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

Update 2025-03-18 3772 candle_min

Browse Source
This commit is contained in:
ened
2025-03-18 22:07:59 +09:00
parent 3331b58223
commit babff6b4e0
3772 changed files with 1844531 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

602
013580/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190000,60659980,13310,13310,13310,13310,112
20250318,185900,60659980,13310,13310,13310,13310,0
20250318,185800,60659980,13310,13310,13310,13310,0
20250318,185700,60659980,13310,13310,13310,13310,0
20250318,185600,60659980,13310,13310,13310,13310,0
20250318,185500,60659980,13310,13310,13310,13310,0
20250318,185400,60659980,13310,13310,13310,13310,0
20250318,185300,60659980,13310,13310,13310,13310,0
20250318,185200,60659980,13310,13310,13310,13310,0
20250318,185100,60659980,13310,13310,13310,13310,0
20250318,185000,60659980,13310,13310,13310,13310,0
20250318,184900,60659980,13310,13310,13310,13310,0
20250318,184800,60659980,13310,13310,13310,13310,0
20250318,184700,60659980,13310,13310,13310,13310,0
20250318,184600,60659980,13310,13310,13310,13310,0
20250318,184500,60659980,13310,13310,13310,13310,0
20250318,184400,60659980,13310,13310,13310,13310,0
20250318,184300,60659980,13310,13310,13310,13310,0
20250318,184200,60659980,13310,13310,13310,13310,0
20250318,184100,60659980,13310,13310,13310,13310,0
20250318,184000,60659980,13310,13310,13310,13310,0
20250318,183900,60659980,13310,13310,13310,13310,0
20250318,183800,60659980,13310,13310,13310,13310,0
20250318,183700,60659980,13310,13310,13310,13310,0
20250318,183600,60659980,13310,13310,13310,13310,0
20250318,183500,60659980,13310,13310,13310,13310,0
20250318,183400,60659980,13310,13310,13310,13310,0
20250318,183300,60659980,13310,13310,13310,13310,0
20250318,183200,60659980,13310,13310,13310,13310,0
20250318,183100,60659980,13310,13310,13310,13310,0
20250318,183000,60659980,13310,13310,13310,13310,112
20250318,182900,60659980,13310,13310,13310,13310,0
20250318,182800,60659980,13310,13310,13310,13310,0
20250318,182700,60659980,13310,13310,13310,13310,0
20250318,182600,60659980,13310,13310,13310,13310,0
20250318,182500,60659980,13310,13310,13310,13310,0
20250318,182400,60659980,13310,13310,13310,13310,0
20250318,182300,60659980,13310,13310,13310,13310,0
20250318,182200,60659980,13310,13310,13310,13310,0
20250318,182100,60659980,13310,13310,13310,13310,0
20250318,182000,60659980,13310,13310,13310,13310,0
20250318,181900,60659980,13310,13310,13310,13310,0
20250318,181800,60659980,13310,13310,13310,13310,0
20250318,181700,60659980,13310,13310,13310,13310,0
20250318,181600,60659980,13310,13310,13310,13310,0
20250318,181500,60659980,13310,13310,13310,13310,0
20250318,181400,60659980,13310,13310,13310,13310,0
20250318,181300,60659980,13310,13310,13310,13310,0
20250318,181200,60659980,13310,13310,13310,13310,0
20250318,181100,60659980,13310,13310,13310,13310,0
20250318,181000,60659980,13310,13310,13310,13310,0
20250318,180900,60659980,13310,13310,13310,13310,0
20250318,180800,60659980,13310,13310,13310,13310,0
20250318,180700,60659980,13310,13310,13310,13310,0
20250318,180600,60659980,13310,13310,13310,13310,0
20250318,180500,60659980,13310,13310,13310,13310,0
20250318,180400,60659980,13310,13310,13310,13310,0
20250318,180300,60659980,13310,13310,13310,13310,0
20250318,180200,60659980,13310,13310,13310,13310,0
20250318,180100,60659980,13310,13310,13310,13310,0
20250318,180000,60659980,13310,13310,13310,13310,112
20250318,175900,60659980,13310,13310,13310,13310,0
20250318,175800,60659980,13310,13310,13310,13310,0
20250318,175700,60659980,13310,13310,13310,13310,0
20250318,175600,60659980,13310,13310,13310,13310,0
20250318,175500,60659980,13310,13310,13310,13310,0
20250318,175400,60659980,13310,13310,13310,13310,0
20250318,175300,60659980,13310,13310,13310,13310,0
20250318,175200,60659980,13310,13310,13310,13310,0
20250318,175100,60659980,13310,13310,13310,13310,0
20250318,175000,60659980,13310,13310,13310,13310,0
20250318,174900,60659980,13310,13310,13310,13310,0
20250318,174800,60659980,13310,13310,13310,13310,0
20250318,174700,60659980,13310,13310,13310,13310,0
20250318,174600,60659980,13310,13310,13310,13310,0
20250318,174500,60659980,13310,13310,13310,13310,0
20250318,174400,60659980,13310,13310,13310,13310,0
20250318,174300,60659980,13310,13310,13310,13310,0
20250318,174200,60659980,13310,13310,13310,13310,0
20250318,174100,60659980,13310,13310,13310,13310,0
20250318,174000,60659980,13310,13310,13310,13310,0
20250318,173900,60659980,13310,13310,13310,13310,0
20250318,173800,60659980,13310,13310,13310,13310,0
20250318,173700,60659980,13310,13310,13310,13310,0
20250318,173600,60659980,13310,13310,13310,13310,0
20250318,173500,60659980,13310,13310,13310,13310,0
20250318,173400,60659980,13310,13310,13310,13310,0
20250318,173300,60659980,13310,13310,13310,13310,0
20250318,173200,60659980,13310,13310,13310,13310,0
20250318,173100,60659980,13310,13310,13310,13310,0
20250318,173000,60659980,13310,13310,13310,13310,112
20250318,172900,60659980,13310,13310,13310,13310,0
20250318,172800,60659980,13310,13310,13310,13310,0
20250318,172700,60659980,13310,13310,13310,13310,0
20250318,172600,60659980,13310,13310,13310,13310,0
20250318,172500,60659980,13310,13310,13310,13310,0
20250318,172400,60659980,13310,13310,13310,13310,0
20250318,172300,60659980,13310,13310,13310,13310,0
20250318,172200,60659980,13310,13310,13310,13310,0
20250318,172100,60659980,13310,13310,13310,13310,0
20250318,172000,60659980,13310,13310,13310,13310,0
20250318,171900,60659980,13310,13310,13310,13310,0
20250318,171800,60659980,13310,13310,13310,13310,0
20250318,171700,60659980,13310,13310,13310,13310,0
20250318,171600,60659980,13310,13310,13310,13310,0
20250318,171500,60659980,13310,13310,13310,13310,0
20250318,171400,60659980,13310,13310,13310,13310,0
20250318,171300,60659980,13310,13310,13310,13310,0
20250318,171200,60659980,13310,13310,13310,13310,0
20250318,171100,60659980,13310,13310,13310,13310,0
20250318,171000,60659980,13310,13310,13310,13310,0
20250318,170900,60659980,13310,13310,13310,13310,0
20250318,170800,60659980,13310,13310,13310,13310,0
20250318,170700,60659980,13310,13310,13310,13310,0
20250318,170600,60659980,13310,13310,13310,13310,0
20250318,170500,60659980,13310,13310,13310,13310,0
20250318,170400,60659980,13310,13310,13310,13310,0
20250318,170300,60659980,13310,13310,13310,13310,0
20250318,170200,60659980,13310,13310,13310,13310,0
20250318,170100,60659980,13310,13310,13310,13310,0
20250318,170000,60659980,13310,13310,13310,13310,112
20250318,165900,60659980,13310,13310,13310,13310,0
20250318,165800,60659980,13310,13310,13310,13310,0
20250318,165700,60659980,13310,13310,13310,13310,0
20250318,165600,60659980,13310,13310,13310,13310,0
20250318,165500,60659980,13310,13310,13310,13310,0
20250318,165400,60659980,13310,13310,13310,13310,0
20250318,165300,60659980,13310,13310,13310,13310,0
20250318,165200,60659980,13310,13310,13310,13310,0
20250318,165100,60659980,13310,13310,13310,13310,0
20250318,165000,60659980,13310,13310,13310,13310,0
20250318,164900,60659980,13310,13310,13310,13310,0
20250318,164800,60659980,13310,13310,13310,13310,0
20250318,164700,60659980,13310,13310,13310,13310,0
20250318,164600,60659980,13310,13310,13310,13310,0
20250318,164500,60659980,13310,13310,13310,13310,0
20250318,164400,60659980,13310,13310,13310,13310,0
20250318,164300,60659980,13310,13310,13310,13310,0
20250318,164200,60659980,13310,13310,13310,13310,0
20250318,164100,60659980,13310,13310,13310,13310,0
20250318,164000,60659980,13310,13310,13310,13310,0
20250318,163900,60659980,13310,13310,13310,13310,0
20250318,163800,60659980,13310,13310,13310,13310,0
20250318,163700,60659980,13310,13310,13310,13310,0
20250318,163600,60659980,13310,13310,13310,13310,0
20250318,163500,60659980,13310,13310,13310,13310,0
20250318,163400,60659980,13310,13310,13310,13310,0
20250318,163300,60659980,13310,13310,13310,13310,0
20250318,163200,60659980,13310,13310,13310,13310,0
20250318,163100,60659980,13310,13310,13310,13310,0
20250318,163000,60659980,13310,13310,13310,13310,112
