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

616
028100/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191400,264635170,13350,13350,13350,13350,634
20250318,191300,264635170,13350,13350,13350,13350,0
20250318,191200,264635170,13350,13350,13350,13350,0
20250318,191100,264635170,13350,13350,13350,13350,0
20250318,191000,264635170,13350,13350,13350,13350,0
20250318,190900,264635170,13350,13350,13350,13350,0
20250318,190800,264635170,13350,13350,13350,13350,0
20250318,190700,264635170,13350,13350,13350,13350,0
20250318,190600,264635170,13350,13350,13350,13350,0
20250318,190500,264635170,13350,13350,13350,13350,0
20250318,190400,264635170,13350,13350,13350,13350,0
20250318,190300,264635170,13350,13350,13350,13350,0
20250318,190200,264635170,13350,13350,13350,13350,0
20250318,190100,264635170,13350,13350,13350,13350,0
20250318,190000,264635170,13350,13350,13350,13350,0
20250318,185900,264635170,13350,13350,13350,13350,0
20250318,185800,264635170,13350,13350,13350,13350,0
20250318,185700,264635170,13350,13350,13350,13350,0
20250318,185600,264635170,13350,13350,13350,13350,0
20250318,185500,264635170,13350,13350,13350,13350,0
20250318,185400,264635170,13350,13350,13350,13350,0
20250318,185300,264635170,13350,13350,13350,13350,0
20250318,185200,264635170,13350,13350,13350,13350,0
20250318,185100,264635170,13350,13350,13350,13350,0
20250318,185000,264635170,13350,13350,13350,13350,0
20250318,184900,264635170,13350,13350,13350,13350,0
20250318,184800,264635170,13350,13350,13350,13350,0
20250318,184700,264635170,13350,13350,13350,13350,0
20250318,184600,264635170,13350,13350,13350,13350,0
20250318,184500,264635170,13350,13350,13350,13350,0
20250318,184400,264635170,13350,13350,13350,13350,634
20250318,184300,264635170,13350,13350,13350,13350,0
20250318,184200,264635170,13350,13350,13350,13350,0
20250318,184100,264635170,13350,13350,13350,13350,0
20250318,184000,264635170,13350,13350,13350,13350,0
20250318,183900,264635170,13350,13350,13350,13350,0
20250318,183800,264635170,13350,13350,13350,13350,0
20250318,183700,264635170,13350,13350,13350,13350,0
20250318,183600,264635170,13350,13350,13350,13350,0
20250318,183500,264635170,13350,13350,13350,13350,0
20250318,183400,264635170,13350,13350,13350,13350,0
20250318,183300,264635170,13350,13350,13350,13350,0
20250318,183200,264635170,13350,13350,13350,13350,0
20250318,183100,264635170,13350,13350,13350,13350,0
20250318,183000,264635170,13350,13350,13350,13350,0
20250318,182900,264635170,13350,13350,13350,13350,0
20250318,182800,264635170,13350,13350,13350,13350,0
20250318,182700,264635170,13350,13350,13350,13350,0
20250318,182600,264635170,13350,13350,13350,13350,0
20250318,182500,264635170,13350,13350,13350,13350,0
20250318,182400,264635170,13350,13350,13350,13350,0
20250318,182300,264635170,13350,13350,13350,13350,0
20250318,182200,264635170,13350,13350,13350,13350,0
20250318,182100,264635170,13350,13350,13350,13350,0
20250318,182000,264635170,13350,13350,13350,13350,0
20250318,181900,264635170,13350,13350,13350,13350,0
20250318,181800,264635170,13350,13350,13350,13350,0
20250318,181700,264635170,13350,13350,13350,13350,0
20250318,181600,264635170,13350,13350,13350,13350,0
20250318,181500,264635170,13350,13350,13350,13350,0
20250318,181400,264635170,13350,13350,13350,13350,634
20250318,181300,264635170,13350,13350,13350,13350,0
20250318,181200,264635170,13350,13350,13350,13350,0
20250318,181100,264635170,13350,13350,13350,13350,0
20250318,181000,264635170,13350,13350,13350,13350,0
20250318,180900,264635170,13350,13350,13350,13350,0
20250318,180800,264635170,13350,13350,13350,13350,0
20250318,180700,264635170,13350,13350,13350,13350,0
20250318,180600,264635170,13350,13350,13350,13350,0
20250318,180500,264635170,13350,13350,13350,13350,0
20250318,180400,264635170,13350,13350,13350,13350,0
20250318,180300,264635170,13350,13350,13350,13350,0
20250318,180200,264635170,13350,13350,13350,13350,0
20250318,180100,264635170,13350,13350,13350,13350,0
20250318,180000,264635170,13350,13350,13350,13350,0
20250318,175900,264635170,13350,13350,13350,13350,0
20250318,175800,264635170,13350,13350,13350,13350,0
20250318,175700,264635170,13350,13350,13350,13350,0
20250318,175600,264635170,13350,13350,13350,13350,0
20250318,175500,264635170,13350,13350,13350,13350,0
20250318,175400,264635170,13350,13350,13350,13350,0
20250318,175300,264635170,13350,13350,13350,13350,0
20250318,175200,264635170,13350,13350,13350,13350,0
20250318,175100,264635170,13350,13350,13350,13350,0
20250318,175000,264635170,13350,13350,13350,13350,0
20250318,174900,264635170,13350,13350,13350,13350,0
