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

Update 2025-03-21 3597 candle_min

Browse Source
This commit is contained in:
ened
2025-03-21 22:06:40 +09:00
parent da0598ae0c
commit b1c090b340
3597 changed files with 1843146 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

621
034120/min/candle-20250321.csv Normal file
View File

@@ -0,0 +1,621 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250321,191900,2062056200,19280,19280,19280,19280,3599
20250321,191800,2062056200,19280,19280,19280,19280,0
20250321,191700,2062056200,19280,19280,19280,19280,0
20250321,191600,2062056200,19280,19280,19280,19280,0
20250321,191500,2062056200,19280,19280,19280,19280,0
20250321,191400,2062056200,19280,19280,19280,19280,0
20250321,191300,2062056200,19280,19280,19280,19280,0
20250321,191200,2062056200,19280,19280,19280,19280,0
20250321,191100,2062056200,19280,19280,19280,19280,0
20250321,191000,2062056200,19280,19280,19280,19280,0
20250321,190900,2062056200,19280,19280,19280,19280,0
20250321,190800,2062056200,19280,19280,19280,19280,0
20250321,190700,2062056200,19280,19280,19280,19280,0
20250321,190600,2062056200,19280,19280,19280,19280,0
20250321,190500,2062056200,19280,19280,19280,19280,0
20250321,190400,2062056200,19280,19280,19280,19280,0
20250321,190300,2062056200,19280,19280,19280,19280,0
20250321,190200,2062056200,19280,19280,19280,19280,0
20250321,190100,2062056200,19280,19280,19280,19280,0
20250321,190000,2062056200,19280,19280,19280,19280,0
20250321,185900,2062056200,19280,19280,19280,19280,0
20250321,185800,2062056200,19280,19280,19280,19280,0
20250321,185700,2062056200,19280,19280,19280,19280,0
20250321,185600,2062056200,19280,19280,19280,19280,0
20250321,185500,2062056200,19280,19280,19280,19280,0
20250321,185400,2062056200,19280,19280,19280,19280,0
20250321,185300,2062056200,19280,19280,19280,19280,0
20250321,185200,2062056200,19280,19280,19280,19280,0
20250321,185100,2062056200,19280,19280,19280,19280,0
20250321,185000,2062056200,19280,19280,19280,19280,0
20250321,184900,2062056200,19280,19280,19280,19280,3599
20250321,184800,2062056200,19280,19280,19280,19280,0
20250321,184700,2062056200,19280,19280,19280,19280,0
20250321,184600,2062056200,19280,19280,19280,19280,0
20250321,184500,2062056200,19280,19280,19280,19280,0
20250321,184400,2062056200,19280,19280,19280,19280,0
20250321,184300,2062056200,19280,19280,19280,19280,0
20250321,184200,2062056200,19280,19280,19280,19280,0
20250321,184100,2062056200,19280,19280,19280,19280,0
20250321,184000,2062056200,19280,19280,19280,19280,0
20250321,183900,2062056200,19280,19280,19280,19280,0
20250321,183800,2062056200,19280,19280,19280,19280,0
20250321,183700,2062056200,19280,19280,19280,19280,0
20250321,183600,2062056200,19280,19280,19280,19280,0
20250321,183500,2062056200,19280,19280,19280,19280,0
20250321,183400,2062056200,19280,19280,19280,19280,0
20250321,183300,2062056200,19280,19280,19280,19280,0
20250321,183200,2062056200,19280,19280,19280,19280,0
20250321,183100,2062056200,19280,19280,19280,19280,0
20250321,183000,2062056200,19280,19280,19280,19280,0
20250321,182900,2062056200,19280,19280,19280,19280,0
20250321,182800,2062056200,19280,19280,19280,19280,0
20250321,182700,2062056200,19280,19280,19280,19280,0
20250321,182600,2062056200,19280,19280,19280,19280,0
20250321,182500,2062056200,19280,19280,19280,19280,0
20250321,182400,2062056200,19280,19280,19280,19280,0
20250321,182300,2062056200,19280,19280,19280,19280,0
20250321,182200,2062056200,19280,19280,19280,19280,0
20250321,182100,2062056200,19280,19280,19280,19280,0
20250321,182000,2062056200,19280,19280,19280,19280,0
20250321,181900,2062056200,19280,19280,19280,19280,3599
20250321,181800,2062056200,19280,19280,19280,19280,0
20250321,181700,2062056200,19280,19280,19280,19280,0
20250321,181600,2062056200,19280,19280,19280,19280,0
20250321,181500,2062056200,19280,19280,19280,19280,0
20250321,181400,2062056200,19280,19280,19280,19280,0
20250321,181300,2062056200,19280,19280,19280,19280,0
20250321,181200,2062056200,19280,19280,19280,19280,0
20250321,181100,2062056200,19280,19280,19280,19280,0
20250321,181000,2062056200,19280,19280,19280,19280,0
20250321,180900,2062056200,19280,19280,19280,19280,0
20250321,180800,2062056200,19280,19280,19280,19280,0
20250321,180700,2062056200,19280,19280,19280,19280,0
20250321,180600,2062056200,19280,19280,19280,19280,0
20250321,180500,2062056200,19280,19280,19280,19280,0
20250321,180400,2062056200,19280,19280,19280,19280,0
20250321,180300,2062056200,19280,19280,19280,19280,0
20250321,180200,2062056200,19280,19280,19280,19280,0
20250321,180100,2062056200,19280,19280,19280,19280,0
20250321,180000,2062056200,19280,19280,19280,19280,0
20250321,175900,2062056200,19280,19280,19280,19280,0
20250321,175800,2062056200,19280,19280,19280,19280,0
20250321,175700,2062056200,19280,19280,19280,19280,0
20250321,175600,2062056200,19280,19280,19280,19280,0
20250321,175500,2062056200,19280,19280,19280,19280,0
20250321,175400,2062056200,19280,19280,19280,19280,0
20250321,175300,2062056200,19280,19280,19280,19280,0
20250321,175200,2062056200,19280,19280,19280,19280,0
20250321,175100,2062056200,19280,19280,19280,19280,0
20250321,175000,2062056200,19280,19280,19280,19280,0
20250321,174900,2062056200,19280,19280,19280,19280,3599
20250321,174800,2062056200,19280,19280,19280,19280,0
20250321,174700,2062056200,19280,19280,19280,19280,0
20250321,174600,2062056200,19280,19280,19280,19280,0
20250321,174500,2062056200,19280,19280,19280,19280,0
20250321,174400,2062056200,19280,19280,19280,19280,0
20250321,174300,2062056200,19280,19280,19280,19280,0
20250321,174200,2062056200,19280,19280,19280,19280,0
20250321,174100,2062056200,19280,19280,19280,19280,0
20250321,174000,2062056200,19280,19280,19280,19280,0
20250321,173900,2062056200,19280,19280,19280,19280,0
20250321,173800,2062056200,19280,19280,19280,19280,0
20250321,173700,2062056200,19280,19280,19280,19280,0
20250321,173600,2062056200,19280,19280,19280,19280,0
20250321,173500,2062056200,19280,19280,19280,19280,0
20250321,173400,2062056200,19280,19280,19280,19280,0
20250321,173300,2062056200,19280,19280,19280,19280,0
20250321,173200,2062056200,19280,19280,19280,19280,0
20250321,173100,2062056200,19280,19280,19280,19280,0
20250321,173000,2062056200,19280,19280,19280,19280,0
20250321,172900,2062056200,19280,19280,19280,19280,0
20250321,172800,2062056200,19280,19280,19280,19280,0
20250321,172700,2062056200,19280,19280,19280,19280,0
20250321,172600,2062056200,19280,19280,19280,19280,0
20250321,172500,2062056200,19280,19280,19280,19280,0
20250321,172400,2062056200,19280,19280,19280,19280,0
20250321,172300,2062056200,19280,19280,19280,19280,0
20250321,172200,2062056200,19280,19280,19280,19280,0
20250321,172100,2062056200,19280,19280,19280,19280,0
20250321,172000,2062056200,19280,19280,19280,19280,0
20250321,171900,2062056200,19280,19280,19280,19280,3599
20250321,171800,2062056200,19280,19280,19280,19280,0
20250321,171700,2062056200,19280,19280,19280,19280,0
20250321,171600,2062056200,19280,19280,19280,19280,0
20250321,171500,2062056200,19280,19280,19280,19280,0
20250321,171400,2062056200,19280,19280,19280,19280,0
20250321,171300,2062056200,19280,19280,19280,19280,0
20250321,171200,2062056200,19280,19280,19280,19280,0
20250321,171100,2062056200,19280,19280,19280,19280,0
20250321,171000,2062056200,19280,19280,19280,19280,0
20250321,170900,2062056200,19280,19280,19280,19280,0
20250321,170800,2062056200,19280,19280,19280,19280,0
20250321,170700,2062056200,19280,19280,19280,19280,0
20250321,170600,2062056200,19280,19280,19280,19280,0
20250321,170500,2062056200,19280,19280,19280,19280,0
20250321,170400,2062056200,19280,19280,19280,19280,0
20250321,170300,2062056200,19280,19280,19280,19280,0
20250321,170200,2062056200,19280,19280,19280,19280,0
20250321,170100,2062056200,19280,19280,19280,19280,0
20250321,170000,2062056200,19280,19280,19280,19280,0
20250321,165900,2062056200,19280,19280,19280,19280,0
20250321,165800,2062056200,19280,19280,19280,19280,0
20250321,165700,2062056200,19280,19280,19280,19280,0
20250321,165600,2062056200,19280,19280,19280,19280,0
20250321,165500,2062056200,19280,19280,19280,19280,0
20250321,165400,2062056200,19280,19280,19280,19280,0
20250321,165300,2062056200,19280,19280,19280,19280,0
20250321,165200,2062056200,19280,19280,19280,19280,0
20250321,165100,2062056200,19280,19280,19280,19280,0
20250321,165000,2062056200,19280,19280,19280,19280,0
20250321,164900,2062056200,19280,19280,19280,19280,3599
20250321,164800,2062056200,19280,19280,19280,19280,0
20250321,164700,2062056200,19280,19280,19280,19280,0
20250321,164600,2062056200,19280,19280,19280,19280,0
20250321,164500,2062056200,19280,19280,19280,19280,0
20250321,164400,2062056200,19280,19280,19280,19280,0