20250318,162900,60659980,13310,13310,13310,13310,0
20250318,162800,60659980,13310,13310,13310,13310,0
20250318,162700,60659980,13310,13310,13310,13310,0
20250318,162600,60659980,13310,13310,13310,13310,0
20250318,162500,60659980,13310,13310,13310,13310,0
20250318,162400,60659980,13310,13310,13310,13310,0
20250318,162300,60659980,13310,13310,13310,13310,0
20250318,162200,60659980,13310,13310,13310,13310,0
20250318,162100,60659980,13310,13310,13310,13310,0
20250318,162000,60659980,13310,13310,13310,13310,0
20250318,161900,60659980,13310,13310,13310,13310,0
20250318,161800,60659980,13310,13310,13310,13310,0
20250318,161700,60659980,13310,13310,13310,13310,0
20250318,161600,60659980,13310,13310,13310,13310,0
20250318,161500,60659980,13310,13310,13310,13310,0
20250318,161400,60659980,13310,13310,13310,13310,0
20250318,161300,60659980,13310,13310,13310,13310,0
20250318,161200,60659980,13310,13310,13310,13310,0
20250318,161100,60659980,13310,13310,13310,13310,0
20250318,161000,60659980,13310,13310,13310,13310,0
20250318,160900,60659980,13310,13310,13310,13310,0
20250318,160800,60659980,13310,13310,13310,13310,0
20250318,160700,60659980,13310,13310,13310,13310,0
20250318,160600,60659980,13310,13310,13310,13310,0
20250318,160500,60659980,13310,13310,13310,13310,0
20250318,160400,60659980,13310,13310,13310,13310,0
20250318,160300,60659980,13310,13310,13310,13310,0
20250318,160200,60659980,13310,13310,13310,13310,0
20250318,160100,60659980,13310,13310,13310,13310,0
20250318,160000,60659980,13310,13310,13310,13310,112
20250318,155900,60659980,13310,13310,13310,13310,0
20250318,155800,60659980,13310,13310,13310,13310,0
20250318,155700,60659980,13310,13310,13310,13310,0
20250318,155600,60659980,13310,13310,13310,13310,0
20250318,155500,60659980,13310,13310,13310,13310,0
20250318,155400,60659980,13310,13310,13310,13310,0
20250318,155300,60659980,13310,13310,13310,13310,0
20250318,155200,60659980,13310,13310,13310,13310,0
20250318,155100,60659980,13310,13310,13310,13310,0
20250318,155000,60659980,13310,13310,13310,13310,0
20250318,154900,60659980,13310,13310,13310,13310,0
20250318,154800,60659980,13310,13310,13310,13310,0
20250318,154700,60659980,13310,13310,13310,13310,0
20250318,154600,60659980,13310,13310,13310,13310,0
20250318,154500,60659980,13310,13310,13310,13310,0
20250318,154400,60659980,13310,13310,13310,13310,0
20250318,154300,60659980,13310,13310,13310,13310,0
20250318,154200,60659980,13310,13310,13310,13310,0
20250318,154100,60659980,13310,13310,13310,13310,0
20250318,154000,60659980,13310,13310,13310,13310,0
20250318,153900,60659980,13310,13310,13310,13310,0
20250318,153800,60659980,13310,13310,13310,13310,0
20250318,153700,60659980,13310,13310,13310,13310,0
20250318,153600,60659980,13310,13310,13310,13310,0
20250318,153500,60659980,13310,13310,13310,13310,0
20250318,153400,60659980,13310,13310,13310,13310,0
20250318,153300,60659980,13310,13310,13310,13310,0
20250318,153200,60659980,13310,13310,13310,13310,0
20250318,153100,60659980,13310,13310,13310,13310,0
20250318,153000,60659980,13310,13310,13310,13310,224
20250318,152900,59169260,13290,13290,13290,13290,0
20250318,152800,59169260,13290,13290,13290,13290,0
20250318,152700,59169260,13290,13290,13290,13290,0
20250318,152600,59169260,13290,13290,13290,13290,0
20250318,152500,59169260,13290,13290,13290,13290,0
20250318,152400,59169260,13290,13290,13290,13290,0
20250318,152300,59169260,13290,13290,13290,13290,0
20250318,152200,59169260,13290,13290,13290,13290,0
20250318,152100,59169260,13290,13290,13290,13290,0
20250318,152000,59169260,13290,13290,13290,13290,0
20250318,151900,59169260,13290,13290,13290,13290,15
20250318,151800,58969910,13290,13290,13290,13290,15
20250318,151700,58770560,13290,13290,13290,13290,0
20250318,151600,58770560,13290,13290,13290,13290,0
20250318,151500,58770560,13290,13290,13290,13290,13
20250318,151400,58597790,13290,13290,13290,13290,0
20250318,151300,58597790,13290,13290,13290,13290,0
20250318,151200,58597790,13290,13290,13290,13290,14
20250318,151100,58411730,13290,13290,13290,13290,0
20250318,151000,58411730,13290,13300,13300,13290,11
20250318,150900,58265530,13290,13290,13290,13290,0
20250318,150800,58265530,13290,13290,13290,13290,0
20250318,150700,58265530,13290,13290,13290,13290,0
20250318,150600,58265530,13290,13290,13290,13290,11
20250318,150500,58119340,13290,13290,13290,13290,0
20250318,150400,58119340,13290,13290,13290,13290,2
20250318,150300,58092760,13290,13290,13290,13290,0
20250318,150200,58092760,13290,13290,13290,13290,0
20250318,150100,58092760,13290,13290,13290,13290,9
20250318,150000,57973150,13310,13310,13310,13310,0
20250318,145900,57973150,13310,13310,13310,13310,0
20250318,145800,57973150,13310,13310,13310,13310,0
20250318,145700,57973150,13310,13310,13310,13310,0
20250318,145600,57973150,13310,13310,13310,13310,0
20250318,145500,57973150,13310,13310,13310,13310,0
20250318,145400,57973150,13310,13310,13310,13310,0
20250318,145300,57973150,13310,13310,13310,13310,0
20250318,145200,57973150,13310,13310,13310,13310,0
20250318,145100,57973150,13310,13310,13310,13310,0
20250318,145000,57973150,13310,13310,13310,13310,0
20250318,144900,57973150,13310,13310,13310,13310,0
20250318,144800,57973150,13310,13310,13310,13310,0
20250318,144700,57973150,13310,13310,13310,13310,0
20250318,144600,57973150,13310,13310,13310,13310,6
20250318,144500,57893290,13290,13290,13290,13290,0
20250318,144400,57893290,13290,13290,13290,13290,0
20250318,144300,57893290,13290,13290,13290,13290,0
20250318,144200,57893290,13290,13290,13290,13290,0
20250318,144100,57893290,13290,13290,13290,13290,0
20250318,144000,57893290,13290,13290,13290,13290,72
20250318,143900,56936410,13280,13280,13280,13280,0
20250318,143800,56936410,13280,13280,13280,13280,0
20250318,143700,56936410,13280,13280,13280,13280,0
20250318,143600,56936410,13280,13280,13280,13280,0
20250318,143500,56936410,13280,13280,13280,13280,0
20250318,143400,56936410,13280,13280,13280,13280,0
20250318,143300,56936410,13280,13280,13280,13280,0
20250318,143200,56936410,13280,13280,13280,13280,0
20250318,143100,56936410,13280,13280,13280,13280,0
20250318,143000,56936410,13280,13280,13280,13280,0
20250318,142900,56936410,13280,13280,13280,13280,0
20250318,142800,56936410,13280,13280,13280,13280,0
20250318,142700,56936410,13280,13280,13280,13280,0
20250318,142600,56936410,13280,13280,13280,13280,0
20250318,142500,56936410,13280,13280,13280,13280,0
20250318,142400,56936410,13280,13280,13280,13280,0
20250318,142300,56936410,13280,13300,13300,13280,272
20250318,142200,53320500,13300,13300,13300,13300,0
20250318,142100,53320500,13300,13300,13300,13300,0
20250318,142000,53320500,13300,13300,13300,13300,0
20250318,141900,53320500,13300,13300,13300,13300,10
20250318,141800,53187500,13300,13300,13300,13300,0
20250318,141700,53187500,13300,13300,13300,13300,0
20250318,141600,53187500,13300,13300,13300,13300,1
20250318,141500,53174200,13300,13300,13300,13300,0
20250318,141400,53174200,13300,13300,13300,13300,0
20250318,141300,53174200,13300,13300,13300,13300,0
20250318,141200,53174200,13300,13300,13300,13300,0
20250318,141100,53174200,13300,13300,13300,13300,0
20250318,141000,53174200,13300,13300,13300,13300,0
20250318,140900,53174200,13300,13300,13300,13300,0
20250318,140800,53174200,13300,13300,13300,13300,0
20250318,140700,53174200,13300,13300,13300,13300,10
20250318,140600,53041200,13300,13300,13300,13300,10
20250318,140500,52908200,13300,13300,13300,13300,0
20250318,140400,52908200,13300,13300,13300,13300,0
20250318,140300,52908200,13300,13300,13300,13300,0
20250318,140200,52908200,13300,13300,13300,13300,11
20250318,140100,52761900,13290,13290,13290,13290,0
20250318,140000,52761900,13290,13290,13290,13290,0
20250318,135900,52761900,13290,13290,13290,13290,0
20250318,135800,52761900,13290,13290,13290,13290,0
20250318,135700,52761900,13290,13290,13290,13290,0
20250318,135600,52761900,13290,13290,13290,13290,350
20250318,135500,48110400,13300,13300,13300,13300,1
20250318,135400,48097100,13290,13290,13290,13290,0
20250318,135300,48097100,13290,13290,13290,13290,80
20250318,135200,47033900,13300,13300,13300,13300,0