20250318,174800,264635170,13350,13350,13350,13350,0
20250318,174700,264635170,13350,13350,13350,13350,0
20250318,174600,264635170,13350,13350,13350,13350,0
20250318,174500,264635170,13350,13350,13350,13350,0
20250318,174400,264635170,13350,13350,13350,13350,634
20250318,174300,264635170,13350,13350,13350,13350,0
20250318,174200,264635170,13350,13350,13350,13350,0
20250318,174100,264635170,13350,13350,13350,13350,0
20250318,174000,264635170,13350,13350,13350,13350,0
20250318,173900,264635170,13350,13350,13350,13350,0
20250318,173800,264635170,13350,13350,13350,13350,0
20250318,173700,264635170,13350,13350,13350,13350,0
20250318,173600,264635170,13350,13350,13350,13350,0
20250318,173500,264635170,13350,13350,13350,13350,0
20250318,173400,264635170,13350,13350,13350,13350,0
20250318,173300,264635170,13350,13350,13350,13350,0
20250318,173200,264635170,13350,13350,13350,13350,0
20250318,173100,264635170,13350,13350,13350,13350,0
20250318,173000,264635170,13350,13350,13350,13350,0
20250318,172900,264635170,13350,13350,13350,13350,0
20250318,172800,264635170,13350,13350,13350,13350,0
20250318,172700,264635170,13350,13350,13350,13350,0
20250318,172600,264635170,13350,13350,13350,13350,0
20250318,172500,264635170,13350,13350,13350,13350,0
20250318,172400,264635170,13350,13350,13350,13350,0
20250318,172300,264635170,13350,13350,13350,13350,0
20250318,172200,264635170,13350,13350,13350,13350,0
20250318,172100,264635170,13350,13350,13350,13350,0
20250318,172000,264635170,13350,13350,13350,13350,0
20250318,171900,264635170,13350,13350,13350,13350,0
20250318,171800,264635170,13350,13350,13350,13350,0
20250318,171700,264635170,13350,13350,13350,13350,0
20250318,171600,264635170,13350,13350,13350,13350,0
20250318,171500,264635170,13350,13350,13350,13350,0
20250318,171400,264635170,13350,13350,13350,13350,634
20250318,171300,264635170,13350,13350,13350,13350,0
20250318,171200,264635170,13350,13350,13350,13350,0
20250318,171100,264635170,13350,13350,13350,13350,0
20250318,171000,264635170,13350,13350,13350,13350,0
20250318,170900,264635170,13350,13350,13350,13350,0
20250318,170800,264635170,13350,13350,13350,13350,0
20250318,170700,264635170,13350,13350,13350,13350,0
20250318,170600,264635170,13350,13350,13350,13350,0
20250318,170500,264635170,13350,13350,13350,13350,0
20250318,170400,264635170,13350,13350,13350,13350,0
20250318,170300,264635170,13350,13350,13350,13350,0
20250318,170200,264635170,13350,13350,13350,13350,0
20250318,170100,264635170,13350,13350,13350,13350,0
20250318,170000,264635170,13350,13350,13350,13350,0
20250318,165900,264635170,13350,13350,13350,13350,0
20250318,165800,264635170,13350,13350,13350,13350,0
20250318,165700,264635170,13350,13350,13350,13350,0
20250318,165600,264635170,13350,13350,13350,13350,0
20250318,165500,264635170,13350,13350,13350,13350,0
20250318,165400,264635170,13350,13350,13350,13350,0
20250318,165300,264635170,13350,13350,13350,13350,0
20250318,165200,264635170,13350,13350,13350,13350,0
20250318,165100,264635170,13350,13350,13350,13350,0
20250318,165000,264635170,13350,13350,13350,13350,0
20250318,164900,264635170,13350,13350,13350,13350,0
20250318,164800,264635170,13350,13350,13350,13350,0
20250318,164700,264635170,13350,13350,13350,13350,0
20250318,164600,264635170,13350,13350,13350,13350,0
20250318,164500,264635170,13350,13350,13350,13350,0
20250318,164400,264635170,13350,13350,13350,13350,634
20250318,164300,264635170,13350,13350,13350,13350,0
20250318,164200,264635170,13350,13350,13350,13350,0
20250318,164100,264635170,13350,13350,13350,13350,0
20250318,164000,264635170,13350,13350,13350,13350,0
20250318,163900,264635170,13350,13350,13350,13350,0
20250318,163800,264635170,13350,13350,13350,13350,0
20250318,163700,264635170,13350,13350,13350,13350,0
20250318,163600,264635170,13350,13350,13350,13350,0
20250318,163500,264635170,13350,13350,13350,13350,0
20250318,163400,264635170,13350,13350,13350,13350,0
20250318,163300,264635170,13350,13350,13350,13350,0
20250318,163200,264635170,13350,13350,13350,13350,0
20250318,163100,264635170,13350,13350,13350,13350,0
20250318,163000,264635170,13350,13350,13350,13350,0
20250318,162900,264635170,13350,13350,13350,13350,0
20250318,162800,264635170,13350,13350,13350,13350,0
20250318,162700,264635170,13350,13350,13350,13350,0
20250318,162600,264635170,13350,13350,13350,13350,0
20250318,162500,264635170,13350,13350,13350,13350,0
20250318,162400,264635170,13350,13350,13350,13350,0
20250318,162300,264635170,13350,13350,13350,13350,0
20250318,162200,264635170,13350,13350,13350,13350,0
20250318,162100,264635170,13350,13350,13350,13350,0
