500 18030 18030 18030 18030 14
559 20250311 101900 492809080 18030 18060 18060 18030 479
560 20250311 101800 484161200 18060 18060 18060 18060 14
561 20250311 101700 483908360 18060 18070 18070 18060 124
562 20250311 101600 481668860 18070 18070 18070 18070 148
563 20250311 101500 478994500 18070 18080 18080 18070 303
564 20250311 101400 473516270 18080 18090 18120 18080 347
565 20250311 101300 467239020 18090 18110 18110 18090 238
566 20250311 101200 462932350 18110 18110 18110 18110 384
567 20250311 101100 455978110 18110 18120 18120 18110 52
568 20250311 101000 455035890 18120 18110 18120 18110 4
569 20250311 100900 454963440 18110 18110 18110 18110 76
570 20250311 100800 453587080 18110 18120 18120 18110 38
571 20250311 100700 452898890 18110 18110 18120 18110 3
572 20250311 100600 452844550 18110 18110 18110 18100 106
573 20250311 100500 450924920 18100 18100 18100 18100 85
574 20250311 100400 449386420 18100 18100 18100 18100 110
575 20250311 100300 447395420 18120 18100 18120 18100 604
576 20250311 100200 436456720 18090 18120 18120 18090 109
577 20250311 100100 434482000 18090 18120 18120 18090 1918
578 20250311 100000 399753470 18120 18120 18120 18120 2
579 20250311 095900 399717230 18120 18120 18120 18120 154
580 20250311 095800 396926750 18120 18160 18160 18120 1473
581 20250311 095700 370204230 18160 18160 18160 18160 30
582 20250311 095600 369659430 18160 18160 18160 18160 101
583 20250311 095500 367825270 18160 18160 18160 18160 40
584 20250311 095400 367098870 18160 18160 18170 18160 13
585 20250311 095300 366862680 18160 18150 18160 18150 56
586 20250311 095200 365845760 18150 18160 18160 18150 83
587 20250311 095100 364339000 18150 18135 18150 18120 971
588 20250311 095000 346730520 18140 18170 18170 18140 1414
589 20250311 094900 321064600 18170 18170 18170 18160 185
590 20250311 094800 317703160 18170 18180 18180 18170 65
591 20250311 094700 316521950 18170 18180 18180 18170 53
592 20250311 094600 315558840 18180 18170 18190 18170 181
593 20250311 094500 312268140 18170 18160 18180 18160 244
594 20250311 094400 307835140 18150 18150 18180 18150 14
595 20250311 094300 307581010 18150 18150 18150 18150 41
596 20250311 094200 306836860 18150 18180 18180 18150 1210
597 20250311 094100 284846690 18190 18220 18220 18190 3234
598 20250311 094000 225975710 18220 18220 18230 18220 58
599 20250311 093900 224918940 18210 18210 18220 18210 158
600 20250311 093800 222040760 18210 18220 18220 18210 48
601 20250311 093700 221166220 18220 18210 18220 18210 274
602 20250311 093600 216173950 18220 18220 18220 18210 320
603 20250311 093500 210343570 18210 18210 18210 18210 35
604 20250311 093400 209706220 18210 18220 18220 18210 37
605 20250311 093300 209032350 18220 18220 18220 18220 525
606 20250311 093200 199466850 18220 18220 18220 18220 384
607 20250311 093100 192470370 18220 18230 18230 18220 735
608 20250311 093000 179071670 18220 18220 18230 18220 235
609 20250311 092900 174789010 18210 18210 18210 18210 397
610 20250311 092800 167559640 18210 18220 18220 18210 51
611 20250311 092700 166630780 18220 18210 18230 18210 112
612 20250311 092600 164590570 18210 18210 18210 18210 402
613 20250311 092500 157270150 18210 18230 18230 18210 569
614 20250311 092400 146906010 18220 18220 18220 18220 0
615 20250311 092300 146906010 18220 18230 18230 18210 1241
616 20250311 092200 124292470 18240 18230 18240 18230 191
617 20250311 092100 120810140 18240 18240 18240 18240 0
618 20250311 092000 120810140 18240 18270 18270 18240 1401
619 20250311 091900 95226900 18270 18280 18280 18270 36
620 20250311 091800 94568870 18310 18280 18310 18280 295
621 20250311 091700 89171370 18280 18280 18280 18280 43
622 20250311 091600 88385330 18280 18290 18290 18280 111
623 20250311 091500 86355770 18310 18310 18310 18310 0
624 20250311 091400 86355770 18310 18310 18310 18310 1
625 20250311 091300 86337460 18300 18280 18300 18280 376
626 20250311 091200 79462580 18280 18260 18280 18260 550
627 20250311 091100 69419540 18250 18270 18270 18250 913
628 20250311 091000 52748940 18270 18270 18270 18270 5
629 20250311 090900 52657590 18260 18260 18260 18260 0
630 20250311 090800 52657590 18260 18270 18270 18260 233
631 20250311 090700 48401500 18260 18260 18260 18260 33
632 20250311 090600 47798920 18280 18270 18280 18250 362
633 20250311 090500 41189410 18260 18320 18340 18260 131
634 20250311 090400 38790860 18350 18350 18350 18320 289
635 20250311 090300 33490830 18350 18300 18350 18300 99
636 20250311 090200 31674250 18290 18360 18360 18250 23
637 20250311 090100 31254240 18280 18490 18490 18280 763
638 20250311 090000 17284220 18330 18350 18350 18320 942

1
051360/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250307,6313,16167058,116285460,297797208360,0.04
20250306,0,16167058,0,298767231840,0.00
20250305,0,16167058,0,295695490820,0.00
20250304,0,16167058,0,290683702840,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250307 6313 16167058 116285460 297797208360 0.04
3 20250306 0 16167058 0 298767231840 0.00
4 20250305 0 16167058 0 295695490820 0.00
5 20250304 0 16167058 0 290683702840 0.00