20250318,135100,47033900,13300,13300,13300,13300,0
20250318,135000,47033900,13300,13300,13300,13300,58
20250318,134900,46262500,13300,13300,13300,13300,0
20250318,134800,46262500,13300,13300,13300,13300,0
20250318,134700,46262500,13300,13300,13300,13300,0
20250318,134600,46262500,13300,13300,13300,13300,0
20250318,134500,46262500,13300,13300,13300,13300,0
20250318,134400,46262500,13300,13300,13300,13300,100
20250318,134300,44932500,13300,13300,13300,13300,0
20250318,134200,44932500,13300,13300,13300,13300,0
20250318,134100,44932500,13300,13300,13300,13300,0
20250318,134000,44932500,13300,13300,13300,13300,0
20250318,133900,44932500,13300,13300,13300,13300,10
20250318,133800,44799500,13300,13300,13300,13300,0
20250318,133700,44799500,13300,13300,13300,13300,21
20250318,133600,44520200,13310,13310,13310,13310,0
20250318,133500,44520200,13310,13310,13310,13310,0
20250318,133400,44520200,13310,13310,13310,13310,1
20250318,133300,44506890,13310,13310,13310,13310,0
20250318,133200,44506890,13310,13310,13310,13310,0
20250318,133100,44506890,13310,13310,13310,13310,0
20250318,133000,44506890,13310,13310,13310,13310,0
20250318,132900,44506890,13310,13310,13310,13310,0
20250318,132800,44506890,13310,13310,13310,13310,58
20250318,132700,43734910,13320,13320,13320,13320,0
20250318,132600,43734910,13320,13320,13320,13320,0
20250318,132500,43734910,13320,13320,13320,13320,0
20250318,132400,43734910,13320,13320,13320,13320,0
20250318,132300,43734910,13320,13320,13320,13320,9
20250318,132200,43615030,13310,13310,13310,13310,0
20250318,132100,43615030,13310,13310,13310,13310,0
20250318,132000,43615030,13310,13310,13310,13310,0
20250318,131900,43615030,13310,13310,13310,13310,0
20250318,131800,43615030,13310,13310,13310,13310,0
20250318,131700,43615030,13310,13310,13310,13310,0
20250318,131600,43615030,13310,13310,13310,13310,1
20250318,131500,43601720,13310,13310,13310,13310,0
20250318,131400,43601720,13310,13310,13310,13310,0
20250318,131300,43601720,13310,13310,13310,13310,0
20250318,131200,43601720,13310,13310,13310,13310,0
20250318,131100,43601720,13310,13310,13310,13310,0
20250318,131000,43601720,13310,13310,13310,13310,0
20250318,130900,43601720,13310,13310,13310,13310,0
20250318,130800,43601720,13310,13310,13310,13310,0
20250318,130700,43601720,13310,13310,13310,13310,0
20250318,130600,43601720,13310,13310,13310,13310,1
20250318,130500,43588410,13320,13320,13320,13320,0
20250318,130400,43588410,13320,13320,13320,13320,0
20250318,130300,43588410,13320,13320,13320,13320,0
20250318,130200,43588410,13320,13320,13320,13320,0
20250318,130100,43588410,13320,13320,13320,13320,0
20250318,130000,43588410,13320,13320,13320,13320,0
20250318,125900,43588410,13320,13320,13320,13320,0
20250318,125800,43588410,13320,13320,13320,13320,0
20250318,125700,43588410,13320,13320,13320,13320,0
20250318,125600,43588410,13320,13320,13320,13320,0
20250318,125500,43588410,13320,13320,13320,13320,1
20250318,125400,43575090,13320,13320,13320,13320,0
20250318,125300,43575090,13320,13320,13320,13320,0
20250318,125200,43575090,13320,13320,13320,13320,0
20250318,125100,43575090,13320,13320,13320,13320,0
20250318,125000,43575090,13320,13320,13320,13320,0
20250318,124900,43575090,13320,13320,13320,13320,0
20250318,124800,43575090,13320,13320,13320,13320,0
20250318,124700,43575090,13320,13320,13320,13320,0
20250318,124600,43575090,13320,13320,13320,13320,0
20250318,124500,43575090,13320,13320,13320,13320,80
20250318,124400,42509490,13320,13320,13320,13320,0
20250318,124300,42509490,13320,13320,13320,13320,0
20250318,124200,42509490,13320,13320,13320,13320,0
20250318,124100,42509490,13320,13320,13320,13320,0
20250318,124000,42509490,13320,13320,13320,13320,0
20250318,123900,42509490,13320,13320,13320,13320,0
20250318,123800,42509490,13320,13320,13320,13320,0
20250318,123700,42509490,13320,13320,13320,13320,0
20250318,123600,42509490,13320,13320,13320,13320,0
20250318,123500,42509490,13320,13320,13320,13320,0
20250318,123400,42509490,13320,13320,13320,13320,5
20250318,123300,42442890,13310,13310,13310,13310,0
20250318,123200,42442890,13310,13310,13310,13310,0
20250318,123100,42442890,13310,13310,13310,13310,6
20250318,123000,42363030,13310,13310,13310,13310,0
20250318,122900,42363030,13310,13310,13310,13310,0
20250318,122800,42363030,13310,13310,13310,13310,0
20250318,122700,42363030,13310,13310,13310,13310,0
20250318,122600,42363030,13310,13310,13310,13310,0
20250318,122500,42363030,13310,13310,13310,13310,0
20250318,122400,42363030,13310,13310,13310,13310,0
20250318,122300,42363030,13310,13310,13310,13310,0
20250318,122200,42363030,13310,13310,13310,13310,1
20250318,122100,42349720,13310,13310,13310,13310,0
20250318,122000,42349720,13310,13310,13310,13310,0
20250318,121900,42349720,13310,13310,13310,13310,0
20250318,121800,42349720,13310,13310,13310,13310,0
20250318,121700,42349720,13310,13310,13310,13310,0
20250318,121600,42349720,13310,13310,13310,13310,0
20250318,121500,42349720,13310,13310,13310,13310,498
20250318,121400,35721340,13320,13310,13320,13310,15
20250318,121300,35521560,13310,13310,13310,13310,0
20250318,121200,35521560,13310,13310,13310,13310,0
20250318,121100,35521560,13310,13310,13310,13310,0
20250318,121000,35521560,13310,13310,13310,13310,0
20250318,120900,35521560,13310,13310,13310,13310,0
20250318,120800,35521560,13310,13310,13310,13310,0
20250318,120700,35521560,13310,13310,13310,13310,0
20250318,120600,35521560,13310,13310,13310,13310,0
20250318,120500,35521560,13310,13310,13310,13310,0
20250318,120400,35521560,13310,13310,13310,13310,0
20250318,120300,35521560,13310,13310,13310,13310,0
20250318,120200,35521560,13310,13310,13310,13310,0
20250318,120100,35521560,13310,13310,13310,13310,0
20250318,120000,35521560,13310,13310,13310,13310,0
20250318,115900,35521560,13310,13310,13310,13310,2
20250318,115800,35494940,13310,13310,13310,13310,0
20250318,115700,35494940,13310,13310,13310,13310,0
20250318,115600,35494940,13310,13310,13310,13310,1
20250318,115500,35481630,13300,13280,13300,13280,196
20250318,115400,32874850,13290,13290,13290,13290,0
20250318,115300,32874850,13290,13290,13290,13290,0
20250318,115200,32874850,13290,13290,13290,13290,0
20250318,115100,32874850,13290,13290,13290,13290,0
20250318,115000,32874850,13290,13290,13290,13290,0
20250318,114900,32874850,13290,13290,13290,13290,0
20250318,114800,32874850,13290,13290,13290,13290,0
20250318,114700,32874850,13290,13290,13290,13290,0
20250318,114600,32874850,13290,13290,13290,13290,0
20250318,114500,32874850,13290,13290,13290,13290,68
20250318,114400,31971130,13290,13290,13290,13290,91
20250318,114300,30761740,13290,13290,13290,13290,0
20250318,114200,30761740,13290,13290,13290,13290,0
20250318,114100,30761740,13290,13290,13290,13290,0
20250318,114000,30761740,13290,13290,13290,13290,0
20250318,113900,30761740,13290,13290,13290,13290,0
20250318,113800,30761740,13290,13290,13290,13290,0
20250318,113700,30761740,13290,13290,13290,13290,0
20250318,113600,30761740,13290,13290,13290,13290,0
20250318,113500,30761740,13290,13290,13290,13290,0
20250318,113400,30761740,13290,13290,13290,13290,0
20250318,113300,30761740,13290,13290,13290,13290,0
20250318,113200,30761740,13290,13290,13290,13290,60
20250318,113100,29964340,13290,13290,13290,13290,50
20250318,113000,29299840,13320,13320,13320,13320,63
20250318,112900,28460680,13310,13310,13310,13310,0
20250318,112800,28460680,13310,13310,13310,13310,0
20250318,112700,28460680,13310,13310,13310,13310,0
20250318,112600,28460680,13310,13310,13310,13310,0
20250318,112500,28460680,13310,13310,13310,13310,0
20250318,112400,28460680,13310,13310,13310,13310,5
20250318,112300,28394130,13310,13310,13310,13310,0
20250318,112200,28394130,13310,13310,13310,13310,0
20250318,112100,28394130,13310,13310,13310,13310,2
20250318,112000,28367510,13310,13310,13310,13310,0
20250318,111900,28367510,13310,13310,13310,13310,0
20250318,111800,28367510,13310,13310,13310,13310,0
20250318,111700,28367510,13310,13310,13310,13310,0
20250318,111600,28367510,13310,13320,13320,13310,11
20250318,111500,28221090,13300,13300,13300,13300,0
20250318,111400,28221090,13300,13300,13300,13300,0