20250318,162000,264635170,13350,13350,13350,13350,0
20250318,161900,264635170,13350,13350,13350,13350,0
20250318,161800,264635170,13350,13350,13350,13350,0
20250318,161700,264635170,13350,13350,13350,13350,0
20250318,161600,264635170,13350,13350,13350,13350,0
20250318,161500,264635170,13350,13350,13350,13350,0
20250318,161400,264635170,13350,13350,13350,13350,634
20250318,161300,264635170,13350,13350,13350,13350,0
20250318,161200,264635170,13350,13350,13350,13350,0
20250318,161100,264635170,13350,13350,13350,13350,0
20250318,161000,264635170,13350,13350,13350,13350,0
20250318,160900,264635170,13350,13350,13350,13350,0
20250318,160800,264635170,13350,13350,13350,13350,0
20250318,160700,264635170,13350,13350,13350,13350,0
20250318,160600,264635170,13350,13350,13350,13350,0
20250318,160500,264635170,13350,13350,13350,13350,0
20250318,160400,264635170,13350,13350,13350,13350,0
20250318,160300,264635170,13350,13350,13350,13350,0
20250318,160200,264635170,13350,13350,13350,13350,0
20250318,160100,264635170,13350,13350,13350,13350,0
20250318,160000,264635170,13350,13350,13350,13350,0
20250318,155900,264635170,13350,13350,13350,13350,0
20250318,155800,264635170,13350,13350,13350,13350,0
20250318,155700,264635170,13350,13350,13350,13350,0
20250318,155600,264635170,13350,13350,13350,13350,0
20250318,155500,264635170,13350,13350,13350,13350,0
20250318,155400,264635170,13350,13350,13350,13350,0
20250318,155300,264635170,13350,13350,13350,13350,0
20250318,155200,264635170,13350,13350,13350,13350,0
20250318,155100,264635170,13350,13350,13350,13350,0
20250318,155000,264635170,13350,13350,13350,13350,0
20250318,154900,264635170,13350,13350,13350,13350,0
20250318,154800,264635170,13350,13350,13350,13350,0
20250318,154700,264635170,13350,13350,13350,13350,0
20250318,154600,264635170,13350,13350,13350,13350,0
20250318,154500,264635170,13350,13350,13350,13350,0
20250318,154400,264635170,13350,13350,13350,13350,634
20250318,154300,264635170,13350,13350,13350,13350,0
20250318,154200,264635170,13350,13350,13350,13350,0
20250318,154100,264635170,13350,13350,13350,13350,0
20250318,154000,264635170,13350,13350,13350,13350,0
20250318,153900,264635170,13350,13350,13350,13350,0
20250318,153800,264635170,13350,13350,13350,13350,0
20250318,153700,264635170,13350,13350,13350,13350,0
20250318,153600,264635170,13350,13350,13350,13350,0
20250318,153500,264635170,13350,13350,13350,13350,0
20250318,153400,264635170,13350,13350,13350,13350,0
20250318,153300,264635170,13350,13350,13350,13350,0
20250318,153200,264635170,13350,13350,13350,13350,0
20250318,153100,264635170,13350,13350,13350,13350,0
20250318,153000,264635170,13350,13350,13350,13350,634
20250318,152900,256171270,13330,13330,13330,13330,0
20250318,152800,256171270,13330,13330,13330,13330,0
20250318,152700,256171270,13330,13330,13330,13330,0
20250318,152600,256171270,13330,13330,13330,13330,0
20250318,152500,256171270,13330,13330,13330,13330,0
20250318,152400,256171270,13330,13330,13330,13330,0
20250318,152300,256171270,13330,13330,13330,13330,0
20250318,152200,256171270,13330,13330,13330,13330,0
20250318,152100,256171270,13330,13330,13330,13330,0
20250318,152000,256171270,13330,13330,13330,13330,0
20250318,151900,256171270,13330,13320,13330,13320,24
20250318,151800,255851480,13320,13330,13330,13320,17
20250318,151700,255624970,13320,13325,13325,13320,13
20250318,151600,255451805,13320,13330,13330,13320,234
20250318,151500,252334675,13330,13330,13330,13330,0
20250318,151400,252334675,13330,13330,13330,13330,0
20250318,151300,252334675,13330,13330,13330,13330,40
20250318,151200,251801475,13330,13330,13330,13330,100
20250318,151100,250468475,13330,13330,13330,13330,10
20250318,151000,250335175,13340,13340,13340,13330,14
20250318,150900,250148435,13340,13330,13340,13330,24
20250318,150800,249828405,13320,13320,13320,13320,0
20250318,150700,249828405,13320,13320,13320,13320,0
20250318,150600,249828405,13320,13320,13320,13320,0
20250318,150500,249828405,13320,13320,13320,13320,0
20250318,150400,249828405,13320,13320,13320,13320,0
20250318,150300,249828405,13320,13310,13320,13310,183
20250318,150200,247390855,13310,13320,13320,13310,11
20250318,150100,247244345,13320,13320,13320,13320,2
20250318,150000,247217705,13320,13320,13320,13320,1
20250318,145900,247204385,13320,13320,13320,13320,10
20250318,145800,247071185,13320,13320,13320,13320,2
20250318,145700,247044545,13320,13320,13320,13320,102
20250318,145600,245685905,13340,13340,13340,13340,0
20250318,145500,245685905,13340,13340,13340,13340,0
20250318,145400,245685905,13340,13330,13340,13320,229
20250318,145300,242632955,13330,13330,13330,13330,0