20250321,164300,2062056200,19280,19280,19280,19280,0
20250321,164200,2062056200,19280,19280,19280,19280,0
20250321,164100,2062056200,19280,19280,19280,19280,0
20250321,164000,2062056200,19280,19280,19280,19280,0
20250321,163900,2062056200,19280,19280,19280,19280,0
20250321,163800,2062056200,19280,19280,19280,19280,0
20250321,163700,2062056200,19280,19280,19280,19280,0
20250321,163600,2062056200,19280,19280,19280,19280,0
20250321,163500,2062056200,19280,19280,19280,19280,0
20250321,163400,2062056200,19280,19280,19280,19280,0
20250321,163300,2062056200,19280,19280,19280,19280,0
20250321,163200,2062056200,19280,19280,19280,19280,0
20250321,163100,2062056200,19280,19280,19280,19280,0
20250321,163000,2062056200,19280,19280,19280,19280,0
20250321,162900,2062056200,19280,19280,19280,19280,0
20250321,162800,2062056200,19280,19280,19280,19280,0
20250321,162700,2062056200,19280,19280,19280,19280,0
20250321,162600,2062056200,19280,19280,19280,19280,0
20250321,162500,2062056200,19280,19280,19280,19280,0
20250321,162400,2062056200,19280,19280,19280,19280,0
20250321,162300,2062056200,19280,19280,19280,19280,0
20250321,162200,2062056200,19280,19280,19280,19280,0
20250321,162100,2062056200,19280,19280,19280,19280,0
20250321,162000,2062056200,19280,19280,19280,19280,0
20250321,161900,2062056200,19280,19280,19280,19280,3599
20250321,161800,2062056200,19280,19280,19280,19280,0
20250321,161700,2062056200,19280,19280,19280,19280,0
20250321,161600,2062056200,19280,19280,19280,19280,0
20250321,161500,2062056200,19280,19280,19280,19280,0
20250321,161400,2062056200,19280,19280,19280,19280,0
20250321,161300,2062056200,19280,19280,19280,19280,0
20250321,161200,2062056200,19280,19280,19280,19280,0
20250321,161100,2062056200,19280,19280,19280,19280,0
20250321,161000,2062056200,19280,19280,19280,19280,0
20250321,160900,2062056200,19280,19280,19280,19280,0
20250321,160800,2062056200,19280,19280,19280,19280,0
20250321,160700,2062056200,19280,19280,19280,19280,0
20250321,160600,2062056200,19280,19280,19280,19280,0
20250321,160500,2062056200,19280,19280,19280,19280,0
20250321,160400,2062056200,19280,19280,19280,19280,0
20250321,160300,2062056200,19280,19280,19280,19280,0
20250321,160200,2062056200,19280,19280,19280,19280,0
20250321,160100,2062056200,19280,19280,19280,19280,0
20250321,160000,2062056200,19280,19280,19280,19280,0
20250321,155900,2062056200,19280,19280,19280,19280,0
20250321,155800,2062056200,19280,19280,19280,19280,0
20250321,155700,2062056200,19280,19280,19280,19280,0
20250321,155600,2062056200,19280,19280,19280,19280,0
20250321,155500,2062056200,19280,19280,19280,19280,0
20250321,155400,2062056200,19280,19280,19280,19280,0
20250321,155300,2062056200,19280,19280,19280,19280,0
20250321,155200,2062056200,19280,19280,19280,19280,0
20250321,155100,2062056200,19280,19280,19280,19280,0
20250321,155000,2062056200,19280,19280,19280,19280,0
20250321,154900,2062056200,19280,19280,19280,19280,3599
20250321,154800,2062056200,19280,19280,19280,19280,0
20250321,154700,2062056200,19280,19280,19280,19280,0
20250321,154600,2062056200,19280,19280,19280,19280,0
20250321,154500,2062056200,19280,19280,19280,19280,0
20250321,154400,2062056200,19280,19280,19280,19280,0
20250321,154300,2062056200,19280,19280,19280,19280,0
20250321,154200,2062056200,19280,19280,19280,19280,0
20250321,154100,2062056200,19280,19280,19280,19280,0
20250321,154000,2062056200,19280,19280,19280,19280,0
20250321,153900,2062056200,19280,19280,19280,19280,0
20250321,153800,2062056200,19280,19280,19280,19280,0
20250321,153700,2062056200,19280,19280,19280,19280,0
20250321,153600,2062056200,19280,19280,19280,19280,0
20250321,153500,2062056200,19280,19280,19280,19280,0
20250321,153400,2062056200,19280,19280,19280,19280,0
20250321,153300,2062056200,19280,19280,19280,19280,0
20250321,153200,2062056200,19280,19280,19280,19280,0
20250321,153100,2062056200,19280,19280,19280,19280,0
20250321,153000,2062056200,19280,19280,19280,19280,3599
20250321,152900,1992667480,19180,19180,19180,19180,0
20250321,152800,1992667480,19180,19180,19180,19180,0
20250321,152700,1992667480,19180,19180,19180,19180,0
20250321,152600,1992667480,19180,19180,19180,19180,0
20250321,152500,1992667480,19180,19180,19180,19180,0
20250321,152400,1992667480,19180,19180,19180,19180,0
20250321,152300,1992667480,19180,19180,19180,19180,0
20250321,152200,1992667480,19180,19180,19180,19180,0
20250321,152100,1992667480,19180,19180,19180,19180,0
20250321,152000,1992667480,19180,19180,19180,19180,0
20250321,151900,1992667480,19180,19180,19180,19180,131
20250321,151800,1990154900,19180,19190,19190,19180,432
20250321,151700,1981869020,19180,19160,19180,19160,724
20250321,151600,1967982990,19160,19170,19170,19160,215
20250321,151500,1963863020,19170,19170,19180,19170,359
20250321,151400,1956980970,19170,19180,19180,19170,98
20250321,151300,1955102280,19170,19170,19180,19170,113
20250321,151200,1952936060,19180,19180,19190,19170,163
20250321,151100,1949809740,19180,19150,19180,19150,519
20250321,151000,1939861670,19150,19150,19160,19150,94
20250321,150900,1938061530,19160,19150,19160,19150,89
20250321,150800,1936357120,19150,19130,19150,19130,320
20250321,150700,1930231910,19130,19130,19140,19130,84
20250321,150600,1928624840,19130,19130,19140,19130,202
20250321,150500,1924760550,19130,19130,19140,19130,174
20250321,150400,1921431890,19130,19130,19140,19130,103
20250321,150300,1919461400,19130,19140,19140,19130,87
20250321,150200,1917797060,19130,19130,19140,19130,88
20250321,150100,1916113610,19140,19140,19150,19130,822
20250321,150000,1900381170,19140,19150,19160,19140,88
20250321,145900,1898696300,19150,19140,19160,19140,210
20250321,145800,1894675190,19140,19140,19150,19140,104
20250321,145700,1892684620,19150,19150,19160,19140,120
20250321,145600,1890386990,19140,19130,19150,19130,136
20250321,145500,1887784700,19130,19150,19160,19130,247
20250321,145400,1883054580,19150,19160,19160,19150,107
20250321,145300,1881005210,19180,19160,19180,19150,93
20250321,145200,1879223430,19160,19160,19180,19150,150
20250321,145100,1876349180,19160,19150,19170,19150,293
20250321,145000,1870737730,19160,19150,19160,19150,123
20250321,144900,1868382140,19150,19160,19170,19150,89
20250321,144800,1866677270,19160,19140,19160,19140,292
20250321,144700,1861085450,19130,19130,19140,19130,156
20250321,144600,1858101140,19130,19130,19140,19130,408
20250321,144500,1850296080,19130,19140,19150,19130,114
20250321,144400,1848114960,19130,19130,19180,19130,219
20250321,144300,1843923720,19130,19130,19140,19130,114
20250321,144200,1841742650,19130,19150,19150,19130,89
20250321,144100,1840040020,19150,19130,19150,19130,117
20250321,144000,1837800990,19130,19130,19150,19120,242
20250321,143900,1833171720,19130,19120,19130,19120,382
20250321,143800,1825867730,19120,19120,19130,19120,140
20250321,143700,1823190550,19120,19120,19130,19120,431
20250321,143600,1814949290,19120,19120,19130,19120,87
20250321,143500,1813285840,19120,19120,19130,19120,315
20250321,143400,1807263020,19120,19140,19140,19120,936
20250321,143300,1789365810,19130,19130,19140,19120,131
20250321,143200,1786859880,19130,19120,19140,19120,114
20250321,143100,1784679285,19120,19120,19130,19120,134
20250321,143000,1782116925,19120,19120,19120,19120,97
20250321,142900,1780262285,19120,19130,19140,19120,106
20250321,142800,1778234885,19140,19130,19200,19130,193
20250321,142700,1774536835,19130,19130,19130,19120,107
20250321,142600,1772490615,19130,19120,19140,19120,396
20250321,142500,1764918695,19120,19120,19130,19120,159
20250321,142400,1761878605,19120,19130,19130,19120,139
20250321,142300,1759220500,19120,19140,19140,19120,184
20250321,142200,1755702030,19140,19140,19150,19140,81
20250321,142100,1754151680,19140,19160,19170,19140,453
20250321,142000,1745473570,19160,19160,19170,19160,115
20250321,141900,1743270040,19170,19150,19170,19150,79
20250321,141800,1741756430,19140,19100,19140,19100,540
20250321,141700,1731426520,19100,19090,19110,19090,447
20250321,141600,1722891700,19080,19050,19080,19050,324
20250321,141500,1716713390,19050,19050,19050,19050,110
20250321,141400,1714617890,19060,19060,19070,19050,1027
20250321,141300,1695047640,19060,19040,19060,19040,119
20250321,141200,1692780950,19040,19090,19090,19040,70
20250321,141100,1691447240,19040,19040,19090,19030,211
20250321,141000,1687429680,19030,19030,19040,19030,99
20250321,140900,1685545360,19050,19040,19060,19030,89
20250321,140800,1683850710,19040,19030,19040,19030,137
20250321,140700,1681243350,19030,19050,19050,19030,74
20250321,140600,1679834780,19040,19030,19040,19030,101
20250321,140500,1677912520,19030,19030,19040,19030,94
20250321,140400,1676123430,19030,19050,19050,19030,106
20250321,140300,1674105980,19030,19030,19050,19030,105
20250321,140200,1672107150,19030,19050,19050,19030,134