20250318,111300,28221090,13300,13300,13300,13300,0
20250318,111200,28221090,13300,13300,13300,13300,0
20250318,111100,28221090,13300,13300,13300,13300,0
20250318,111000,28221090,13300,13300,13300,13300,0
20250318,110900,28221090,13300,13300,13300,13300,0
20250318,110800,28221090,13300,13300,13300,13300,0
20250318,110700,28221090,13300,13300,13300,13300,0
20250318,110600,28221090,13300,13300,13300,13300,0
20250318,110500,28221090,13300,13300,13300,13300,0
20250318,110400,28221090,13300,13300,13300,13300,0
20250318,110300,28221090,13300,13300,13300,13300,0
20250318,110200,28221090,13300,13300,13300,13300,212
20250318,110100,25401490,13290,13300,13300,13290,318
20250318,110000,21172250,13310,13310,13310,13310,0
20250318,105900,21172250,13310,13310,13310,13310,0
20250318,105800,21172250,13310,13310,13310,13310,1
20250318,105700,21158940,13300,13300,13300,13300,0
20250318,105600,21158940,13300,13300,13300,13300,0
20250318,105500,21158940,13300,13300,13300,13300,0
20250318,105400,21158940,13300,13300,13300,13300,0
20250318,105300,21158940,13300,13300,13300,13300,0
20250318,105200,21158940,13300,13300,13300,13300,0
20250318,105100,21158940,13300,13300,13300,13300,0
20250318,105000,21158940,13300,13300,13300,13300,12
20250318,104900,20999340,13290,13290,13290,13290,0
20250318,104800,20999340,13290,13290,13290,13290,1
20250318,104700,20986050,13290,13290,13290,13290,0
20250318,104600,20986050,13290,13290,13290,13290,0
20250318,104500,20986050,13290,13290,13290,13290,0
20250318,104400,20986050,13290,13290,13290,13290,0
20250318,104300,20986050,13290,13290,13290,13290,0
20250318,104200,20986050,13290,13290,13290,13290,0
20250318,104100,20986050,13290,13290,13290,13290,0
20250318,104000,20986050,13290,13290,13290,13290,0
20250318,103900,20986050,13290,13290,13290,13290,0
20250318,103800,20986050,13290,13290,13290,13290,0
20250318,103700,20986050,13290,13290,13290,13290,0
20250318,103600,20986050,13290,13290,13290,13290,0
20250318,103500,20986050,13290,13290,13290,13290,0
20250318,103400,20986050,13290,13290,13290,13290,0
20250318,103300,20986050,13290,13290,13290,13290,5
20250318,103200,20919600,13290,13290,13290,13290,0
20250318,103100,20919600,13290,13290,13290,13290,1
20250318,103000,20906310,13290,13290,13290,13290,0
20250318,102900,20906310,13290,13290,13290,13290,0
20250318,102800,20906310,13290,13290,13290,13290,0
20250318,102700,20906310,13290,13290,13290,13290,0
20250318,102600,20906310,13290,13290,13290,13290,2
20250318,102500,20879730,13290,13290,13290,13290,47
20250318,102400,20255100,13320,13320,13320,13320,0
20250318,102300,20255100,13320,13320,13320,13320,0
20250318,102200,20255100,13320,13320,13320,13320,0
20250318,102100,20255100,13320,13320,13320,13320,0
20250318,102000,20255100,13320,13320,13320,13320,25
20250318,101900,19922100,13360,13360,13360,13360,0
20250318,101800,19922100,13360,13360,13360,13360,0
20250318,101700,19922100,13360,13360,13360,13360,0
20250318,101600,19922100,13360,13390,13390,13360,418
20250318,101500,14325800,13330,13300,13330,13300,51
20250318,101400,13646590,13310,13290,13330,13290,75
20250318,101300,12647650,13290,13290,13290,13290,0
20250318,101200,12647650,13290,13290,13290,13290,0
20250318,101100,12647650,13290,13290,13290,13290,0
20250318,101000,12647650,13290,13290,13290,13290,1
20250318,100900,12634360,13290,13290,13290,13290,0
20250318,100800,12634360,13290,13290,13290,13290,16
20250318,100700,12421720,13290,13270,13290,13270,20
20250318,100600,12156300,13250,13250,13250,13250,0
20250318,100500,12156300,13250,13250,13250,13250,0
20250318,100400,12156300,13250,13250,13250,13250,0
20250318,100300,12156300,13250,13250,13250,13250,0
20250318,100200,12156300,13250,13250,13250,13250,0
20250318,100100,12156300,13250,13250,13250,13250,0
20250318,100000,12156300,13250,13250,13250,13250,0
20250318,095900,12156300,13250,13250,13250,13250,0
20250318,095800,12156300,13250,13250,13250,13250,0
20250318,095700,12156300,13250,13250,13250,13250,100
20250318,095600,10831300,13250,13250,13250,13250,0
20250318,095500,10831300,13250,13250,13250,13250,0
20250318,095400,10831300,13250,13260,13260,13250,87
20250318,095300,9678260,13280,13280,13280,13280,0
20250318,095200,9678260,13280,13270,13280,13270,2
20250318,095100,9651710,13280,13280,13280,13280,0
20250318,095000,9651710,13280,13280,13280,13280,0
20250318,094900,9651710,13280,13280,13280,13280,0
20250318,094800,9651710,13280,13270,13280,13270,12
20250318,094700,9492460,13250,13250,13250,13250,0
20250318,094600,9492460,13250,13250,13250,13250,0
20250318,094500,9492460,13250,13250,13250,13250,0
20250318,094400,9492460,13250,13250,13250,13250,25
20250318,094300,9161210,13250,13250,13250,13250,0
20250318,094200,9161210,13250,13250,13250,13250,0
20250318,094100,9161210,13250,13250,13250,13250,0
20250318,094000,9161210,13250,13250,13250,13250,0
20250318,093900,9161210,13250,13250,13250,13250,117
20250318,093800,7610960,13260,13260,13260,13260,0
20250318,093700,7610960,13260,13250,13260,13250,3
20250318,093600,7571190,13230,13230,13230,13230,100
20250318,093500,6248190,13240,13240,13240,13240,0
20250318,093400,6248190,13240,13240,13240,13240,6
20250318,093300,6168750,13240,13240,13240,13240,4
20250318,093200,6115790,13240,13240,13240,13240,3
20250318,093100,6076070,13240,13240,13240,13240,1
20250318,093000,6062830,13230,13230,13230,13230,0
20250318,092900,6062830,13230,13230,13230,13230,0
20250318,092800,6062830,13230,13230,13230,13230,0
20250318,092700,6062830,13230,13230,13230,13230,0
20250318,092600,6062830,13230,13230,13230,13230,0
20250318,092500,6062830,13230,13230,13230,13230,0
20250318,092400,6062830,13230,13230,13230,13230,0
20250318,092300,6062830,13230,13230,13230,13230,36
20250318,092200,5586550,13230,13230,13230,13230,0
20250318,092100,5586550,13230,13230,13230,13230,1
20250318,092000,5573320,13230,13230,13230,13230,0
20250318,091900,5573320,13230,13230,13230,13230,1
20250318,091800,5560090,13230,13230,13230,13230,0
20250318,091700,5560090,13230,13230,13230,13230,0
20250318,091600,5560090,13230,13230,13230,13230,0
20250318,091500,5560090,13230,13230,13230,13230,0
20250318,091400,5560090,13230,13230,13230,13230,1
20250318,091300,5546860,13200,13200,13200,13200,0
20250318,091200,5546860,13200,13200,13200,13200,0
20250318,091100,5546860,13200,13200,13200,13200,0
20250318,091000,5546860,13200,13200,13200,13200,0
20250318,090900,5546860,13200,13230,13240,13200,46
20250318,090800,4939090,13230,13230,13230,13230,0
20250318,090700,4939090,13230,13240,13240,13230,164
20250318,090600,2769360,13230,13230,13240,13230,6
20250318,090500,2689970,13240,13300,13300,13240,191
20250318,090400,159540,13240,13240,13240,13240,0
20250318,090300,159540,13240,13240,13240,13240,1
20250318,090200,146300,13300,13300,13300,13300,0
20250318,090100,146300,13300,13300,13300,13300,0
20250318,090000,146300,13300,13300,13300,13300,11
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190000 60659980 13310 13310 13310 13310 112
3 20250318 185900 60659980 13310 13310 13310 13310 0
4 20250318 185800 60659980 13310 13310 13310 13310 0
5 20250318 185700 60659980 13310 13310 13310 13310 0
6 20250318 185600 60659980 13310 13310 13310 13310 0
7 20250318 185500 60659980 13310 13310 13310 13310 0
8 20250318 185400 60659980 13310 13310 13310 13310 0
9 20250318 185300 60659980 13310 13310 13310 13310 0
10 20250318 185200 60659980 13310 13310 13310 13310 0
11 20250318 185100 60659980 13310 13310 13310 13310 0
12 20250318 185000 60659980 13310 13310 13310 13310 0
13 20250318 184900 60659980 13310 13310 13310 13310 0
14 20250318 184800 60659980 13310 13310 13310 13310 0
15 20250318 184700 60659980 13310 13310 13310 13310 0
16 20250318 184600 60659980 13310 13310 13310 13310 0
17 20250318 184500 60659980 13310 13310 13310 13310 0
18 20250318 184400 60659980 13310 13310 13310 13310 0
19 20250318 184300 60659980 13310 13310 13310 13310 0
20 20250318 184200 60659980 13310 13310 13310 13310 0
21 20250318 184100 60659980 13310 13310 13310 13310 0
22 20250318 184000 60659980 13310 13310 13310 13310 0
23 20250318 183900 60659980 13310 13310 13310 13310 0
24 20250318 183800 60659980 13310 13310 13310 13310 0