20250318,145200,242632955,13330,13330,13330,13330,0
20250318,145100,242632955,13330,13330,13330,13330,0
20250318,145000,242632955,13330,13330,13330,13330,0
20250318,144900,242632955,13330,13330,13330,13330,0
20250318,144800,242632955,13330,13330,13330,13330,0
20250318,144700,242632955,13330,13330,13330,13330,0
20250318,144600,242632955,13330,13330,13330,13330,0
20250318,144500,242632955,13330,13330,13330,13330,0
20250318,144400,242632955,13330,13330,13330,13330,3
20250318,144300,242592965,13330,13330,13330,13330,91
20250318,144200,241379935,13330,13330,13330,13330,2
20250318,144100,241353275,13330,13330,13330,13330,3
20250318,144000,241313285,13320,13320,13320,13320,0
20250318,143900,241313285,13320,13320,13320,13320,0
20250318,143800,241313285,13320,13320,13320,13320,0
20250318,143700,241313285,13320,13320,13320,13320,0
20250318,143600,241313285,13320,13320,13320,13320,0
20250318,143500,241313285,13320,13320,13320,13320,0
20250318,143400,241313285,13320,13330,13330,13320,31
20250318,143300,240900255,13320,13320,13320,13320,101
20250318,143200,239554935,13320,13320,13320,13320,10
20250318,143100,239421735,13320,13320,13320,13320,0
20250318,143000,239421735,13320,13320,13320,13320,36
20250318,142900,238942215,13320,13320,13320,13320,0
20250318,142800,238942215,13320,13320,13320,13320,0
20250318,142700,238942215,13320,13320,13320,13320,0
20250318,142600,238942215,13320,13320,13320,13320,141
20250318,142500,237064095,13320,13320,13320,13320,0
20250318,142400,237064095,13320,13320,13320,13320,287
20250318,142300,233241255,13320,13320,13320,13320,10
20250318,142200,233108055,13330,13330,13330,13330,50
20250318,142100,232441555,13340,13340,13340,13340,7
20250318,142000,232348175,13330,13330,13330,13330,0
20250318,141900,232348175,13330,13330,13330,13330,0
20250318,141800,232348175,13330,13340,13340,13330,61
20250318,141700,231534985,13340,13330,13340,13330,109
20250318,141600,230081925,13330,13330,13330,13330,0
20250318,141500,230081925,13330,13330,13330,13330,202
20250318,141400,227389265,13330,13330,13330,13330,0
20250318,141300,227389265,13330,13330,13330,13330,0
20250318,141200,227389265,13330,13330,13330,13330,0
20250318,141100,227389265,13330,13330,13330,13330,1067
20250318,141000,213166155,13330,13325,13330,13325,106
20250318,140900,211753205,13330,13330,13330,13330,3
20250318,140800,211713215,13330,13330,13330,13330,30
20250318,140700,211313315,13330,13330,13330,13330,0
20250318,140600,211313315,13330,13340,13340,13330,1434
20250318,140500,192185505,13340,13360,13360,13340,324
20250318,140400,187861035,13360,13360,13360,13360,28
20250318,140300,187486955,13360,13360,13360,13360,200
20250318,140200,184814955,13370,13370,13370,13370,5
20250318,140100,184748105,13360,13360,13360,13360,0
20250318,140000,184748105,13360,13360,13360,13360,0
20250318,135900,184748105,13360,13360,13360,13360,0
20250318,135800,184748105,13360,13360,13360,13360,0
20250318,135700,184748105,13360,13360,13360,13360,0
20250318,135600,184748105,13360,13360,13360,13360,0
20250318,135500,184748105,13360,13360,13360,13360,0
20250318,135400,184748105,13360,13360,13360,13360,0
20250318,135300,184748105,13360,13360,13360,13360,0
20250318,135200,184748105,13360,13360,13360,13360,0
20250318,135100,184748105,13360,13360,13360,13360,0
20250318,135000,184748105,13360,13360,13360,13360,0
20250318,134900,184748105,13360,13360,13360,13360,0
20250318,134800,184748105,13360,13360,13360,13360,0
20250318,134700,184748105,13360,13360,13360,13360,0
20250318,134600,184748105,13360,13380,13380,13360,62
20250318,134500,183919425,13370,13370,13370,13370,0
20250318,134400,183919425,13370,13370,13370,13370,0
20250318,134300,183919425,13370,13390,13390,13370,1734
20250318,134200,160720915,13380,13380,13380,13380,1049
20250318,134100,146685295,13380,13380,13380,13380,699
20250318,134000,137332675,13390,13390,13390,13390,4
20250318,133900,137279115,13390,13390,13390,13390,50
20250318,133800,136609615,13390,13390,13390,13390,1
20250318,133700,136596225,13390,13390,13390,13390,0
20250318,133600,136596225,13390,13390,13390,13390,0
20250318,133500,136596225,13390,13390,13390,13390,0
20250318,133400,136596225,13390,13400,13400,13390,793
20250318,133300,125977945,13400,13400,13400,13400,0
20250318,133200,125977945,13400,13400,13400,13400,0
20250318,133100,125977945,13400,13400,13400,13400,0
20250318,133000,125977945,13400,13400,13400,13400,78
20250318,132900,124932745,13400,13400,13400,13400,0
20250318,132800,124932745,13400,13400,13400,13400,0
20250318,132700,124932745,13400,13400,13400,13400,0
20250318,132600,124932745,13400,13400,13400,13400,0
20250318,132500,124932745,13400,13400,13400,13400,0