20250321,140100,1669556630,19040,19030,19050,19030,105
20250321,140000,1667558020,19050,19040,19050,19030,130
20250321,135900,1665083480,19040,19040,19070,19040,86
20250321,135800,1663445320,19040,19030,19040,19030,105
20250321,135700,1661446480,19040,19040,19040,19030,120
20250321,135600,1659162220,19050,19050,19050,19040,124
20250321,135500,1656800850,19080,19030,19110,19030,884
20250321,135400,1639954880,19030,19030,19040,19030,203
20250321,135300,1636090910,19030,19030,19040,19020,449
20250321,135200,1627546890,19020,19020,19020,19020,180
20250321,135100,1624123290,19030,19020,19030,19010,1589
20250321,135000,1593905740,19030,19030,19040,19030,579
20250321,134900,1582886850,19030,19030,19040,19030,129
20250321,134800,1580431610,19030,19040,19050,19030,168
20250321,134700,1577233160,19040,19040,19040,19030,117
20250321,134600,1575005710,19040,19040,19040,19030,575
20250321,134500,1564061000,19030,19040,19050,19030,1343
20250321,134400,1538500640,19040,19040,19060,19030,493
20250321,134300,1529114090,19040,19060,19060,19040,77
20250321,134200,1527647430,19100,19040,19110,19040,124
20250321,134100,1525285730,19040,19040,19040,19030,99
20250321,134000,1523401490,19040,19030,19060,19030,92
20250321,133900,1521649750,19030,19010,19050,19010,509
20250321,133800,1511967140,19020,19010,19020,19010,551
20250321,133700,1501492090,19010,19010,19020,19010,951
20250321,133600,1483413395,19010,19020,19020,19010,942
20250321,133500,1465496665,19020,19040,19040,19020,1283
20250321,133400,1441092795,19030,19030,19040,19030,193
20250321,133300,1437419885,19030,19030,19035,19020,1125
20250321,133200,1416021800,19020,19020,19040,19020,97
20250321,133100,1414176580,19020,19040,19040,19020,1528
20250321,133000,1385102680,19040,19040,19050,19030,909
20250321,132900,1367801290,19040,19060,19060,19030,79
20250321,132800,1366296670,19060,19090,19100,19060,79
20250321,132700,1364789610,19100,19100,19100,19080,74
20250321,132600,1363376840,19090,19090,19100,19090,145
20250321,132500,1360607660,19090,19060,19090,19030,1236
20250321,132400,1337069450,19060,19050,19060,19040,90
20250321,132300,1335355460,19050,19050,19060,19040,590
20250321,132200,1324119980,19050,19060,19060,19050,283
20250321,132100,1318728680,19060,19060,19070,19050,78
20250321,132000,1317242620,19060,19060,19070,19050,792
20250321,131900,1302153455,19060,19060,19060,19050,205
20250321,131800,1298246415,19060,19060,19070,19060,104
20250321,131700,1296264165,19070,19060,19070,19060,306
20250321,131600,1290431615,19060,19070,19070,19060,886
20250321,131500,1273543945,19070,19070,19080,19060,98
20250321,131400,1271675125,19070,19090,19100,19070,596
20250321,131300,1260306665,19080,19100,19100,19080,892
20250321,131200,1243280475,19100,19120,19130,19100,867
20250321,131100,1226719325,19100,19140,19140,19100,1677
20250321,131000,1194670995,19120,19160,19170,19120,186
20250321,130900,1191113435,19170,19150,19180,19140,213
20250321,130800,1187035915,19140,19120,19150,19110,356
20250321,130700,1180227405,19120,19120,19130,19120,292
20250321,130600,1174644345,19120,19130,19130,19120,570
20250321,130500,1163740275,19140,19140,19140,19130,75
20250321,130400,1162305045,19150,19140,19150,19140,2099
20250321,130300,1122130165,19140,19150,19150,19140,378
20250321,130200,1114891745,19140,19150,19160,19140,573
20250321,130100,1103919095,19160,19150,19160,19150,155
20250321,130000,1100950295,19150,19150,19160,19150,180
20250321,125900,1097503165,19150,19150,19160,19150,168
20250321,125800,1094285895,19150,19160,19160,19150,66
20250321,125700,1093021715,19160,19160,19160,19160,60
20250321,125600,1091872115,19160,19170,19170,19160,54
20250321,125500,1090837295,19170,19160,19170,19160,78
20250321,125400,1089342415,19160,19160,19160,19160,78
20250321,125300,1087847935,19150,19150,19160,19150,50
20250321,125200,1086890425,19150,19150,19160,19150,64
20250321,125100,1085664815,19150,19170,19170,19150,850
20250321,125000,1069381915,19170,19170,19180,19160,56
20250321,124900,1068308725,19170,19170,19170,19170,134
20250321,124800,1065739945,19170,19160,19170,19160,529
20250321,124700,1055599725,19170,19170,19180,19170,230
20250321,124600,1051190595,19170,19170,19180,19170,53
20250321,124500,1050174555,19170,19170,19170,19170,74
20250321,124400,1048755975,19170,19170,19170,19170,187
20250321,124300,1045171185,19190,19170,19190,19170,66
20250321,124200,1043905885,19170,19160,19180,19160,102
20250321,124100,1041950345,19160,19160,19160,19160,67
20250321,124000,1040666625,19160,19160,19160,19160,71
20250321,123900,1039306265,19160,19160,19160,19160,73
20250321,123800,1037907585,19160,19180,19180,19160,819
20250321,123700,1022209725,19180,19180,19180,19170,65
20250321,123600,1020963115,19180,19180,19190,19180,81
20250321,123500,1019409455,19190,19170,19190,19170,71
20250321,123400,1018048085,19170,19180,19180,19170,258
20250321,123300,1013099905,19180,19180,19190,19180,55
20250321,123200,1012044995,19180,19180,19200,19170,190
20250321,123100,1008402205,19180,19180,19180,19170,860
20250321,123000,991913805,19180,19190,19190,19180,53
20250321,122900,990897255,19190,19190,19190,19180,367
20250321,122800,983854705,19190,19190,19200,19190,66
20250321,122700,982588155,19200,19190,19200,19190,307
20250321,122600,976694415,19190,19190,19190,19180,201
20250321,122500,972838415,19190,19190,19190,19190,63
20250321,122400,971629445,19190,19180,19200,19180,67
20250321,122300,970344275,19180,19170,19190,19170,72
20250321,122200,968963805,19170,19170,19170,19170,60
20250321,122100,967813605,19170,19170,19190,19170,159
20250321,122000,964763675,19170,19170,19170,19170,194
20250321,121900,961044695,19170,19180,19190,19170,73
20250321,121800,959645085,19180,19160,19180,19160,69
20250321,121700,958322895,19180,19170,19190,19160,65
20250321,121600,957076375,19170,19160,19190,19160,64
20250321,121500,955850005,19160,19160,19170,19160,63
20250321,121400,954642915,19170,19160,19170,19160,210
20250321,121300,950619275,19160,19160,19170,19160,69
20250321,121200,949297225,19170,19160,19170,19160,61
20250321,121100,948128375,19160,19170,19180,19160,854
20250321,121000,931761815,19180,19180,19190,19180,57
20250321,120900,930668545,19180,19180,19180,19180,66
20250321,120800,929402665,19180,19170,19200,19170,203
20250321,120700,925511025,19180,19170,19180,19170,80
20250321,120600,923977345,19180,19180,19180,19170,50
20250321,120500,923018795,19170,19190,19200,19170,71
20250321,120400,921657275,19190,19190,19190,19170,68
20250321,120300,920353035,19190,19190,19190,19170,71
20250321,120200,918991405,19190,19170,19200,19170,196
20250321,120100,915233775,19170,19180,19220,19170,79
20250321,120000,913718235,19180,19180,19180,19180,78
20250321,115900,912222195,19180,19180,19180,19180,52
20250321,115800,911224835,19180,19180,19240,19180,63
20250321,115700,910015545,19180,19170,19180,19170,69
20250321,115600,908692765,19180,19230,19240,19170,206
20250321,115500,904739045,19230,19210,19230,19170,87
20250321,115400,903068395,19210,19210,19210,19160,73
20250321,115300,901667405,19210,19210,19210,19160,61
20250321,115200,900497075,19210,19170,19210,19160,74
20250321,115100,899077815,19170,19180,19180,19160,866
20250321,115000,882476835,19180,19180,19180,19160,202
20250321,114900,878604235,19190,19180,19190,19180,58
20250321,114800,877491685,19180,19180,19180,19170,59
20250321,114700,876360215,19190,19200,19200,19190,102
20250321,114600,874402025,19200,19190,19200,19170,60
20250321,114500,873251065,19190,19190,19210,19160,66
20250321,114400,871985375,19190,19160,19190,19150,248
20250321,114300,867235225,19160,19160,19170,19160,83
20250321,114200,865644935,19160,19160,19160,19160,62
20250321,114100,864457015,19160,19160,19170,19160,70
20250321,114000,863115675,19160,19160,19160,19160,67
20250321,113900,861831955,19160,19160,19160,19160,57
20250321,113800,860739835,19170,19170,19170,19160,233
20250321,113700,856274525,19170,19170,19180,19170,65
20250321,113600,855028465,19170,19170,19180,19170,69
20250321,113500,853705525,19170,19170,19180,19170,82
20250321,113400,852133465,19170,19180,19190,19170,75
20250321,113300,850695455,19170,19170,19170,19160,54
20250321,113200,849660615,19170,19190,19190,19150,192
20250321,113100,845982465,19320,19160,19320,19150,1839
20250321,113000,810618065,19160,19170,19170,19150,51
20250321,112900,809640695,19170,19150,19170,19150,65
20250321,112800,808395665,19160,19150,19180,19150,119
20250321,112700,806115495,19150,19150,19150,19140,57
20250321,112600,805024325,19150,19140,19150,19140,253
20250321,112500,800181455,19140,19140,19140,19140,72
20250321,112400,798803375,19150,19150,19150,19140,76
20250321,112300,797348075,19150,19160,19160,19140,51
20250321,112200,796371775,19140,19140,19140,19140,80
20250321,112100,794840575,19150,19140,19150,19130,64