25 20250318 183700 60659980 13310 13310 13310 13310 0
26 20250318 183600 60659980 13310 13310 13310 13310 0
27 20250318 183500 60659980 13310 13310 13310 13310 0
28 20250318 183400 60659980 13310 13310 13310 13310 0
29 20250318 183300 60659980 13310 13310 13310 13310 0
30 20250318 183200 60659980 13310 13310 13310 13310 0
31 20250318 183100 60659980 13310 13310 13310 13310 0
32 20250318 183000 60659980 13310 13310 13310 13310 112
33 20250318 182900 60659980 13310 13310 13310 13310 0
34 20250318 182800 60659980 13310 13310 13310 13310 0
35 20250318 182700 60659980 13310 13310 13310 13310 0
36 20250318 182600 60659980 13310 13310 13310 13310 0
37 20250318 182500 60659980 13310 13310 13310 13310 0
38 20250318 182400 60659980 13310 13310 13310 13310 0
39 20250318 182300 60659980 13310 13310 13310 13310 0
40 20250318 182200 60659980 13310 13310 13310 13310 0
41 20250318 182100 60659980 13310 13310 13310 13310 0
42 20250318 182000 60659980 13310 13310 13310 13310 0
43 20250318 181900 60659980 13310 13310 13310 13310 0
44 20250318 181800 60659980 13310 13310 13310 13310 0
45 20250318 181700 60659980 13310 13310 13310 13310 0
46 20250318 181600 60659980 13310 13310 13310 13310 0
47 20250318 181500 60659980 13310 13310 13310 13310 0
48 20250318 181400 60659980 13310 13310 13310 13310 0
49 20250318 181300 60659980 13310 13310 13310 13310 0
50 20250318 181200 60659980 13310 13310 13310 13310 0
51 20250318 181100 60659980 13310 13310 13310 13310 0
52 20250318 181000 60659980 13310 13310 13310 13310 0
53 20250318 180900 60659980 13310 13310 13310 13310 0
54 20250318 180800 60659980 13310 13310 13310 13310 0
55 20250318 180700 60659980 13310 13310 13310 13310 0
56 20250318 180600 60659980 13310 13310 13310 13310 0
57 20250318 180500 60659980 13310 13310 13310 13310 0
58 20250318 180400 60659980 13310 13310 13310 13310 0
59 20250318 180300 60659980 13310 13310 13310 13310 0
60 20250318 180200 60659980 13310 13310 13310 13310 0
61 20250318 180100 60659980 13310 13310 13310 13310 0
62 20250318 180000 60659980 13310 13310 13310 13310 112
63 20250318 175900 60659980 13310 13310 13310 13310 0
64 20250318 175800 60659980 13310 13310 13310 13310 0
65 20250318 175700 60659980 13310 13310 13310 13310 0
66 20250318 175600 60659980 13310 13310 13310 13310 0
67 20250318 175500 60659980 13310 13310 13310 13310 0
68 20250318 175400 60659980 13310 13310 13310 13310 0
69 20250318 175300 60659980 13310 13310 13310 13310 0
70 20250318 175200 60659980 13310 13310 13310 13310 0
71 20250318 175100 60659980 13310 13310 13310 13310 0
72 20250318 175000 60659980 13310 13310 13310 13310 0
73 20250318 174900 60659980 13310 13310 13310 13310 0
74 20250318 174800 60659980 13310 13310 13310 13310 0
75 20250318 174700 60659980 13310 13310 13310 13310 0
76 20250318 174600 60659980 13310 13310 13310 13310 0
77 20250318 174500 60659980 13310 13310 13310 13310 0
78 20250318 174400 60659980 13310 13310 13310 13310 0
79 20250318 174300 60659980 13310 13310 13310 13310 0
80 20250318 174200 60659980 13310 13310 13310 13310 0
81 20250318 174100 60659980 13310 13310 13310 13310 0
82 20250318 174000 60659980 13310 13310 13310 13310 0
83 20250318 173900 60659980 13310 13310 13310 13310 0
84 20250318 173800 60659980 13310 13310 13310 13310 0
85 20250318 173700 60659980 13310 13310 13310 13310 0
86 20250318 173600 60659980 13310 13310 13310 13310 0
87 20250318 173500 60659980 13310 13310 13310 13310 0
88 20250318 173400 60659980 13310 13310 13310 13310 0
89 20250318 173300 60659980 13310 13310 13310 13310 0
90 20250318 173200 60659980 13310 13310 13310 13310 0
91 20250318 173100 60659980 13310 13310 13310 13310 0
92 20250318 173000 60659980 13310 13310 13310 13310 112
93 20250318 172900 60659980 13310 13310 13310 13310 0
94 20250318 172800 60659980 13310 13310 13310 13310 0
95 20250318 172700 60659980 13310 13310 13310 13310 0
96 20250318 172600 60659980 13310 13310 13310 13310 0
97 20250318 172500 60659980 13310 13310 13310 13310 0
98 20250318 172400 60659980 13310 13310 13310 13310 0
99 20250318 172300 60659980 13310 13310 13310 13310 0
100 20250318 172200 60659980 13310 13310 13310 13310 0
101 20250318 172100 60659980 13310 13310 13310 13310 0
102 20250318 172000 60659980 13310 13310 13310 13310 0
103 20250318 171900 60659980 13310 13310 13310 13310 0
104 20250318 171800 60659980 13310 13310 13310 13310 0
105 20250318 171700 60659980 13310 13310 13310 13310 0
106 20250318 171600 60659980 13310 13310 13310 13310 0
107 20250318 171500 60659980 13310 13310 13310 13310 0
108 20250318 171400 60659980 13310 13310 13310 13310 0
109 20250318 171300 60659980 13310 13310 13310 13310 0
110 20250318 171200 60659980 13310 13310 13310 13310 0
111 20250318 171100 60659980 13310 13310 13310 13310 0
112 20250318 171000 60659980 13310 13310 13310 13310 0
113 20250318 170900 60659980 13310 13310 13310 13310 0
114 20250318 170800 60659980 13310 13310 13310 13310 0
115 20250318 170700 60659980 13310 13310 13310 13310 0
116 20250318 170600 60659980 13310 13310 13310 13310 0
117 20250318 170500 60659980 13310 13310 13310 13310 0
118 20250318 170400 60659980 13310 13310 13310 13310 0
119 20250318 170300 60659980 13310 13310 13310 13310 0
120 20250318 170200 60659980 13310 13310 13310 13310 0
121 20250318 170100 60659980 13310 13310 13310 13310 0
122 20250318 170000 60659980 13310 13310 13310 13310 112
123 20250318 165900 60659980 13310 13310 13310 13310 0
124 20250318 165800 60659980 13310 13310 13310 13310 0
125 20250318 165700 60659980 13310 13310 13310 13310 0
126 20250318 165600 60659980 13310 13310 13310 13310 0
127 20250318 165500 60659980 13310 13310 13310 13310 0
128 20250318 165400 60659980 13310 13310 13310 13310 0
129 20250318 165300 60659980 13310 13310 13310 13310 0
130 20250318 165200 60659980 13310 13310 13310 13310 0
131 20250318 165100 60659980 13310 13310 13310 13310 0
132 20250318 165000 60659980 13310 13310 13310 13310 0
133 20250318 164900 60659980 13310 13310 13310 13310 0
134 20250318 164800 60659980 13310 13310 13310 13310 0
135 20250318 164700 60659980 13310 13310 13310 13310 0
136 20250318 164600 60659980 13310 13310 13310 13310 0
137 20250318 164500 60659980 13310 13310 13310 13310 0
138 20250318 164400 60659980 13310 13310 13310 13310 0
139 20250318 164300 60659980 13310 13310 13310 13310 0
140 20250318 164200 60659980 13310 13310 13310 13310 0
141 20250318 164100 60659980 13310 13310 13310 13310 0
142 20250318 164000 60659980 13310 13310 13310 13310 0
143 20250318 163900 60659980 13310 13310 13310 13310 0
144 20250318 163800 60659980 13310 13310 13310 13310 0
145 20250318 163700 60659980 13310 13310 13310 13310 0
146 20250318 163600 60659980 13310 13310 13310 13310 0
147 20250318 163500 60659980 13310 13310 13310 13310 0
148 20250318 163400 60659980 13310 13310 13310 13310 0
149 20250318 163300 60659980 13310 13310 13310 13310 0
150 20250318 163200 60659980 13310 13310 13310 13310 0
151 20250318 163100 60659980 13310 13310 13310 13310 0
152 20250318 163000 60659980 13310 13310 13310 13310 112
153 20250318 162900 60659980 13310 13310 13310 13310 0
154 20250318 162800 60659980 13310 13310 13310 13310 0
155 20250318 162700 60659980 13310 13310 13310 13310 0
156 20250318 162600 60659980 13310 13310 13310 13310 0
157 20250318 162500 60659980 13310 13310 13310 13310 0
158 20250318 162400 60659980 13310 13310 13310 13310 0
159 20250318 162300 60659980 13310 13310 13310 13310 0
160 20250318 162200 60659980 13310 13310 13310 13310 0
161 20250318 162100 60659980 13310 13310 13310 13310 0
162 20250318 162000 60659980 13310 13310 13310 13310 0
163 20250318 161900 60659980 13310 13310 13310 13310 0
164 20250318 161800 60659980 13310 13310 13310 13310 0
165 20250318 161700 60659980 13310 13310 13310 13310 0
166 20250318 161600 60659980 13310 13310 13310 13310 0
167 20250318 161500 60659980 13310 13310 13310 13310 0
168 20250318 161400 60659980 13310 13310 13310 13310 0
169 20250318 161300 60659980 13310 13310 13310 13310 0
170 20250318 161200 60659980 13310 13310 13310 13310 0
171 20250318 161100 60659980 13310 13310 13310 13310 0