20250318,132400,124932745,13400,13400,13400,13400,0
20250318,132300,124932745,13400,13400,13400,13400,1
20250318,132200,124919345,13400,13400,13400,13400,0
20250318,132100,124919345,13400,13400,13400,13400,90
20250318,132000,123713345,13420,13420,13420,13420,0
20250318,131900,123713345,13420,13420,13420,13420,0
20250318,131800,123713345,13420,13420,13420,13420,158
20250318,131700,121592985,13410,13410,13410,13410,0
20250318,131600,121592985,13410,13410,13410,13410,0
20250318,131500,121592985,13410,13410,13410,13410,91
20250318,131400,120372675,13400,13400,13400,13400,0
20250318,131300,120372675,13400,13400,13400,13400,0
20250318,131200,120372675,13400,13400,13400,13400,0
20250318,131100,120372675,13400,13400,13400,13400,0
20250318,131000,120372675,13400,13400,13400,13400,1
20250318,130900,120359275,13400,13410,13410,13400,3
20250318,130800,120319055,13410,13410,13410,13410,1
20250318,130700,120305645,13410,13410,13410,13410,2
20250318,130600,120278825,13410,13410,13410,13410,0
20250318,130500,120278825,13410,13410,13410,13410,0
20250318,130400,120278825,13410,13410,13410,13410,0
20250318,130300,120278825,13410,13410,13410,13410,0
20250318,130200,120278825,13410,13400,13410,13400,13
20250318,130100,120104575,13410,13410,13410,13410,0
20250318,130000,120104575,13410,13410,13410,13410,0
20250318,125900,120104575,13410,13410,13410,13410,0
20250318,125800,120104575,13410,13410,13410,13410,0
20250318,125700,120104575,13410,13410,13410,13410,0
20250318,125600,120104575,13410,13410,13410,13410,61
20250318,125500,119286565,13410,13410,13410,13410,0
20250318,125400,119286565,13410,13390,13410,13390,101
20250318,125300,117932175,13390,13390,13390,13390,0
20250318,125200,117932175,13390,13400,13400,13390,1075
20250318,125100,103528275,13400,13400,13400,13400,0
20250318,125000,103528275,13400,13400,13400,13400,0
20250318,124900,103528275,13400,13400,13400,13400,150
20250318,124800,101518275,13400,13400,13400,13400,109
20250318,124700,100057675,13410,13410,13410,13410,622
20250318,124600,91716655,13410,13410,13410,13410,0
20250318,124500,91716655,13410,13410,13410,13410,0
20250318,124400,91716655,13410,13410,13410,13410,0
20250318,124300,91716655,13410,13410,13410,13410,0
20250318,124200,91716655,13410,13420,13420,13410,306
20250318,124100,87612035,13420,13420,13420,13420,0
20250318,124000,87612035,13420,13420,13420,13420,0
20250318,123900,87612035,13420,13420,13420,13420,0
20250318,123800,87612035,13420,13420,13420,13420,0
20250318,123700,87612035,13420,13420,13420,13420,0
20250318,123600,87612035,13420,13420,13420,13420,0
20250318,123500,87612035,13420,13420,13420,13420,0
20250318,123400,87612035,13420,13420,13420,13420,0
20250318,123300,87612035,13420,13420,13420,13420,0
20250318,123200,87612035,13420,13420,13420,13420,0
20250318,123100,87612035,13420,13420,13420,13420,0
20250318,123000,87612035,13420,13445,13445,13420,151
20250318,122900,85585590,13420,13420,13420,13420,0
20250318,122800,85585590,13420,13420,13420,13420,0
20250318,122700,85585590,13420,13420,13420,13420,0
20250318,122600,85585590,13420,13420,13420,13420,0
20250318,122500,85585590,13420,13420,13420,13420,53
20250318,122400,84874330,13420,13420,13420,13420,0
20250318,122300,84874330,13420,13420,13420,13420,0
20250318,122200,84874330,13420,13420,13420,13420,0
20250318,122100,84874330,13420,13420,13420,13420,0
20250318,122000,84874330,13420,13420,13420,13420,0
20250318,121900,84874330,13420,13420,13420,13420,7
20250318,121800,84780390,13470,13470,13470,13470,0
20250318,121700,84780390,13470,13470,13470,13470,0
20250318,121600,84780390,13470,13470,13470,13470,0
20250318,121500,84780390,13470,13470,13470,13470,0
20250318,121400,84780390,13470,13470,13470,13470,0
20250318,121300,84780390,13470,13470,13470,13470,0
20250318,121200,84780390,13470,13470,13470,13470,0
20250318,121100,84780390,13470,13470,13470,13470,0
20250318,121000,84780390,13470,13470,13470,13470,0
20250318,120900,84780390,13470,13470,13470,13470,0
20250318,120800,84780390,13470,13470,13470,13470,0
20250318,120700,84780390,13470,13470,13470,13470,14
20250318,120600,84591810,13470,13470,13470,13470,7
20250318,120500,84497520,13470,13470,13470,13470,0
20250318,120400,84497520,13470,13470,13470,13470,0
20250318,120300,84497520,13470,13470,13470,13470,0
20250318,120200,84497520,13470,13470,13470,13470,0
20250318,120100,84497520,13470,13470,13470,13470,0
20250318,120000,84497520,13470,13470,13470,13470,0
20250318,115900,84497520,13470,13470,13470,13470,0
20250318,115800,84497520,13470,13470,13470,13470,88
20250318,115700,83312160,13470,13470,13470,13470,30