20250321,112000,793615975,19130,19140,19140,19130,232
20250321,111900,789177725,19140,19140,19140,19140,110
20250321,111800,787072325,19140,19140,19140,19140,65
20250321,111700,785828225,19140,19140,19160,19140,72
20250321,111600,784449970,19130,19130,19130,19130,44
20250321,111500,783608250,19130,19130,19160,19130,94
20250321,111400,781809830,19130,19120,19130,19120,213
20250321,111300,777737250,19120,19130,19140,19120,102
20250321,111200,775786890,19130,19140,19140,19120,74
20250321,111100,774371420,19140,19150,19150,19110,1013
20250321,111000,754995030,19150,19160,19170,19150,66
20250321,110900,753730610,19160,19160,19160,19160,78
20250321,110800,752236130,19160,19160,19160,19150,240
20250321,110700,747639520,19160,19170,19170,19150,81
20250321,110600,746087740,19150,19170,19180,19150,77
20250321,110500,744612700,19150,19150,19170,19150,176
20250321,110400,741242060,19150,19150,19160,19150,78
20250321,110300,739748330,19150,19160,19160,19150,346
20250321,110200,733122110,19160,19150,19160,19150,249
20250321,110100,728353450,19160,19160,19160,19150,125
20250321,110000,725959600,19160,19160,19170,19150,50
20250321,105900,725002020,19160,19160,19160,19160,131
20250321,105800,722492060,19170,19140,19170,19140,838
20250321,105700,706433440,19150,19160,19170,19150,858
20250321,105600,689999020,19160,19210,19210,19160,373
20250321,105500,682846310,19210,19200,19230,19200,51
20250321,105400,681866950,19200,19210,19260,19200,54
20250321,105300,680829950,19210,19230,19240,19210,220
20250321,105200,676602150,19230,19170,19230,19160,78
20250321,105100,675106070,19160,19220,19300,19150,1243
20250321,105000,651229790,19190,19210,19210,19180,228
20250321,104900,646854580,19190,19160,19190,19160,150
20250321,104800,643979200,19170,19180,19180,19170,288
20250321,104700,638456240,19180,19180,19230,19170,1220
20250321,104600,615056250,19190,19180,19190,19180,42
20250321,104500,614250660,19190,19210,19210,19180,228
20250321,104400,609874850,19230,19230,19230,19200,44
20250321,104300,609029440,19240,19235,19240,19220,41
20250321,104200,608241270,19210,19190,19210,19170,105
20250321,104100,606226220,19180,19130,19185,19130,91
20250321,104000,604482765,19110,19110,19110,19100,88
20250321,103900,602801535,19110,19110,19120,19110,513
20250321,103800,592998045,19110,19120,19120,19050,956
20250321,103700,574751985,19120,19100,19180,19070,228
20250321,103600,570394105,19070,19180,19200,19040,6027
20250321,103500,455278175,19160,19160,19180,19160,1038
20250321,103400,435389865,19150,19270,19270,19145,3575
20250321,103300,366791640,19270,19330,19330,19270,1587
20250321,103200,336156890,19340,19350,19360,19340,430
20250321,103100,327836620,19390,19390,19390,19320,902
20250321,103000,310382680,19390,19390,19390,19390,42
20250321,102900,309568300,19390,19390,19390,19390,46
20250321,102800,308676360,19390,19400,19400,19390,49
20250321,102700,307726240,19400,19390,19400,19390,60
20250321,102600,306562760,19390,19400,19400,19390,42
20250321,102500,305748360,19400,19400,19400,19400,1
20250321,102400,305728960,19390,19400,19400,19390,310
20250321,102300,299714970,19400,19400,19400,19390,9
20250321,102200,299540380,19390,19390,19390,19390,60
20250321,102100,298376980,19390,19390,19390,19390,8
20250321,102000,298221860,19350,19350,19350,19350,0
20250321,101900,298221860,19350,19360,19360,19340,1006
20250321,101800,278753250,19360,19460,19460,19360,213
20250321,101700,274627780,19370,19370,19370,19370,1
20250321,101600,274608410,19370,19380,19380,19360,285
20250321,101500,269090130,19370,19390,19390,19370,25
20250321,101400,268605710,19400,19390,19400,19340,1338
20250321,101300,242694850,19400,19400,19400,19400,2
20250321,101200,242656050,19400,19460,19460,19390,1132
20250321,101100,220670820,19460,19460,19460,19460,0
20250321,101000,220670820,19460,19460,19460,19460,50
20250321,100900,219697820,19460,19460,19460,19460,1
20250321,100800,219678360,19460,19460,19460,19460,0
20250321,100700,219678360,19460,19460,19460,19460,18
20250321,100600,219328080,19460,19460,19460,19460,0
20250321,100500,219328080,19460,19460,19460,19460,0
20250321,100400,219328080,19460,19470,19470,19460,10
20250321,100300,219133470,19470,19470,19470,19470,0
20250321,100200,219133470,19470,19490,19490,19460,254
20250321,100100,214190100,19490,19480,19490,19480,105
20250321,100000,212144650,19490,19490,19490,19490,11
20250321,095900,211930260,19490,19480,19490,19480,51
20250321,095800,210936280,19490,19480,19490,19480,358
20250321,095700,203960860,19490,19490,19490,19490,11
20250321,095600,203746470,19490,19490,19490,19490,134
20250321,095500,201134810,19490,19480,19490,19480,2
20250321,095400,201095840,19490,19490,19490,19490,0
20250321,095300,201095840,19490,19490,19490,19490,142
20250321,095200,198328260,19490,19490,19500,19490,52
20250321,095100,197314770,19500,19500,19500,19500,5
20250321,095000,197217270,19500,19500,19500,19500,132
20250321,094900,194643270,19510,19510,19510,19510,18
20250321,094800,194292090,19510,19530,19530,19510,46
20250321,094700,193394220,19530,19530,19530,19530,66
20250321,094600,192105240,19520,19520,19520,19520,96
20250321,094500,190231320,19510,19510,19510,19510,101
20250321,094400,188260810,19510,19520,19520,19510,11
20250321,094300,188046190,19510,19510,19510,19510,0
20250321,094200,188046190,19510,19510,19520,19510,27
20250321,094100,187519360,19530,19530,19530,19530,20
20250321,094000,187128760,19530,19530,19530,19530,369
20250321,093900,179922190,19530,19530,19530,19530,0
20250321,093800,179922190,19530,19510,19530,19510,2
20250321,093700,179883150,19530,19530,19530,19530,0
20250321,093600,179883150,19530,19530,19530,19530,0
20250321,093500,179883150,19530,19510,19530,19510,2
20250321,093400,179844110,19530,19530,19530,19530,82
20250321,093300,178242650,19540,19540,19540,19540,0
20250321,093200,178242650,19540,19510,19540,19500,902
20250321,093100,160649580,19510,19540,19540,19510,993
20250321,093000,141275300,19520,19540,19540,19520,2
20250321,092900,141236240,19540,19540,19540,19540,41
20250321,092800,140435100,19540,19540,19540,19540,426
20250321,092700,132111060,19540,19520,19540,19520,31
20250321,092600,131505920,19520,19520,19520,19520,6
20250321,092500,131388800,19520,19520,19520,19520,15
20250321,092400,131096000,19520,19520,19520,19510,76
20250321,092300,129612980,19520,19520,19520,19520,13
20250321,092200,129359220,19510,19530,19530,19510,43
20250321,092100,128519880,19540,19560,19560,19540,20
20250321,092000,128128780,19550,19560,19560,19550,84
20250321,091900,126486250,19570,19570,19570,19570,62
20250321,091800,125272910,19570,19550,19570,19550,302
20250321,091700,119365060,19520,19520,19520,19520,2
20250321,091600,119326020,19510,19550,19550,19510,631
20250321,091500,107011050,19550,19500,19550,19500,586
20250321,091400,95565960,19490,19490,19490,19490,1
20250321,091300,95546470,19480,19480,19480,19480,5
20250321,091200,95449070,19480,19480,19480,19470,520
20250321,091100,85320330,19480,19470,19490,19470,858
20250321,091000,68606340,19470,19470,19480,19470,204
20250321,090900,64634450,19470,19480,19480,19470,76
20250321,090800,63153980,19480,19500,19500,19480,51
20250321,090700,62160440,19490,19500,19500,19490,94
20250321,090600,60327450,19500,19500,19510,19500,66
20250321,090500,59039950,19480,19480,19480,19480,0
20250321,090400,59039950,19480,19400,19480,19400,135
20250321,090300,56418230,19400,19410,19410,19400,493
20250321,090200,46851350,19400,19410,19420,19400,718
20250321,090100,32921130,19410,19410,19420,19400,423
20250321,090000,24712550,19410,19400,19580,19400,1241
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250321 191900 2062056200 19280 19280 19280 19280 3599
3 20250321 191800 2062056200 19280 19280 19280 19280 0
4 20250321 191700 2062056200 19280 19280 19280 19280 0
5 20250321 191600 2062056200 19280 19280 19280 19280 0
6 20250321 191500 2062056200 19280 19280 19280 19280 0
7 20250321 191400 2062056200 19280 19280 19280 19280 0
8 20250321 191300 2062056200 19280 19280 19280 19280 0
9 20250321 191200 2062056200 19280 19280 19280 19280 0
10 20250321 191100 2062056200 19280 19280 19280 19280 0
11 20250321 191000 2062056200 19280 19280 19280 19280 0
12 20250321 190900 2062056200 19280 19280 19280 19280 0
13 20250321 190800 2062056200 19280 19280 19280 19280 0
14 20250321 190700 2062056200 19280 19280 19280 19280 0
15 20250321 190600 2062056200 19280 19280 19280 19280 0
16 20250321 190500 2062056200 19280 19280 19280 19280 0
17 20250321 190400 2062056200 19280 19280 19280 19280 0
18 20250321 190300 2062056200 19280 19280 19280 19280 0
19 20250321 190200 2062056200 19280 19280 19280 19280 0
20 20250321 190100 2062056200 19280 19280 19280 19280 0
21 20250321 190000 2062056200 19280 19280 19280 19280 0
22 20250321 185900 2062056200 19280 19280 19280 19280 0