172 20250318 161000 60659980 13310 13310 13310 13310 0
173 20250318 160900 60659980 13310 13310 13310 13310 0
174 20250318 160800 60659980 13310 13310 13310 13310 0
175 20250318 160700 60659980 13310 13310 13310 13310 0
176 20250318 160600 60659980 13310 13310 13310 13310 0
177 20250318 160500 60659980 13310 13310 13310 13310 0
178 20250318 160400 60659980 13310 13310 13310 13310 0
179 20250318 160300 60659980 13310 13310 13310 13310 0
180 20250318 160200 60659980 13310 13310 13310 13310 0
181 20250318 160100 60659980 13310 13310 13310 13310 0
182 20250318 160000 60659980 13310 13310 13310 13310 112
183 20250318 155900 60659980 13310 13310 13310 13310 0
184 20250318 155800 60659980 13310 13310 13310 13310 0
185 20250318 155700 60659980 13310 13310 13310 13310 0
186 20250318 155600 60659980 13310 13310 13310 13310 0
187 20250318 155500 60659980 13310 13310 13310 13310 0
188 20250318 155400 60659980 13310 13310 13310 13310 0
189 20250318 155300 60659980 13310 13310 13310 13310 0
190 20250318 155200 60659980 13310 13310 13310 13310 0
191 20250318 155100 60659980 13310 13310 13310 13310 0
192 20250318 155000 60659980 13310 13310 13310 13310 0
193 20250318 154900 60659980 13310 13310 13310 13310 0
194 20250318 154800 60659980 13310 13310 13310 13310 0
195 20250318 154700 60659980 13310 13310 13310 13310 0
196 20250318 154600 60659980 13310 13310 13310 13310 0
197 20250318 154500 60659980 13310 13310 13310 13310 0
198 20250318 154400 60659980 13310 13310 13310 13310 0
199 20250318 154300 60659980 13310 13310 13310 13310 0
200 20250318 154200 60659980 13310 13310 13310 13310 0
201 20250318 154100 60659980 13310 13310 13310 13310 0
202 20250318 154000 60659980 13310 13310 13310 13310 0
203 20250318 153900 60659980 13310 13310 13310 13310 0
204 20250318 153800 60659980 13310 13310 13310 13310 0
205 20250318 153700 60659980 13310 13310 13310 13310 0
206 20250318 153600 60659980 13310 13310 13310 13310 0
207 20250318 153500 60659980 13310 13310 13310 13310 0
208 20250318 153400 60659980 13310 13310 13310 13310 0
209 20250318 153300 60659980 13310 13310 13310 13310 0
210 20250318 153200 60659980 13310 13310 13310 13310 0
211 20250318 153100 60659980 13310 13310 13310 13310 0
212 20250318 153000 60659980 13310 13310 13310 13310 224
213 20250318 152900 59169260 13290 13290 13290 13290 0
214 20250318 152800 59169260 13290 13290 13290 13290 0
215 20250318 152700 59169260 13290 13290 13290 13290 0
216 20250318 152600 59169260 13290 13290 13290 13290 0
217 20250318 152500 59169260 13290 13290 13290 13290 0
218 20250318 152400 59169260 13290 13290 13290 13290 0
219 20250318 152300 59169260 13290 13290 13290 13290 0
220 20250318 152200 59169260 13290 13290 13290 13290 0
221 20250318 152100 59169260 13290 13290 13290 13290 0
222 20250318 152000 59169260 13290 13290 13290 13290 0
223 20250318 151900 59169260 13290 13290 13290 13290 15
224 20250318 151800 58969910 13290 13290 13290 13290 15
225 20250318 151700 58770560 13290 13290 13290 13290 0
226 20250318 151600 58770560 13290 13290 13290 13290 0
227 20250318 151500 58770560 13290 13290 13290 13290 13
228 20250318 151400 58597790 13290 13290 13290 13290 0
229 20250318 151300 58597790 13290 13290 13290 13290 0
230 20250318 151200 58597790 13290 13290 13290 13290 14
231 20250318 151100 58411730 13290 13290 13290 13290 0
232 20250318 151000 58411730 13290 13300 13300 13290 11
233 20250318 150900 58265530 13290 13290 13290 13290 0
234 20250318 150800 58265530 13290 13290 13290 13290 0
235 20250318 150700 58265530 13290 13290 13290 13290 0
236 20250318 150600 58265530 13290 13290 13290 13290 11
237 20250318 150500 58119340 13290 13290 13290 13290 0
238 20250318 150400 58119340 13290 13290 13290 13290 2
239 20250318 150300 58092760 13290 13290 13290 13290 0
240 20250318 150200 58092760 13290 13290 13290 13290 0
241 20250318 150100 58092760 13290 13290 13290 13290 9
242 20250318 150000 57973150 13310 13310 13310 13310 0
243 20250318 145900 57973150 13310 13310 13310 13310 0
244 20250318 145800 57973150 13310 13310 13310 13310 0
245 20250318 145700 57973150 13310 13310 13310 13310 0
246 20250318 145600 57973150 13310 13310 13310 13310 0
247 20250318 145500 57973150 13310 13310 13310 13310 0
248 20250318 145400 57973150 13310 13310 13310 13310 0
249 20250318 145300 57973150 13310 13310 13310 13310 0
250 20250318 145200 57973150 13310 13310 13310 13310 0
251 20250318 145100 57973150 13310 13310 13310 13310 0
252 20250318 145000 57973150 13310 13310 13310 13310 0
253 20250318 144900 57973150 13310 13310 13310 13310 0
254 20250318 144800 57973150 13310 13310 13310 13310 0
255 20250318 144700 57973150 13310 13310 13310 13310 0
256 20250318 144600 57973150 13310 13310 13310 13310 6
257 20250318 144500 57893290 13290 13290 13290 13290 0
258 20250318 144400 57893290 13290 13290 13290 13290 0
259 20250318 144300 57893290 13290 13290 13290 13290 0
260 20250318 144200 57893290 13290 13290 13290 13290 0
261 20250318 144100 57893290 13290 13290 13290 13290 0
262 20250318 144000 57893290 13290 13290 13290 13290 72
263 20250318 143900 56936410 13280 13280 13280 13280 0
264 20250318 143800 56936410 13280 13280 13280 13280 0
265 20250318 143700 56936410 13280 13280 13280 13280 0
266 20250318 143600 56936410 13280 13280 13280 13280 0
267 20250318 143500 56936410 13280 13280 13280 13280 0
268 20250318 143400 56936410 13280 13280 13280 13280 0
269 20250318 143300 56936410 13280 13280 13280 13280 0
270 20250318 143200 56936410 13280 13280 13280 13280 0
271 20250318 143100 56936410 13280 13280 13280 13280 0
272 20250318 143000 56936410 13280 13280 13280 13280 0
273 20250318 142900 56936410 13280 13280 13280 13280 0
274 20250318 142800 56936410 13280 13280 13280 13280 0
275 20250318 142700 56936410 13280 13280 13280 13280 0
276 20250318 142600 56936410 13280 13280 13280 13280 0
277 20250318 142500 56936410 13280 13280 13280 13280 0
278 20250318 142400 56936410 13280 13280 13280 13280 0
279 20250318 142300 56936410 13280 13300 13300 13280 272
280 20250318 142200 53320500 13300 13300 13300 13300 0
281 20250318 142100 53320500 13300 13300 13300 13300 0
282 20250318 142000 53320500 13300 13300 13300 13300 0
283 20250318 141900 53320500 13300 13300 13300 13300 10
284 20250318 141800 53187500 13300 13300 13300 13300 0
285 20250318 141700 53187500 13300 13300 13300 13300 0
286 20250318 141600 53187500 13300 13300 13300 13300 1
287 20250318 141500 53174200 13300 13300 13300 13300 0
288 20250318 141400 53174200 13300 13300 13300 13300 0
289 20250318 141300 53174200 13300 13300 13300 13300 0
290 20250318 141200 53174200 13300 13300 13300 13300 0
291 20250318 141100 53174200 13300 13300 13300 13300 0
292 20250318 141000 53174200 13300 13300 13300 13300 0
293 20250318 140900 53174200 13300 13300 13300 13300 0
294 20250318 140800 53174200 13300 13300 13300 13300 0
295 20250318 140700 53174200 13300 13300 13300 13300 10
296 20250318 140600 53041200 13300 13300 13300 13300 10
297 20250318 140500 52908200 13300 13300 13300 13300 0
298 20250318 140400 52908200 13300 13300 13300 13300 0
299 20250318 140300 52908200 13300 13300 13300 13300 0
300 20250318 140200 52908200 13300 13300 13300 13300 11
301 20250318 140100 52761900 13290 13290 13290 13290 0
302 20250318 140000 52761900 13290 13290 13290 13290 0
303 20250318 135900 52761900 13290 13290 13290 13290 0
304 20250318 135800 52761900 13290 13290 13290 13290 0
305 20250318 135700 52761900 13290 13290 13290 13290 0
306 20250318 135600 52761900 13290 13290 13290 13290 350
307 20250318 135500 48110400 13300 13300 13300 13300 1
308 20250318 135400 48097100 13290 13290 13290 13290 0
309 20250318 135300 48097100 13290 13290 13290 13290 80
310 20250318 135200 47033900 13300 13300 13300 13300 0
311 20250318 135100 47033900 13300 13300 13300 13300 0
312 20250318 135000 47033900 13300 13300 13300 13300 58
313 20250318 134900 46262500 13300 13300 13300 13300 0
314 20250318 134800 46262500 13300 13300 13300 13300 0
315 20250318 134700 46262500 13300 13300 13300 13300 0
316 20250318 134600 46262500 13300 13300 13300 13300 0
317 20250318 134500 46262500 13300 13300 13300 13300 0
318 20250318 134400 46262500 13300 13300 13300 13300 100