20250318,115600,82908060,13470,13470,13470,13470,1
20250318,115500,82894590,13470,13470,13470,13470,0
20250318,115400,82894590,13470,13470,13470,13470,0
20250318,115300,82894590,13470,13470,13470,13470,0
20250318,115200,82894590,13470,13470,13470,13470,10
20250318,115100,82759890,13470,13470,13470,13470,0
20250318,115000,82759890,13470,13470,13470,13470,23
20250318,114900,82450080,13470,13470,13470,13470,0
20250318,114800,82450080,13470,13470,13470,13470,0
20250318,114700,82450080,13470,13470,13470,13470,0
20250318,114600,82450080,13470,13470,13470,13470,0
20250318,114500,82450080,13470,13470,13470,13470,0
20250318,114400,82450080,13470,13470,13470,13470,0
20250318,114300,82450080,13470,13470,13470,13470,0
20250318,114200,82450080,13470,13470,13470,13470,0
20250318,114100,82450080,13470,13470,13470,13470,0
20250318,114000,82450080,13470,13470,13470,13470,0
20250318,113900,82450080,13470,13470,13470,13470,0
20250318,113800,82450080,13470,13470,13470,13470,0
20250318,113700,82450080,13470,13470,13470,13470,0
20250318,113600,82450080,13470,13470,13470,13470,0
20250318,113500,82450080,13470,13470,13470,13470,0
20250318,113400,82450080,13470,13470,13470,13470,0
20250318,113300,82450080,13470,13470,13470,13470,0
20250318,113200,82450080,13470,13470,13470,13470,0
20250318,113100,82450080,13470,13470,13470,13470,0
20250318,113000,82450080,13470,13470,13470,13470,0
20250318,112900,82450080,13470,13470,13470,13470,0
20250318,112800,82450080,13470,13470,13470,13470,0
20250318,112700,82450080,13470,13470,13470,13470,0
20250318,112600,82450080,13470,13470,13470,13470,0
20250318,112500,82450080,13470,13470,13470,13470,200
20250318,112400,79756080,13410,13410,13410,13410,0
20250318,112300,79756080,13410,13410,13410,13410,0
20250318,112200,79756080,13410,13410,13410,13410,0
20250318,112100,79756080,13410,13410,13410,13410,0
20250318,112000,79756080,13410,13410,13410,13410,0
20250318,111900,79756080,13410,13410,13410,13410,0
20250318,111800,79756080,13410,13480,13480,13410,610
20250318,111700,71568110,13480,13480,13480,13480,0
20250318,111600,71568110,13480,13480,13480,13480,0
20250318,111500,71568110,13480,13480,13480,13480,0
20250318,111400,71568110,13480,13480,13480,13480,10
20250318,111300,71433310,13480,13480,13480,13480,0
20250318,111200,71433310,13480,13480,13480,13480,0
20250318,111100,71433310,13480,13480,13480,13480,0
20250318,111000,71433310,13480,13480,13480,13480,0
20250318,110900,71433310,13480,13480,13480,13480,0
20250318,110800,71433310,13480,13480,13480,13480,1
20250318,110700,71419830,13480,13480,13480,13480,0
20250318,110600,71419830,13480,13450,13480,13450,14
20250318,110500,71231410,13480,13480,13480,13480,0
20250318,110400,71231410,13480,13480,13480,13480,0
20250318,110300,71231410,13480,13480,13480,13480,0
20250318,110200,71231410,13480,13480,13480,13480,0
20250318,110100,71231410,13480,13480,13480,13480,0
20250318,110000,71231410,13480,13480,13480,13480,0
20250318,105900,71231410,13480,13480,13480,13480,0
20250318,105800,71231410,13480,13480,13480,13480,0
20250318,105700,71231410,13480,13480,13480,13480,0
20250318,105600,71231410,13480,13480,13480,13480,0
20250318,105500,71231410,13480,13480,13480,13480,0
20250318,105400,71231410,13480,13480,13480,13480,0
20250318,105300,71231410,13480,13480,13480,13480,0
20250318,105200,71231410,13480,13480,13480,13480,0
20250318,105100,71231410,13480,13440,13480,13440,66
20250318,105000,70344330,13440,13440,13440,13440,0
20250318,104900,70344330,13440,13440,13440,13440,0
20250318,104800,70344330,13440,13440,13440,13440,0
20250318,104700,70344330,13440,13440,13440,13440,0
20250318,104600,70344330,13440,13440,13440,13440,0
20250318,104500,70344330,13440,13440,13440,13440,0
20250318,104400,70344330,13440,13440,13440,13440,0
20250318,104300,70344330,13440,13440,13440,13440,0
20250318,104200,70344330,13440,13440,13440,13440,1
20250318,104100,70330890,13440,13450,13450,13440,533
20250318,104000,63164900,13480,13480,13480,13480,0
20250318,103900,63164900,13480,13480,13480,13480,0
20250318,103800,63164900,13480,13480,13480,13480,0
20250318,103700,63164900,13480,13480,13480,13480,0
20250318,103600,63164900,13480,13480,13480,13480,0
20250318,103500,63164900,13480,13480,13480,13480,0
20250318,103400,63164900,13480,13480,13480,13480,0
20250318,103300,63164900,13480,13480,13480,13480,0
20250318,103200,63164900,13480,13480,13480,13480,370
20250318,103100,58177300,13480,13480,13480,13480,0
20250318,103000,58177300,13480,13480,13480,13480,1
20250318,102900,58163820,13490,13490,13490,13490,0
20250318,102800,58163820,13490,13490,13490,13490,0
20250318,102700,58163820,13490,13490,13490,13490,0