23 20250321 185800 2062056200 19280 19280 19280 19280 0
24 20250321 185700 2062056200 19280 19280 19280 19280 0
25 20250321 185600 2062056200 19280 19280 19280 19280 0
26 20250321 185500 2062056200 19280 19280 19280 19280 0
27 20250321 185400 2062056200 19280 19280 19280 19280 0
28 20250321 185300 2062056200 19280 19280 19280 19280 0
29 20250321 185200 2062056200 19280 19280 19280 19280 0
30 20250321 185100 2062056200 19280 19280 19280 19280 0
31 20250321 185000 2062056200 19280 19280 19280 19280 0
32 20250321 184900 2062056200 19280 19280 19280 19280 3599
33 20250321 184800 2062056200 19280 19280 19280 19280 0
34 20250321 184700 2062056200 19280 19280 19280 19280 0
35 20250321 184600 2062056200 19280 19280 19280 19280 0
36 20250321 184500 2062056200 19280 19280 19280 19280 0
37 20250321 184400 2062056200 19280 19280 19280 19280 0
38 20250321 184300 2062056200 19280 19280 19280 19280 0
39 20250321 184200 2062056200 19280 19280 19280 19280 0
40 20250321 184100 2062056200 19280 19280 19280 19280 0
41 20250321 184000 2062056200 19280 19280 19280 19280 0
42 20250321 183900 2062056200 19280 19280 19280 19280 0
43 20250321 183800 2062056200 19280 19280 19280 19280 0
44 20250321 183700 2062056200 19280 19280 19280 19280 0
45 20250321 183600 2062056200 19280 19280 19280 19280 0
46 20250321 183500 2062056200 19280 19280 19280 19280 0
47 20250321 183400 2062056200 19280 19280 19280 19280 0
48 20250321 183300 2062056200 19280 19280 19280 19280 0
49 20250321 183200 2062056200 19280 19280 19280 19280 0
50 20250321 183100 2062056200 19280 19280 19280 19280 0
51 20250321 183000 2062056200 19280 19280 19280 19280 0
52 20250321 182900 2062056200 19280 19280 19280 19280 0
53 20250321 182800 2062056200 19280 19280 19280 19280 0
54 20250321 182700 2062056200 19280 19280 19280 19280 0
55 20250321 182600 2062056200 19280 19280 19280 19280 0
56 20250321 182500 2062056200 19280 19280 19280 19280 0
57 20250321 182400 2062056200 19280 19280 19280 19280 0
58 20250321 182300 2062056200 19280 19280 19280 19280 0
59 20250321 182200 2062056200 19280 19280 19280 19280 0
60 20250321 182100 2062056200 19280 19280 19280 19280 0
61 20250321 182000 2062056200 19280 19280 19280 19280 0
62 20250321 181900 2062056200 19280 19280 19280 19280 3599
63 20250321 181800 2062056200 19280 19280 19280 19280 0
64 20250321 181700 2062056200 19280 19280 19280 19280 0
65 20250321 181600 2062056200 19280 19280 19280 19280 0
66 20250321 181500 2062056200 19280 19280 19280 19280 0
67 20250321 181400 2062056200 19280 19280 19280 19280 0
68 20250321 181300 2062056200 19280 19280 19280 19280 0
69 20250321 181200 2062056200 19280 19280 19280 19280 0
70 20250321 181100 2062056200 19280 19280 19280 19280 0
71 20250321 181000 2062056200 19280 19280 19280 19280 0
72 20250321 180900 2062056200 19280 19280 19280 19280 0
73 20250321 180800 2062056200 19280 19280 19280 19280 0
74 20250321 180700 2062056200 19280 19280 19280 19280 0
75 20250321 180600 2062056200 19280 19280 19280 19280 0
76 20250321 180500 2062056200 19280 19280 19280 19280 0
77 20250321 180400 2062056200 19280 19280 19280 19280 0
78 20250321 180300 2062056200 19280 19280 19280 19280 0
79 20250321 180200 2062056200 19280 19280 19280 19280 0
80 20250321 180100 2062056200 19280 19280 19280 19280 0
81 20250321 180000 2062056200 19280 19280 19280 19280 0
82 20250321 175900 2062056200 19280 19280 19280 19280 0
83 20250321 175800 2062056200 19280 19280 19280 19280 0
84 20250321 175700 2062056200 19280 19280 19280 19280 0
85 20250321 175600 2062056200 19280 19280 19280 19280 0
86 20250321 175500 2062056200 19280 19280 19280 19280 0
87 20250321 175400 2062056200 19280 19280 19280 19280 0
88 20250321 175300 2062056200 19280 19280 19280 19280 0
89 20250321 175200 2062056200 19280 19280 19280 19280 0
90 20250321 175100 2062056200 19280 19280 19280 19280 0
91 20250321 175000 2062056200 19280 19280 19280 19280 0
92 20250321 174900 2062056200 19280 19280 19280 19280 3599
93 20250321 174800 2062056200 19280 19280 19280 19280 0
94 20250321 174700 2062056200 19280 19280 19280 19280 0
95 20250321 174600 2062056200 19280 19280 19280 19280 0
96 20250321 174500 2062056200 19280 19280 19280 19280 0
97 20250321 174400 2062056200 19280 19280 19280 19280 0
98 20250321 174300 2062056200 19280 19280 19280 19280 0
99 20250321 174200 2062056200 19280 19280 19280 19280 0
100 20250321 174100 2062056200 19280 19280 19280 19280 0
101 20250321 174000 2062056200 19280 19280 19280 19280 0
102 20250321 173900 2062056200 19280 19280 19280 19280 0
103 20250321 173800 2062056200 19280 19280 19280 19280 0
104 20250321 173700 2062056200 19280 19280 19280 19280 0
105 20250321 173600 2062056200 19280 19280 19280 19280 0
106 20250321 173500 2062056200 19280 19280 19280 19280 0
107 20250321 173400 2062056200 19280 19280 19280 19280 0
108 20250321 173300 2062056200 19280 19280 19280 19280 0
109 20250321 173200 2062056200 19280 19280 19280 19280 0
110 20250321 173100 2062056200 19280 19280 19280 19280 0
111 20250321 173000 2062056200 19280 19280 19280 19280 0
112 20250321 172900 2062056200 19280 19280 19280 19280 0
113 20250321 172800 2062056200 19280 19280 19280 19280 0
114 20250321 172700 2062056200 19280 19280 19280 19280 0
115 20250321 172600 2062056200 19280 19280 19280 19280 0
116 20250321 172500 2062056200 19280 19280 19280 19280 0
117 20250321 172400 2062056200 19280 19280 19280 19280 0
118 20250321 172300 2062056200 19280 19280 19280 19280 0
119 20250321 172200 2062056200 19280 19280 19280 19280 0
120 20250321 172100 2062056200 19280 19280 19280 19280 0
121 20250321 172000 2062056200 19280 19280 19280 19280 0
122 20250321 171900 2062056200 19280 19280 19280 19280 3599
123 20250321 171800 2062056200 19280 19280 19280 19280 0
124 20250321 171700 2062056200 19280 19280 19280 19280 0
125 20250321 171600 2062056200 19280 19280 19280 19280 0
126 20250321 171500 2062056200 19280 19280 19280 19280 0
127 20250321 171400 2062056200 19280 19280 19280 19280 0
128 20250321 171300 2062056200 19280 19280 19280 19280 0
129 20250321 171200 2062056200 19280 19280 19280 19280 0
130 20250321 171100 2062056200 19280 19280 19280 19280 0
131 20250321 171000 2062056200 19280 19280 19280 19280 0
132 20250321 170900 2062056200 19280 19280 19280 19280 0
133 20250321 170800 2062056200 19280 19280 19280 19280 0
134 20250321 170700 2062056200 19280 19280 19280 19280 0
135 20250321 170600 2062056200 19280 19280 19280 19280 0
136 20250321 170500 2062056200 19280 19280 19280 19280 0
137 20250321 170400 2062056200 19280 19280 19280 19280 0
138 20250321 170300 2062056200 19280 19280 19280 19280 0
139 20250321 170200 2062056200 19280 19280 19280 19280 0
140 20250321 170100 2062056200 19280 19280 19280 19280 0
141 20250321 170000 2062056200 19280 19280 19280 19280 0
142 20250321 165900 2062056200 19280 19280 19280 19280 0
143 20250321 165800 2062056200 19280 19280 19280 19280 0
144 20250321 165700 2062056200 19280 19280 19280 19280 0
145 20250321 165600 2062056200 19280 19280 19280 19280 0
146 20250321 165500 2062056200 19280 19280 19280 19280 0
147 20250321 165400 2062056200 19280 19280 19280 19280 0
148 20250321 165300 2062056200 19280 19280 19280 19280 0
149 20250321 165200 2062056200 19280 19280 19280 19280 0
150 20250321 165100 2062056200 19280 19280 19280 19280 0
151 20250321 165000 2062056200 19280 19280 19280 19280 0
152 20250321 164900 2062056200 19280 19280 19280 19280 3599
153 20250321 164800 2062056200 19280 19280 19280 19280 0
154 20250321 164700 2062056200 19280 19280 19280 19280 0
155 20250321 164600 2062056200 19280 19280 19280 19280 0
156 20250321 164500 2062056200 19280 19280 19280 19280 0
157 20250321 164400 2062056200 19280 19280 19280 19280 0
158 20250321 164300 2062056200 19280 19280 19280 19280 0
159 20250321 164200 2062056200 19280 19280 19280 19280 0
160 20250321 164100 2062056200 19280 19280 19280 19280 0
161 20250321 164000 2062056200 19280 19280 19280 19280 0
162 20250321 163900 2062056200 19280 19280 19280 19280 0
163 20250321 163800 2062056200 19280 19280 19280 19280 0
164 20250321 163700 2062056200 19280 19280 19280 19280 0
165 20250321 163600 2062056200 19280 19280 19280 19280 0
166 20250321 163500 2062056200 19280 19280 19280 19280 0
167 20250321 163400 2062056200 19280 19280 19280 19280 0
168 20250321 163300 2062056200 19280 19280 19280 19280 0
169 20250321 163200 2062056200 19280 19280 19280 19280 0
170 20250321 163100 2062056200 19280 19280 19280 19280 0
171 20250321 163000 2062056200 19280 19280 19280 19280 0
172 20250321 162900 2062056200 19280 19280 19280 19280 0
173 20250321 162800 2062056200 19280 19280 19280 19280 0
174 20250321 162700 2062056200 19280 19280 19280 19280 0
175 20250321 162600 2062056200 19280 19280 19280 19280 0
176 20250321 162500 2062056200 19280 19280 19280 19280 0