319 20250318 134300 44932500 13300 13300 13300 13300 0
320 20250318 134200 44932500 13300 13300 13300 13300 0
321 20250318 134100 44932500 13300 13300 13300 13300 0
322 20250318 134000 44932500 13300 13300 13300 13300 0
323 20250318 133900 44932500 13300 13300 13300 13300 10
324 20250318 133800 44799500 13300 13300 13300 13300 0
325 20250318 133700 44799500 13300 13300 13300 13300 21
326 20250318 133600 44520200 13310 13310 13310 13310 0
327 20250318 133500 44520200 13310 13310 13310 13310 0
328 20250318 133400 44520200 13310 13310 13310 13310 1
329 20250318 133300 44506890 13310 13310 13310 13310 0
330 20250318 133200 44506890 13310 13310 13310 13310 0
331 20250318 133100 44506890 13310 13310 13310 13310 0
332 20250318 133000 44506890 13310 13310 13310 13310 0
333 20250318 132900 44506890 13310 13310 13310 13310 0
334 20250318 132800 44506890 13310 13310 13310 13310 58
335 20250318 132700 43734910 13320 13320 13320 13320 0
336 20250318 132600 43734910 13320 13320 13320 13320 0
337 20250318 132500 43734910 13320 13320 13320 13320 0
338 20250318 132400 43734910 13320 13320 13320 13320 0
339 20250318 132300 43734910 13320 13320 13320 13320 9
340 20250318 132200 43615030 13310 13310 13310 13310 0
341 20250318 132100 43615030 13310 13310 13310 13310 0
342 20250318 132000 43615030 13310 13310 13310 13310 0
343 20250318 131900 43615030 13310 13310 13310 13310 0
344 20250318 131800 43615030 13310 13310 13310 13310 0
345 20250318 131700 43615030 13310 13310 13310 13310 0
346 20250318 131600 43615030 13310 13310 13310 13310 1
347 20250318 131500 43601720 13310 13310 13310 13310 0
348 20250318 131400 43601720 13310 13310 13310 13310 0
349 20250318 131300 43601720 13310 13310 13310 13310 0
350 20250318 131200 43601720 13310 13310 13310 13310 0
351 20250318 131100 43601720 13310 13310 13310 13310 0
352 20250318 131000 43601720 13310 13310 13310 13310 0
353 20250318 130900 43601720 13310 13310 13310 13310 0
354 20250318 130800 43601720 13310 13310 13310 13310 0
355 20250318 130700 43601720 13310 13310 13310 13310 0
356 20250318 130600 43601720 13310 13310 13310 13310 1
357 20250318 130500 43588410 13320 13320 13320 13320 0
358 20250318 130400 43588410 13320 13320 13320 13320 0
359 20250318 130300 43588410 13320 13320 13320 13320 0
360 20250318 130200 43588410 13320 13320 13320 13320 0
361 20250318 130100 43588410 13320 13320 13320 13320 0
362 20250318 130000 43588410 13320 13320 13320 13320 0
363 20250318 125900 43588410 13320 13320 13320 13320 0
364 20250318 125800 43588410 13320 13320 13320 13320 0
365 20250318 125700 43588410 13320 13320 13320 13320 0
366 20250318 125600 43588410 13320 13320 13320 13320 0
367 20250318 125500 43588410 13320 13320 13320 13320 1
368 20250318 125400 43575090 13320 13320 13320 13320 0
369 20250318 125300 43575090 13320 13320 13320 13320 0
370 20250318 125200 43575090 13320 13320 13320 13320 0
371 20250318 125100 43575090 13320 13320 13320 13320 0
372 20250318 125000 43575090 13320 13320 13320 13320 0
373 20250318 124900 43575090 13320 13320 13320 13320 0
374 20250318 124800 43575090 13320 13320 13320 13320 0
375 20250318 124700 43575090 13320 13320 13320 13320 0
376 20250318 124600 43575090 13320 13320 13320 13320 0
377 20250318 124500 43575090 13320 13320 13320 13320 80
378 20250318 124400 42509490 13320 13320 13320 13320 0
379 20250318 124300 42509490 13320 13320 13320 13320 0
380 20250318 124200 42509490 13320 13320 13320 13320 0
381 20250318 124100 42509490 13320 13320 13320 13320 0
382 20250318 124000 42509490 13320 13320 13320 13320 0
383 20250318 123900 42509490 13320 13320 13320 13320 0
384 20250318 123800 42509490 13320 13320 13320 13320 0
385 20250318 123700 42509490 13320 13320 13320 13320 0
386 20250318 123600 42509490 13320 13320 13320 13320 0
387 20250318 123500 42509490 13320 13320 13320 13320 0
388 20250318 123400 42509490 13320 13320 13320 13320 5
389 20250318 123300 42442890 13310 13310 13310 13310 0
390 20250318 123200 42442890 13310 13310 13310 13310 0
391 20250318 123100 42442890 13310 13310 13310 13310 6
392 20250318 123000 42363030 13310 13310 13310 13310 0
393 20250318 122900 42363030 13310 13310 13310 13310 0
394 20250318 122800 42363030 13310 13310 13310 13310 0
395 20250318 122700 42363030 13310 13310 13310 13310 0
396 20250318 122600 42363030 13310 13310 13310 13310 0
397 20250318 122500 42363030 13310 13310 13310 13310 0
398 20250318 122400 42363030 13310 13310 13310 13310 0
399 20250318 122300 42363030 13310 13310 13310 13310 0
400 20250318 122200 42363030 13310 13310 13310 13310 1
401 20250318 122100 42349720 13310 13310 13310 13310 0
402 20250318 122000 42349720 13310 13310 13310 13310 0
403 20250318 121900 42349720 13310 13310 13310 13310 0
404 20250318 121800 42349720 13310 13310 13310 13310 0
405 20250318 121700 42349720 13310 13310 13310 13310 0
406 20250318 121600 42349720 13310 13310 13310 13310 0
407 20250318 121500 42349720 13310 13310 13310 13310 498
408 20250318 121400 35721340 13320 13310 13320 13310 15
409 20250318 121300 35521560 13310 13310 13310 13310 0
410 20250318 121200 35521560 13310 13310 13310 13310 0
411 20250318 121100 35521560 13310 13310 13310 13310 0
412 20250318 121000 35521560 13310 13310 13310 13310 0
413 20250318 120900 35521560 13310 13310 13310 13310 0
414 20250318 120800 35521560 13310 13310 13310 13310 0
415 20250318 120700 35521560 13310 13310 13310 13310 0
416 20250318 120600 35521560 13310 13310 13310 13310 0
417 20250318 120500 35521560 13310 13310 13310 13310 0
418 20250318 120400 35521560 13310 13310 13310 13310 0
419 20250318 120300 35521560 13310 13310 13310 13310 0
420 20250318 120200 35521560 13310 13310 13310 13310 0
421 20250318 120100 35521560 13310 13310 13310 13310 0
422 20250318 120000 35521560 13310 13310 13310 13310 0
423 20250318 115900 35521560 13310 13310 13310 13310 2
424 20250318 115800 35494940 13310 13310 13310 13310 0
425 20250318 115700 35494940 13310 13310 13310 13310 0
426 20250318 115600 35494940 13310 13310 13310 13310 1
427 20250318 115500 35481630 13300 13280 13300 13280 196
428 20250318 115400 32874850 13290 13290 13290 13290 0
429 20250318 115300 32874850 13290 13290 13290 13290 0
430 20250318 115200 32874850 13290 13290 13290 13290 0
431 20250318 115100 32874850 13290 13290 13290 13290 0
432 20250318 115000 32874850 13290 13290 13290 13290 0
433 20250318 114900 32874850 13290 13290 13290 13290 0
434 20250318 114800 32874850 13290 13290 13290 13290 0
435 20250318 114700 32874850 13290 13290 13290 13290 0
436 20250318 114600 32874850 13290 13290 13290 13290 0
437 20250318 114500 32874850 13290 13290 13290 13290 68
438 20250318 114400 31971130 13290 13290 13290 13290 91
439 20250318 114300 30761740 13290 13290 13290 13290 0
440 20250318 114200 30761740 13290 13290 13290 13290 0
441 20250318 114100 30761740 13290 13290 13290 13290 0
442 20250318 114000 30761740 13290 13290 13290 13290 0
443 20250318 113900 30761740 13290 13290 13290 13290 0
444 20250318 113800 30761740 13290 13290 13290 13290 0
445 20250318 113700 30761740 13290 13290 13290 13290 0
446 20250318 113600 30761740 13290 13290 13290 13290 0
447 20250318 113500 30761740 13290 13290 13290 13290 0
448 20250318 113400 30761740 13290 13290 13290 13290 0
449 20250318 113300 30761740 13290 13290 13290 13290 0
450 20250318 113200 30761740 13290 13290 13290 13290 60
451 20250318 113100 29964340 13290 13290 13290 13290 50
452 20250318 113000 29299840 13320 13320 13320 13320 63
453 20250318 112900 28460680 13310 13310 13310 13310 0
454 20250318 112800 28460680 13310 13310 13310 13310 0
455 20250318 112700 28460680 13310 13310 13310 13310 0
456 20250318 112600 28460680 13310 13310 13310 13310 0
457 20250318 112500 28460680 13310 13310 13310 13310 0
458 20250318 112400 28460680 13310 13310 13310 13310 5
459 20250318 112300 28394130 13310 13310 13310 13310 0
460 20250318 112200 28394130 13310 13310 13310 13310 0
461 20250318 112100 28394130 13310 13310 13310 13310 2
462 20250318 112000 28367510 13310 13310 13310 13310 0
463 20250318 111900 28367510 13310 13310 13310 13310 0
464 20250318 111800 28367510 13310 13310 13310 13310 0