20250318,102600,58163820,13490,13490,13490,13490,0
20250318,102500,58163820,13490,13490,13490,13490,0
20250318,102400,58163820,13490,13490,13490,13490,0
20250318,102300,58163820,13490,13490,13490,13490,0
20250318,102200,58163820,13490,13490,13490,13490,0
20250318,102100,58163820,13490,13490,13490,13490,1
20250318,102000,58150330,13440,13440,13440,13440,0
20250318,101900,58150330,13440,13440,13440,13440,300
20250318,101800,54118330,13440,13460,13460,13440,300
20250318,101700,50082880,13480,13480,13480,13480,254
20250318,101600,46658960,13480,13480,13480,13480,0
20250318,101500,46658960,13480,13480,13480,13480,0
20250318,101400,46658960,13480,13480,13480,13480,1
20250318,101300,46645480,13480,13480,13480,13480,0
20250318,101200,46645480,13480,13480,13480,13480,0
20250318,101100,46645480,13480,13480,13480,13480,1
20250318,101000,46632000,13480,13470,13480,13470,50
20250318,100900,45958020,13460,13460,13460,13460,0
20250318,100800,45958020,13460,13460,13460,13460,0
20250318,100700,45958020,13460,13460,13460,13460,0
20250318,100600,45958020,13460,13460,13460,13460,0
20250318,100500,45958020,13460,13460,13460,13460,0
20250318,100400,45958020,13460,13460,13460,13460,0
20250318,100300,45958020,13460,13460,13460,13460,0
20250318,100200,45958020,13460,13460,13460,13460,0
20250318,100100,45958020,13460,13460,13460,13460,0
20250318,100000,45958020,13460,13490,13490,13460,188
20250318,095900,43427510,13490,13490,13490,13490,0
20250318,095800,43427510,13490,13490,13490,13490,1
20250318,095700,43414020,13490,13490,13490,13490,0
20250318,095600,43414020,13490,13490,13490,13490,0
20250318,095500,43414020,13490,13490,13490,13490,0
20250318,095400,43414020,13490,13490,13490,13490,0
20250318,095300,43414020,13490,13490,13490,13490,3
20250318,095200,43373550,13510,13510,13510,13510,0
20250318,095100,43373550,13510,13510,13510,13510,0
20250318,095000,43373550,13510,13510,13510,13510,0
20250318,094900,43373550,13510,13510,13510,13510,0
20250318,094800,43373550,13510,13510,13510,13510,0
20250318,094700,43373550,13510,13510,13510,13510,0
20250318,094600,43373550,13510,13510,13510,13510,0
20250318,094500,43373550,13510,13510,13510,13510,0
20250318,094400,43373550,13510,13510,13510,13510,0
20250318,094300,43373550,13510,13510,13510,13510,0
20250318,094200,43373550,13510,13510,13510,13510,0
20250318,094100,43373550,13510,13510,13510,13510,0
20250318,094000,43373550,13510,13500,13510,13500,222
20250318,093900,40374660,13500,13500,13500,13500,0
20250318,093800,40374660,13500,13490,13500,13490,369
20250318,093700,35393250,13460,13460,13460,13460,0
20250318,093600,35393250,13460,13460,13460,13460,207
20250318,093500,32607030,13460,13460,13460,13460,36
20250318,093400,32122470,13460,13460,13460,13460,1
20250318,093300,32109010,13460,13460,13460,13460,0
20250318,093200,32109010,13460,13460,13460,13460,1
20250318,093100,32095550,13460,13460,13460,13460,51
20250318,093000,31409090,13460,13460,13460,13460,52
20250318,092900,30709170,13440,13440,13440,13440,0
20250318,092800,30709170,13440,13440,13440,13440,0
20250318,092700,30709170,13440,13440,13440,13440,0
20250318,092600,30709170,13440,13440,13440,13440,0
20250318,092500,30709170,13440,13460,13460,13440,235
20250318,092400,27547110,13490,13490,13490,13490,1
20250318,092300,27533620,13500,13500,13500,13500,0
20250318,092200,27533620,13500,13500,13500,13500,371
20250318,092100,22525120,13500,13500,13500,13500,0
20250318,092000,22525120,13500,13500,13500,13500,370
20250318,091900,17530120,13490,13490,13490,13490,100
20250318,091800,16181120,13520,13510,13520,13510,100
20250318,091700,14830030,13460,13460,13460,13460,0
20250318,091600,14830030,13460,13460,13460,13460,0
20250318,091500,14830030,13460,13460,13460,13460,100
20250318,091400,13484030,13460,13460,13460,13460,0
20250318,091300,13484030,13460,13460,13460,13460,133
20250318,091200,11693850,13450,13460,13460,13450,705
20250318,091100,2210100,13470,13480,13480,13470,124
20250318,091000,539710,13470,13470,13470,13470,0
20250318,090900,539710,13470,13470,13470,13470,0
20250318,090800,539710,13470,13470,13470,13470,0
20250318,090700,539710,13470,13470,13470,13470,0
20250318,090600,539710,13470,13470,13470,13470,0
20250318,090500,539710,13470,13470,13470,13470,0
20250318,090400,539710,13470,13470,13470,13470,0
20250318,090300,539710,13470,13470,13470,13470,20
20250318,090200,270310,13470,13470,13470,13470,0
20250318,090100,270310,13470,13470,13470,13470,0
20250318,090000,270310,13470,13530,13530,13470,20
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191400 264635170 13350 13350 13350 13350 634
3 20250318 191300 264635170 13350 13350 13350 13350 0