177 20250321 162400 2062056200 19280 19280 19280 19280 0
178 20250321 162300 2062056200 19280 19280 19280 19280 0
179 20250321 162200 2062056200 19280 19280 19280 19280 0
180 20250321 162100 2062056200 19280 19280 19280 19280 0
181 20250321 162000 2062056200 19280 19280 19280 19280 0
182 20250321 161900 2062056200 19280 19280 19280 19280 3599
183 20250321 161800 2062056200 19280 19280 19280 19280 0
184 20250321 161700 2062056200 19280 19280 19280 19280 0
185 20250321 161600 2062056200 19280 19280 19280 19280 0
186 20250321 161500 2062056200 19280 19280 19280 19280 0
187 20250321 161400 2062056200 19280 19280 19280 19280 0
188 20250321 161300 2062056200 19280 19280 19280 19280 0
189 20250321 161200 2062056200 19280 19280 19280 19280 0
190 20250321 161100 2062056200 19280 19280 19280 19280 0
191 20250321 161000 2062056200 19280 19280 19280 19280 0
192 20250321 160900 2062056200 19280 19280 19280 19280 0
193 20250321 160800 2062056200 19280 19280 19280 19280 0
194 20250321 160700 2062056200 19280 19280 19280 19280 0
195 20250321 160600 2062056200 19280 19280 19280 19280 0
196 20250321 160500 2062056200 19280 19280 19280 19280 0
197 20250321 160400 2062056200 19280 19280 19280 19280 0
198 20250321 160300 2062056200 19280 19280 19280 19280 0
199 20250321 160200 2062056200 19280 19280 19280 19280 0
200 20250321 160100 2062056200 19280 19280 19280 19280 0
201 20250321 160000 2062056200 19280 19280 19280 19280 0
202 20250321 155900 2062056200 19280 19280 19280 19280 0
203 20250321 155800 2062056200 19280 19280 19280 19280 0
204 20250321 155700 2062056200 19280 19280 19280 19280 0
205 20250321 155600 2062056200 19280 19280 19280 19280 0
206 20250321 155500 2062056200 19280 19280 19280 19280 0
207 20250321 155400 2062056200 19280 19280 19280 19280 0
208 20250321 155300 2062056200 19280 19280 19280 19280 0
209 20250321 155200 2062056200 19280 19280 19280 19280 0
210 20250321 155100 2062056200 19280 19280 19280 19280 0
211 20250321 155000 2062056200 19280 19280 19280 19280 0
212 20250321 154900 2062056200 19280 19280 19280 19280 3599
213 20250321 154800 2062056200 19280 19280 19280 19280 0
214 20250321 154700 2062056200 19280 19280 19280 19280 0
215 20250321 154600 2062056200 19280 19280 19280 19280 0
216 20250321 154500 2062056200 19280 19280 19280 19280 0
217 20250321 154400 2062056200 19280 19280 19280 19280 0
218 20250321 154300 2062056200 19280 19280 19280 19280 0
219 20250321 154200 2062056200 19280 19280 19280 19280 0
220 20250321 154100 2062056200 19280 19280 19280 19280 0
221 20250321 154000 2062056200 19280 19280 19280 19280 0
222 20250321 153900 2062056200 19280 19280 19280 19280 0
223 20250321 153800 2062056200 19280 19280 19280 19280 0
224 20250321 153700 2062056200 19280 19280 19280 19280 0
225 20250321 153600 2062056200 19280 19280 19280 19280 0
226 20250321 153500 2062056200 19280 19280 19280 19280 0
227 20250321 153400 2062056200 19280 19280 19280 19280 0
228 20250321 153300 2062056200 19280 19280 19280 19280 0
229 20250321 153200 2062056200 19280 19280 19280 19280 0
230 20250321 153100 2062056200 19280 19280 19280 19280 0
231 20250321 153000 2062056200 19280 19280 19280 19280 3599
232 20250321 152900 1992667480 19180 19180 19180 19180 0
233 20250321 152800 1992667480 19180 19180 19180 19180 0
234 20250321 152700 1992667480 19180 19180 19180 19180 0
235 20250321 152600 1992667480 19180 19180 19180 19180 0
236 20250321 152500 1992667480 19180 19180 19180 19180 0
237 20250321 152400 1992667480 19180 19180 19180 19180 0
238 20250321 152300 1992667480 19180 19180 19180 19180 0
239 20250321 152200 1992667480 19180 19180 19180 19180 0
240 20250321 152100 1992667480 19180 19180 19180 19180 0
241 20250321 152000 1992667480 19180 19180 19180 19180 0
242 20250321 151900 1992667480 19180 19180 19180 19180 131
243 20250321 151800 1990154900 19180 19190 19190 19180 432
244 20250321 151700 1981869020 19180 19160 19180 19160 724
245 20250321 151600 1967982990 19160 19170 19170 19160 215
246 20250321 151500 1963863020 19170 19170 19180 19170 359
247 20250321 151400 1956980970 19170 19180 19180 19170 98
248 20250321 151300 1955102280 19170 19170 19180 19170 113
249 20250321 151200 1952936060 19180 19180 19190 19170 163
250 20250321 151100 1949809740 19180 19150 19180 19150 519
251 20250321 151000 1939861670 19150 19150 19160 19150 94
252 20250321 150900 1938061530 19160 19150 19160 19150 89
253 20250321 150800 1936357120 19150 19130 19150 19130 320
254 20250321 150700 1930231910 19130 19130 19140 19130 84
255 20250321 150600 1928624840 19130 19130 19140 19130 202
256 20250321 150500 1924760550 19130 19130 19140 19130 174
257 20250321 150400 1921431890 19130 19130 19140 19130 103
258 20250321 150300 1919461400 19130 19140 19140 19130 87
259 20250321 150200 1917797060 19130 19130 19140 19130 88
260 20250321 150100 1916113610 19140 19140 19150 19130 822
261 20250321 150000 1900381170 19140 19150 19160 19140 88
262 20250321 145900 1898696300 19150 19140 19160 19140 210
263 20250321 145800 1894675190 19140 19140 19150 19140 104
264 20250321 145700 1892684620 19150 19150 19160 19140 120
265 20250321 145600 1890386990 19140 19130 19150 19130 136
266 20250321 145500 1887784700 19130 19150 19160 19130 247
267 20250321 145400 1883054580 19150 19160 19160 19150 107
268 20250321 145300 1881005210 19180 19160 19180 19150 93
269 20250321 145200 1879223430 19160 19160 19180 19150 150
270 20250321 145100 1876349180 19160 19150 19170 19150 293
271 20250321 145000 1870737730 19160 19150 19160 19150 123
272 20250321 144900 1868382140 19150 19160 19170 19150 89
273 20250321 144800 1866677270 19160 19140 19160 19140 292
274 20250321 144700 1861085450 19130 19130 19140 19130 156
275 20250321 144600 1858101140 19130 19130 19140 19130 408
276 20250321 144500 1850296080 19130 19140 19150 19130 114
277 20250321 144400 1848114960 19130 19130 19180 19130 219
278 20250321 144300 1843923720 19130 19130 19140 19130 114
279 20250321 144200 1841742650 19130 19150 19150 19130 89
280 20250321 144100 1840040020 19150 19130 19150 19130 117
281 20250321 144000 1837800990 19130 19130 19150 19120 242
282 20250321 143900 1833171720 19130 19120 19130 19120 382
283 20250321 143800 1825867730 19120 19120 19130 19120 140
284 20250321 143700 1823190550 19120 19120 19130 19120 431
285 20250321 143600 1814949290 19120 19120 19130 19120 87
286 20250321 143500 1813285840 19120 19120 19130 19120 315
287 20250321 143400 1807263020 19120 19140 19140 19120 936
288 20250321 143300 1789365810 19130 19130 19140 19120 131
289 20250321 143200 1786859880 19130 19120 19140 19120 114
290 20250321 143100 1784679285 19120 19120 19130 19120 134
291 20250321 143000 1782116925 19120 19120 19120 19120 97
292 20250321 142900 1780262285 19120 19130 19140 19120 106
293 20250321 142800 1778234885 19140 19130 19200 19130 193
294 20250321 142700 1774536835 19130 19130 19130 19120 107
295 20250321 142600 1772490615 19130 19120 19140 19120 396
296 20250321 142500 1764918695 19120 19120 19130 19120 159
297 20250321 142400 1761878605 19120 19130 19130 19120 139
298 20250321 142300 1759220500 19120 19140 19140 19120 184
299 20250321 142200 1755702030 19140 19140 19150 19140 81
300 20250321 142100 1754151680 19140 19160 19170 19140 453
301 20250321 142000 1745473570 19160 19160 19170 19160 115
302 20250321 141900 1743270040 19170 19150 19170 19150 79
303 20250321 141800 1741756430 19140 19100 19140 19100 540
304 20250321 141700 1731426520 19100 19090 19110 19090 447
305 20250321 141600 1722891700 19080 19050 19080 19050 324
306 20250321 141500 1716713390 19050 19050 19050 19050 110
307 20250321 141400 1714617890 19060 19060 19070 19050 1027
308 20250321 141300 1695047640 19060 19040 19060 19040 119
309 20250321 141200 1692780950 19040 19090 19090 19040 70
310 20250321 141100 1691447240 19040 19040 19090 19030 211
311 20250321 141000 1687429680 19030 19030 19040 19030 99
312 20250321 140900 1685545360 19050 19040 19060 19030 89
313 20250321 140800 1683850710 19040 19030 19040 19030 137
314 20250321 140700 1681243350 19030 19050 19050 19030 74
315 20250321 140600 1679834780 19040 19030 19040 19030 101
316 20250321 140500 1677912520 19030 19030 19040 19030 94
317 20250321 140400 1676123430 19030 19050 19050 19030 106
318 20250321 140300 1674105980 19030 19030 19050 19030 105
319 20250321 140200 1672107150 19030 19050 19050 19030 134
320 20250321 140100 1669556630 19040 19030 19050 19030 105
321 20250321 140000 1667558020 19050 19040 19050 19030 130
322 20250321 135900 1665083480 19040 19040 19070 19040 86
323 20250321 135800 1663445320 19040 19030 19040 19030 105
324 20250321 135700 1661446480 19040 19040 19040 19030 120
325 20250321 135600 1659162220 19050 19050 19050 19040 124
326 20250321 135500 1656800850 19080 19030 19110 19030 884