465 20250318 111700 28367510 13310 13310 13310 13310 0
466 20250318 111600 28367510 13310 13320 13320 13310 11
467 20250318 111500 28221090 13300 13300 13300 13300 0
468 20250318 111400 28221090 13300 13300 13300 13300 0
469 20250318 111300 28221090 13300 13300 13300 13300 0
470 20250318 111200 28221090 13300 13300 13300 13300 0
471 20250318 111100 28221090 13300 13300 13300 13300 0
472 20250318 111000 28221090 13300 13300 13300 13300 0
473 20250318 110900 28221090 13300 13300 13300 13300 0
474 20250318 110800 28221090 13300 13300 13300 13300 0
475 20250318 110700 28221090 13300 13300 13300 13300 0
476 20250318 110600 28221090 13300 13300 13300 13300 0
477 20250318 110500 28221090 13300 13300 13300 13300 0
478 20250318 110400 28221090 13300 13300 13300 13300 0
479 20250318 110300 28221090 13300 13300 13300 13300 0
480 20250318 110200 28221090 13300 13300 13300 13300 212
481 20250318 110100 25401490 13290 13300 13300 13290 318
482 20250318 110000 21172250 13310 13310 13310 13310 0
483 20250318 105900 21172250 13310 13310 13310 13310 0
484 20250318 105800 21172250 13310 13310 13310 13310 1
485 20250318 105700 21158940 13300 13300 13300 13300 0
486 20250318 105600 21158940 13300 13300 13300 13300 0
487 20250318 105500 21158940 13300 13300 13300 13300 0
488 20250318 105400 21158940 13300 13300 13300 13300 0
489 20250318 105300 21158940 13300 13300 13300 13300 0
490 20250318 105200 21158940 13300 13300 13300 13300 0
491 20250318 105100 21158940 13300 13300 13300 13300 0
492 20250318 105000 21158940 13300 13300 13300 13300 12
493 20250318 104900 20999340 13290 13290 13290 13290 0
494 20250318 104800 20999340 13290 13290 13290 13290 1
495 20250318 104700 20986050 13290 13290 13290 13290 0
496 20250318 104600 20986050 13290 13290 13290 13290 0
497 20250318 104500 20986050 13290 13290 13290 13290 0
498 20250318 104400 20986050 13290 13290 13290 13290 0
499 20250318 104300 20986050 13290 13290 13290 13290 0
500 20250318 104200 20986050 13290 13290 13290 13290 0
501 20250318 104100 20986050 13290 13290 13290 13290 0
502 20250318 104000 20986050 13290 13290 13290 13290 0
503 20250318 103900 20986050 13290 13290 13290 13290 0
504 20250318 103800 20986050 13290 13290 13290 13290 0
505 20250318 103700 20986050 13290 13290 13290 13290 0
506 20250318 103600 20986050 13290 13290 13290 13290 0
507 20250318 103500 20986050 13290 13290 13290 13290 0
508 20250318 103400 20986050 13290 13290 13290 13290 0
509 20250318 103300 20986050 13290 13290 13290 13290 5
510 20250318 103200 20919600 13290 13290 13290 13290 0
511 20250318 103100 20919600 13290 13290 13290 13290 1
512 20250318 103000 20906310 13290 13290 13290 13290 0
513 20250318 102900 20906310 13290 13290 13290 13290 0
514 20250318 102800 20906310 13290 13290 13290 13290 0
515 20250318 102700 20906310 13290 13290 13290 13290 0
516 20250318 102600 20906310 13290 13290 13290 13290 2
517 20250318 102500 20879730 13290 13290 13290 13290 47
518 20250318 102400 20255100 13320 13320 13320 13320 0
519 20250318 102300 20255100 13320 13320 13320 13320 0
520 20250318 102200 20255100 13320 13320 13320 13320 0
521 20250318 102100 20255100 13320 13320 13320 13320 0
522 20250318 102000 20255100 13320 13320 13320 13320 25
523 20250318 101900 19922100 13360 13360 13360 13360 0
524 20250318 101800 19922100 13360 13360 13360 13360 0
525 20250318 101700 19922100 13360 13360 13360 13360 0
526 20250318 101600 19922100 13360 13390 13390 13360 418
527 20250318 101500 14325800 13330 13300 13330 13300 51
528 20250318 101400 13646590 13310 13290 13330 13290 75
529 20250318 101300 12647650 13290 13290 13290 13290 0
530 20250318 101200 12647650 13290 13290 13290 13290 0
531 20250318 101100 12647650 13290 13290 13290 13290 0
532 20250318 101000 12647650 13290 13290 13290 13290 1
533 20250318 100900 12634360 13290 13290 13290 13290 0
534 20250318 100800 12634360 13290 13290 13290 13290 16
535 20250318 100700 12421720 13290 13270 13290 13270 20
536 20250318 100600 12156300 13250 13250 13250 13250 0
537 20250318 100500 12156300 13250 13250 13250 13250 0
538 20250318 100400 12156300 13250 13250 13250 13250 0
539 20250318 100300 12156300 13250 13250 13250 13250 0
540 20250318 100200 12156300 13250 13250 13250 13250 0
541 20250318 100100 12156300 13250 13250 13250 13250 0
542 20250318 100000 12156300 13250 13250 13250 13250 0
543 20250318 095900 12156300 13250 13250 13250 13250 0
544 20250318 095800 12156300 13250 13250 13250 13250 0
545 20250318 095700 12156300 13250 13250 13250 13250 100
546 20250318 095600 10831300 13250 13250 13250 13250 0
547 20250318 095500 10831300 13250 13250 13250 13250 0
548 20250318 095400 10831300 13250 13260 13260 13250 87
549 20250318 095300 9678260 13280 13280 13280 13280 0
550 20250318 095200 9678260 13280 13270 13280 13270 2
551 20250318 095100 9651710 13280 13280 13280 13280 0
552 20250318 095000 9651710 13280 13280 13280 13280 0
553 20250318 094900 9651710 13280 13280 13280 13280 0
554 20250318 094800 9651710 13280 13270 13280 13270 12
555 20250318 094700 9492460 13250 13250 13250 13250 0
556 20250318 094600 9492460 13250 13250 13250 13250 0
557 20250318 094500 9492460 13250 13250 13250 13250 0
558 20250318 094400 9492460 13250 13250 13250 13250 25
559 20250318 094300 9161210 13250 13250 13250 13250 0
560 20250318 094200 9161210 13250 13250 13250 13250 0
561 20250318 094100 9161210 13250 13250 13250 13250 0
562 20250318 094000 9161210 13250 13250 13250 13250 0
563 20250318 093900 9161210 13250 13250 13250 13250 117
564 20250318 093800 7610960 13260 13260 13260 13260 0
565 20250318 093700 7610960 13260 13250 13260 13250 3
566 20250318 093600 7571190 13230 13230 13230 13230 100
567 20250318 093500 6248190 13240 13240 13240 13240 0
568 20250318 093400 6248190 13240 13240 13240 13240 6
569 20250318 093300 6168750 13240 13240 13240 13240 4
570 20250318 093200 6115790 13240 13240 13240 13240 3
571 20250318 093100 6076070 13240 13240 13240 13240 1
572 20250318 093000 6062830 13230 13230 13230 13230 0
573 20250318 092900 6062830 13230 13230 13230 13230 0
574 20250318 092800 6062830 13230 13230 13230 13230 0
575 20250318 092700 6062830 13230 13230 13230 13230 0
576 20250318 092600 6062830 13230 13230 13230 13230 0
577 20250318 092500 6062830 13230 13230 13230 13230 0
578 20250318 092400 6062830 13230 13230 13230 13230 0
579 20250318 092300 6062830 13230 13230 13230 13230 36
580 20250318 092200 5586550 13230 13230 13230 13230 0
581 20250318 092100 5586550 13230 13230 13230 13230 1
582 20250318 092000 5573320 13230 13230 13230 13230 0
583 20250318 091900 5573320 13230 13230 13230 13230 1
584 20250318 091800 5560090 13230 13230 13230 13230 0
585 20250318 091700 5560090 13230 13230 13230 13230 0
586 20250318 091600 5560090 13230 13230 13230 13230 0
587 20250318 091500 5560090 13230 13230 13230 13230 0
588 20250318 091400 5560090 13230 13230 13230 13230 1
589 20250318 091300 5546860 13200 13200 13200 13200 0
590 20250318 091200 5546860 13200 13200 13200 13200 0
591 20250318 091100 5546860 13200 13200 13200 13200 0
592 20250318 091000 5546860 13200 13200 13200 13200 0
593 20250318 090900 5546860 13200 13230 13240 13200 46
594 20250318 090800 4939090 13230 13230 13230 13230 0
595 20250318 090700 4939090 13230 13240 13240 13230 164
596 20250318 090600 2769360 13230 13230 13240 13230 6
597 20250318 090500 2689970 13240 13300 13300 13240 191
598 20250318 090400 159540 13240 13240 13240 13240 0
599 20250318 090300 159540 13240 13240 13240 13240 1
600 20250318 090200 146300 13300 13300 13300 13300 0
601 20250318 090100 146300 13300 13300 13300 13300 0
602 20250318 090000 146300 13300 13300 13300 13300 11

1
013580/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,22944,8930907,307679040,119763462870,0.26
20250313,22944,8930907,307449600,119674153800,0.26
20250312,22944,8930907,308826240,120210008220,0.26
20250311,22944,8930907,310432320,120835171710,0.26
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 22944 8930907 307679040 119763462870 0.26
3 20250313 22944 8930907 307449600 119674153800 0.26
4 20250312 22944 8930907 308826240 120210008220 0.26
5 20250311 22944 8930907 310432320 120835171710 0.26