327 20250321 135400 1639954880 19030 19030 19040 19030 203
328 20250321 135300 1636090910 19030 19030 19040 19020 449
329 20250321 135200 1627546890 19020 19020 19020 19020 180
330 20250321 135100 1624123290 19030 19020 19030 19010 1589
331 20250321 135000 1593905740 19030 19030 19040 19030 579
332 20250321 134900 1582886850 19030 19030 19040 19030 129
333 20250321 134800 1580431610 19030 19040 19050 19030 168
334 20250321 134700 1577233160 19040 19040 19040 19030 117
335 20250321 134600 1575005710 19040 19040 19040 19030 575
336 20250321 134500 1564061000 19030 19040 19050 19030 1343
337 20250321 134400 1538500640 19040 19040 19060 19030 493
338 20250321 134300 1529114090 19040 19060 19060 19040 77
339 20250321 134200 1527647430 19100 19040 19110 19040 124
340 20250321 134100 1525285730 19040 19040 19040 19030 99
341 20250321 134000 1523401490 19040 19030 19060 19030 92
342 20250321 133900 1521649750 19030 19010 19050 19010 509
343 20250321 133800 1511967140 19020 19010 19020 19010 551
344 20250321 133700 1501492090 19010 19010 19020 19010 951
345 20250321 133600 1483413395 19010 19020 19020 19010 942
346 20250321 133500 1465496665 19020 19040 19040 19020 1283
347 20250321 133400 1441092795 19030 19030 19040 19030 193
348 20250321 133300 1437419885 19030 19030 19035 19020 1125
349 20250321 133200 1416021800 19020 19020 19040 19020 97
350 20250321 133100 1414176580 19020 19040 19040 19020 1528
351 20250321 133000 1385102680 19040 19040 19050 19030 909
352 20250321 132900 1367801290 19040 19060 19060 19030 79
353 20250321 132800 1366296670 19060 19090 19100 19060 79
354 20250321 132700 1364789610 19100 19100 19100 19080 74
355 20250321 132600 1363376840 19090 19090 19100 19090 145
356 20250321 132500 1360607660 19090 19060 19090 19030 1236
357 20250321 132400 1337069450 19060 19050 19060 19040 90
358 20250321 132300 1335355460 19050 19050 19060 19040 590
359 20250321 132200 1324119980 19050 19060 19060 19050 283
360 20250321 132100 1318728680 19060 19060 19070 19050 78
361 20250321 132000 1317242620 19060 19060 19070 19050 792
362 20250321 131900 1302153455 19060 19060 19060 19050 205
363 20250321 131800 1298246415 19060 19060 19070 19060 104
364 20250321 131700 1296264165 19070 19060 19070 19060 306
365 20250321 131600 1290431615 19060 19070 19070 19060 886
366 20250321 131500 1273543945 19070 19070 19080 19060 98
367 20250321 131400 1271675125 19070 19090 19100 19070 596
368 20250321 131300 1260306665 19080 19100 19100 19080 892
369 20250321 131200 1243280475 19100 19120 19130 19100 867
370 20250321 131100 1226719325 19100 19140 19140 19100 1677
371 20250321 131000 1194670995 19120 19160 19170 19120 186
372 20250321 130900 1191113435 19170 19150 19180 19140 213
373 20250321 130800 1187035915 19140 19120 19150 19110 356
374 20250321 130700 1180227405 19120 19120 19130 19120 292
375 20250321 130600 1174644345 19120 19130 19130 19120 570
376 20250321 130500 1163740275 19140 19140 19140 19130 75
377 20250321 130400 1162305045 19150 19140 19150 19140 2099
378 20250321 130300 1122130165 19140 19150 19150 19140 378
379 20250321 130200 1114891745 19140 19150 19160 19140 573
380 20250321 130100 1103919095 19160 19150 19160 19150 155
381 20250321 130000 1100950295 19150 19150 19160 19150 180
382 20250321 125900 1097503165 19150 19150 19160 19150 168
383 20250321 125800 1094285895 19150 19160 19160 19150 66
384 20250321 125700 1093021715 19160 19160 19160 19160 60
385 20250321 125600 1091872115 19160 19170 19170 19160 54
386 20250321 125500 1090837295 19170 19160 19170 19160 78
387 20250321 125400 1089342415 19160 19160 19160 19160 78
388 20250321 125300 1087847935 19150 19150 19160 19150 50
389 20250321 125200 1086890425 19150 19150 19160 19150 64
390 20250321 125100 1085664815 19150 19170 19170 19150 850
391 20250321 125000 1069381915 19170 19170 19180 19160 56
392 20250321 124900 1068308725 19170 19170 19170 19170 134
393 20250321 124800 1065739945 19170 19160 19170 19160 529
394 20250321 124700 1055599725 19170 19170 19180 19170 230
395 20250321 124600 1051190595 19170 19170 19180 19170 53
396 20250321 124500 1050174555 19170 19170 19170 19170 74
397 20250321 124400 1048755975 19170 19170 19170 19170 187
398 20250321 124300 1045171185 19190 19170 19190 19170 66
399 20250321 124200 1043905885 19170 19160 19180 19160 102
400 20250321 124100 1041950345 19160 19160 19160 19160 67
401 20250321 124000 1040666625 19160 19160 19160 19160 71
402 20250321 123900 1039306265 19160 19160 19160 19160 73
403 20250321 123800 1037907585 19160 19180 19180 19160 819
404 20250321 123700 1022209725 19180 19180 19180 19170 65
405 20250321 123600 1020963115 19180 19180 19190 19180 81
406 20250321 123500 1019409455 19190 19170 19190 19170 71
407 20250321 123400 1018048085 19170 19180 19180 19170 258
408 20250321 123300 1013099905 19180 19180 19190 19180 55
409 20250321 123200 1012044995 19180 19180 19200 19170 190
410 20250321 123100 1008402205 19180 19180 19180 19170 860
411 20250321 123000 991913805 19180 19190 19190 19180 53
412 20250321 122900 990897255 19190 19190 19190 19180 367
413 20250321 122800 983854705 19190 19190 19200 19190 66
414 20250321 122700 982588155 19200 19190 19200 19190 307
415 20250321 122600 976694415 19190 19190 19190 19180 201
416 20250321 122500 972838415 19190 19190 19190 19190 63
417 20250321 122400 971629445 19190 19180 19200 19180 67
418 20250321 122300 970344275 19180 19170 19190 19170 72
419 20250321 122200 968963805 19170 19170 19170 19170 60
420 20250321 122100 967813605 19170 19170 19190 19170 159
421 20250321 122000 964763675 19170 19170 19170 19170 194
422 20250321 121900 961044695 19170 19180 19190 19170 73
423 20250321 121800 959645085 19180 19160 19180 19160 69
424 20250321 121700 958322895 19180 19170 19190 19160 65
425 20250321 121600 957076375 19170 19160 19190 19160 64
426 20250321 121500 955850005 19160 19160 19170 19160 63
427 20250321 121400 954642915 19170 19160 19170 19160 210
428 20250321 121300 950619275 19160 19160 19170 19160 69
429 20250321 121200 949297225 19170 19160 19170 19160 61
430 20250321 121100 948128375 19160 19170 19180 19160 854
431 20250321 121000 931761815 19180 19180 19190 19180 57
432 20250321 120900 930668545 19180 19180 19180 19180 66
433 20250321 120800 929402665 19180 19170 19200 19170 203
434 20250321 120700 925511025 19180 19170 19180 19170 80
435 20250321 120600 923977345 19180 19180 19180 19170 50
436 20250321 120500 923018795 19170 19190 19200 19170 71
437 20250321 120400 921657275 19190 19190 19190 19170 68
438 20250321 120300 920353035 19190 19190 19190 19170 71
439 20250321 120200 918991405 19190 19170 19200 19170 196
440 20250321 120100 915233775 19170 19180 19220 19170 79
441 20250321 120000 913718235 19180 19180 19180 19180 78
442 20250321 115900 912222195 19180 19180 19180 19180 52
443 20250321 115800 911224835 19180 19180 19240 19180 63
444 20250321 115700 910015545 19180 19170 19180 19170 69
445 20250321 115600 908692765 19180 19230 19240 19170 206
446 20250321 115500 904739045 19230 19210 19230 19170 87
447 20250321 115400 903068395 19210 19210 19210 19160 73
448 20250321 115300 901667405 19210 19210 19210 19160 61
449 20250321 115200 900497075 19210 19170 19210 19160 74
450 20250321 115100 899077815 19170 19180 19180 19160 866
451 20250321 115000 882476835 19180 19180 19180 19160 202
452 20250321 114900 878604235 19190 19180 19190 19180 58
453 20250321 114800 877491685 19180 19180 19180 19170 59
454 20250321 114700 876360215 19190 19200 19200 19190 102
455 20250321 114600 874402025 19200 19190 19200 19170 60
456 20250321 114500 873251065 19190 19190 19210 19160 66
457 20250321 114400 871985375 19190 19160 19190 19150 248
458 20250321 114300 867235225 19160 19160 19170 19160 83
459 20250321 114200 865644935 19160 19160 19160 19160 62
460 20250321 114100 864457015 19160 19160 19170 19160 70
461 20250321 114000 863115675 19160 19160 19160 19160 67
462 20250321 113900 861831955 19160 19160 19160 19160 57
463 20250321 113800 860739835 19170 19170 19170 19160 233
464 20250321 113700 856274525 19170 19170 19180 19170 65
465 20250321 113600 855028465 19170 19170 19180 19170 69
466 20250321 113500 853705525 19170 19170 19180 19170 82
467 20250321 113400 852133465 19170 19180 19190 19170 75
468 20250321 113300 850695455 19170 19170 19170 19160 54
469 20250321 113200 849660615 19170 19190 19190 19150 192
470 20250321 113100 845982465 19320 19160 19320 19150 1839
471 20250321 113000 810618065 19160 19170 19170 19150 51
472 20250321 112900 809640695 19170 19150 19170 19150 65
473 20250321 112800 808395665 19160 19150 19180 19150 119
474 20250321 112700 806115495 19150 19150 19150 19140 57
475 20250321 112600 805024325 19150 19140 19150 19140 253
476 20250321 112500 800181455 19140 19140 19140 19140 72
477 20250321 112400 798803375 19150 19150 19150 19140 76
478 20250321 112300 797348075 19150 19160 19160 19140 51
479 20250321 112200 796371775 19140 19140 19140 19140 80
480 20250321 112100 794840575 19150 19140 19150 19130 64
481 20250321 112000 793615975 19130 19140 19140 19130 232
482 20250321 111900 789177725 19140 19140 19140 19140 110
483 20250321 111800 787072325 19140 19140 19140 19140 65
484 20250321 111700 785828225 19140 19140 19160 19140 72
485 20250321 111600 784449970 19130 19130 19130 19130 44
486 20250321 111500 783608250 19130 19130 19160 19130 94
487 20250321 111400 781809830 19130 19120 19130 19120 213
488 20250321 111300 777737250 19120 19130 19140 19120 102
489 20250321 111200 775786890 19130 19140 19140 19120 74
490 20250321 111100 774371420 19140 19150 19150 19110 1013
491 20250321 111000 754995030 19150 19160 19170 19150 66
492 20250321 110900 753730610 19160 19160 19160 19160 78
493 20250321 110800 752236130 19160 19160 19160 19150 240
494 20250321 110700 747639520 19160 19170 19170 19150 81
495 20250321 110600 746087740 19150 19170 19180 19150 77
496 20250321 110500 744612700 19150 19150 19170 19150 176
497 20250321 110400 741242060 19150 19150 19160 19150 78
498 20250321 110300 739748330 19150 19160 19160 19150 346
499 20250321 110200 733122110 19160 19150 19160 19150 249
500 20250321 110100 728353450 19160 19160 19160 19150 125
501 20250321 110000 725959600 19160 19160 19170 19150 50
502 20250321 105900 725002020 19160 19160 19160 19160 131
503 20250321 105800 722492060 19170 19140 19170 19140 838
504 20250321 105700 706433440 19150 19160 19170 19150 858
505 20250321 105600 689999020 19160 19210 19210 19160 373
506 20250321 105500 682846310 19210 19200 19230 19200 51
507 20250321 105400 681866950 19200 19210 19260 19200 54
508 20250321 105300 680829950 19210 19230 19240 19210 220
509 20250321 105200 676602150 19230 19170 19230 19160 78
510 20250321 105100 675106070 19160 19220 19300 19150 1243
511 20250321 105000 651229790 19190 19210 19210 19180 228
512 20250321 104900 646854580 19190 19160 19190 19160 150
513 20250321 104800 643979200 19170 19180 19180 19170 288
514 20250321 104700 638456240 19180 19180 19230 19170 1220
515 20250321 104600 615056250 19190 19180 19190 19180 42
516 20250321 104500 614250660 19190 19210 19210 19180 228
517 20250321 104400 609874850 19230 19230 19230 19200 44
518 20250321 104300 609029440 19240 19235 19240 19220 41
519 20250321 104200 608241270 19210 19190 19210 19170 105
520 20250321 104100 606226220 19180 19130 19185 19130 91
521 20250321 104000 604482765 19110 19110 19110 19100 88
522 20250321 103900 602801535 19110 19110 19120 19110 513
523 20250321 103800 592998045 19110 19120 19120 19050 956
524 20250321 103700 574751985 19120 19100 19180 19070 228
525 20250321 103600 570394105 19070 19180 19200 19040 6027
526 20250321 103500 455278175 19160 19160 19180 19160 1038
527 20250321 103400 435389865 19150 19270 19270 19145 3575
528 20250321 103300 366791640 19270 19330 19330 19270 1587
529 20250321 103200 336156890 19340 19350 19360 19340 430
530 20250321 103100 327836620 19390 19390 19390 19320 902
531 20250321 103000 310382680 19390 19390 19390 19390 42
532 20250321 102900 309568300 19390 19390 19390 19390 46
533 20250321 102800 308676360 19390 19400 19400 19390 49
534 20250321 102700 307726240 19400 19390 19400 19390 60
535 20250321 102600 306562760 19390 19400 19400 19390 42
536 20250321 102500 305748360 19400 19400 19400 19400 1
537 20250321 102400 305728960 19390 19400 19400 19390 310
538 20250321 102300 299714970 19400 19400 19400 19390 9
539 20250321 102200 299540380 19390 19390 19390 19390 60
540 20250321 102100 298376980 19390 19390 19390 19390 8
541 20250321 102000 298221860 19350 19350 19350 19350 0
542 20250321 101900 298221860 19350 19360 19360 19340 1006
543 20250321 101800 278753250 19360 19460 19460 19360 213
544 20250321 101700 274627780 19370 19370 19370 19370 1
545 20250321 101600 274608410 19370 19380 19380 19360 285
546 20250321 101500 269090130 19370 19390 19390 19370 25
547 20250321 101400 268605710 19400 19390 19400 19340 1338
548 20250321 101300 242694850 19400 19400 19400 19400 2
549 20250321 101200 242656050 19400 19460 19460 19390 1132
550 20250321 101100 220670820 19460 19460 19460 19460 0
551 20250321 101000 220670820 19460 19460 19460 19460 50
552 20250321 100900 219697820 19460 19460 19460 19460 1
553 20250321 100800 219678360 19460 19460 19460 19460 0
554 20250321 100700 219678360 19460 19460 19460 19460 18
555 20250321 100600 219328080 19460 19460 19460 19460 0
556 20250321 100500 219328080 19460 19460 19460 19460 0
557 20250321 100400 219328080 19460 19470 19470 19460 10
558 20250321 100300 219133470 19470 19470 19470 19470 0
559 20250321 100200 219133470 19470 19490 19490 19460 254
560 20250321 100100 214190100 19490 19480 19490 19480 105
561 20250321 100000 212144650 19490 19490 19490 19490 11
562 20250321 095900 211930260 19490 19480 19490 19480 51
563 20250321 095800 210936280 19490 19480 19490 19480 358
564 20250321 095700 203960860 19490 19490 19490 19490 11
565 20250321 095600 203746470 19490 19490 19490 19490 134
566 20250321 095500 201134810 19490 19480 19490 19480 2
567 20250321 095400 201095840 19490 19490 19490 19490 0
568 20250321 095300 201095840 19490 19490 19490 19490 142
569 20250321 095200 198328260 19490 19490 19500 19490 52
570 20250321 095100 197314770 19500 19500 19500 19500 5
571 20250321 095000 197217270 19500 19500 19500 19500 132
572 20250321 094900 194643270 19510 19510 19510 19510 18
573 20250321 094800 194292090 19510 19530 19530 19510 46
574 20250321 094700 193394220 19530 19530 19530 19530 66
575 20250321 094600 192105240 19520 19520 19520 19520 96
576 20250321 094500 190231320 19510 19510 19510 19510 101
577 20250321 094400 188260810 19510 19520 19520 19510 11
578 20250321 094300 188046190 19510 19510 19510 19510 0
579 20250321 094200 188046190 19510 19510 19520 19510 27
580 20250321 094100 187519360 19530 19530 19530 19530 20
581 20250321 094000 187128760 19530 19530 19530 19530 369
582 20250321 093900 179922190 19530 19530 19530 19530 0
583 20250321 093800 179922190 19530 19510 19530 19510 2
584 20250321 093700 179883150 19530 19530 19530 19530 0
585 20250321 093600 179883150 19530 19530 19530 19530 0
586 20250321 093500 179883150 19530 19510 19530 19510 2
587 20250321 093400 179844110 19530 19530 19530 19530 82
588 20250321 093300 178242650 19540 19540 19540 19540 0
589 20250321 093200 178242650 19540 19510 19540 19500 902
590 20250321 093100 160649580 19510 19540 19540 19510 993
591 20250321 093000 141275300 19520 19540 19540 19520 2
592 20250321 092900 141236240 19540 19540 19540 19540 41
593 20250321 092800 140435100 19540 19540 19540 19540 426
594 20250321 092700 132111060 19540 19520 19540 19520 31
595 20250321 092600 131505920 19520 19520 19520 19520 6
596 20250321 092500 131388800 19520 19520 19520 19520 15
597 20250321 092400 131096000 19520 19520 19520 19510 76
598 20250321 092300 129612980 19520 19520 19520 19520 13
599 20250321 092200 129359220 19510 19530 19530 19510 43
600 20250321 092100 128519880 19540 19560 19560 19540 20
601 20250321 092000 128128780 19550 19560 19560 19550 84
602 20250321 091900 126486250 19570 19570 19570 19570 62
603 20250321 091800 125272910 19570 19550 19570 19550 302
604 20250321 091700 119365060 19520 19520 19520 19520 2
605 20250321 091600 119326020 19510 19550 19550 19510 631
606 20250321 091500 107011050 19550 19500 19550 19500 586
607 20250321 091400 95565960 19490 19490 19490 19490 1
608 20250321 091300 95546470 19480 19480 19480 19480 5
609 20250321 091200 95449070 19480 19480 19480 19470 520
610 20250321 091100 85320330 19480 19470 19490 19470 858
611 20250321 091000 68606340 19470 19470 19480 19470 204
612 20250321 090900 64634450 19470 19480 19480 19470 76
613 20250321 090800 63153980 19480 19500 19500 19480 51
614 20250321 090700 62160440 19490 19500 19500 19490 94
615 20250321 090600 60327450 19500 19500 19510 19500 66
616 20250321 090500 59039950 19480 19480 19480 19480 0
617 20250321 090400 59039950 19480 19400 19480 19400 135
618 20250321 090300 56418230 19400 19410 19410 19400 493
619 20250321 090200 46851350 19400 19410 19420 19400 718
620 20250321 090100 32921130 19410 19410 19420 19400 423
621 20250321 090000 24712550 19410 19400 19580 19400 1241

1
034120/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250319,0,18551238,0,371024760000,0.00
20250318,0,18551238,0,382155502800,0.00
20250317,0,18551238,0,386793312300,0.00
20250314,0,18551238,0,389575998000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250319 0 18551238 0 371024760000 0.00
3 20250318 0 18551238 0 382155502800 0.00
4 20250317 0 18551238 0 386793312300 0.00
5 20250314 0 18551238 0 389575998000 0.00