4 20250318 191200 264635170 13350 13350 13350 13350 0
5 20250318 191100 264635170 13350 13350 13350 13350 0
6 20250318 191000 264635170 13350 13350 13350 13350 0
7 20250318 190900 264635170 13350 13350 13350 13350 0
8 20250318 190800 264635170 13350 13350 13350 13350 0
9 20250318 190700 264635170 13350 13350 13350 13350 0
10 20250318 190600 264635170 13350 13350 13350 13350 0
11 20250318 190500 264635170 13350 13350 13350 13350 0
12 20250318 190400 264635170 13350 13350 13350 13350 0
13 20250318 190300 264635170 13350 13350 13350 13350 0
14 20250318 190200 264635170 13350 13350 13350 13350 0
15 20250318 190100 264635170 13350 13350 13350 13350 0
16 20250318 190000 264635170 13350 13350 13350 13350 0
17 20250318 185900 264635170 13350 13350 13350 13350 0
18 20250318 185800 264635170 13350 13350 13350 13350 0
19 20250318 185700 264635170 13350 13350 13350 13350 0
20 20250318 185600 264635170 13350 13350 13350 13350 0
21 20250318 185500 264635170 13350 13350 13350 13350 0
22 20250318 185400 264635170 13350 13350 13350 13350 0
23 20250318 185300 264635170 13350 13350 13350 13350 0
24 20250318 185200 264635170 13350 13350 13350 13350 0
25 20250318 185100 264635170 13350 13350 13350 13350 0
26 20250318 185000 264635170 13350 13350 13350 13350 0
27 20250318 184900 264635170 13350 13350 13350 13350 0
28 20250318 184800 264635170 13350 13350 13350 13350 0
29 20250318 184700 264635170 13350 13350 13350 13350 0
30 20250318 184600 264635170 13350 13350 13350 13350 0
31 20250318 184500 264635170 13350 13350 13350 13350 0
32 20250318 184400 264635170 13350 13350 13350 13350 634
33 20250318 184300 264635170 13350 13350 13350 13350 0
34 20250318 184200 264635170 13350 13350 13350 13350 0
35 20250318 184100 264635170 13350 13350 13350 13350 0
36 20250318 184000 264635170 13350 13350 13350 13350 0
37 20250318 183900 264635170 13350 13350 13350 13350 0
38 20250318 183800 264635170 13350 13350 13350 13350 0
39 20250318 183700 264635170 13350 13350 13350 13350 0
40 20250318 183600 264635170 13350 13350 13350 13350 0
41 20250318 183500 264635170 13350 13350 13350 13350 0
42 20250318 183400 264635170 13350 13350 13350 13350 0
43 20250318 183300 264635170 13350 13350 13350 13350 0
44 20250318 183200 264635170 13350 13350 13350 13350 0
45 20250318 183100 264635170 13350 13350 13350 13350 0
46 20250318 183000 264635170 13350 13350 13350 13350 0
47 20250318 182900 264635170 13350 13350 13350 13350 0
48 20250318 182800 264635170 13350 13350 13350 13350 0
49 20250318 182700 264635170 13350 13350 13350 13350 0
50 20250318 182600 264635170 13350 13350 13350 13350 0
51 20250318 182500 264635170 13350 13350 13350 13350 0
52 20250318 182400 264635170 13350 13350 13350 13350 0
53 20250318 182300 264635170 13350 13350 13350 13350 0
54 20250318 182200 264635170 13350 13350 13350 13350 0
55 20250318 182100 264635170 13350 13350 13350 13350 0
56 20250318 182000 264635170 13350 13350 13350 13350 0
57 20250318 181900 264635170 13350 13350 13350 13350 0
58 20250318 181800 264635170 13350 13350 13350 13350 0
59 20250318 181700 264635170 13350 13350 13350 13350 0
60 20250318 181600 264635170 13350 13350 13350 13350 0
61 20250318 181500 264635170 13350 13350 13350 13350 0
62 20250318 181400 264635170 13350 13350 13350 13350 634
63 20250318 181300 264635170 13350 13350 13350 13350 0
64 20250318 181200 264635170 13350 13350 13350 13350 0
65 20250318 181100 264635170 13350 13350 13350 13350 0
66 20250318 181000 264635170 13350 13350 13350 13350 0
67 20250318 180900 264635170 13350 13350 13350 13350 0
68 20250318 180800 264635170 13350 13350 13350 13350 0
69 20250318 180700 264635170 13350 13350 13350 13350 0
70 20250318 180600 264635170 13350 13350 13350 13350 0
71 20250318 180500 264635170 13350 13350 13350 13350 0
72 20250318 180400 264635170 13350 13350 13350 13350 0
73 20250318 180300 264635170 13350 13350 13350 13350 0
74 20250318 180200 264635170 13350 13350 13350 13350 0
75 20250318 180100 264635170 13350 13350 13350 13350 0
76 20250318 180000 264635170 13350 13350 13350 13350 0
77 20250318 175900 264635170 13350 13350 13350 13350 0
78 20250318 175800 264635170 13350 13350 13350 13350 0
79 20250318 175700 264635170 13350 13350 13350 13350 0
80 20250318 175600 264635170 13350 13350 13350 13350 0
81 20250318 175500 264635170 13350 13350 13350 13350 0
82 20250318 175400 264635170 13350 13350 13350 13350 0
83 20250318 175300 264635170 13350 13350 13350 13350 0
84 20250318 175200 264635170 13350 13350 13350 13350 0
85 20250318 175100 264635170 13350 13350 13350 13350 0
86 20250318 175000 264635170 13350 13350 13350 13350 0
87 20250318 174900 264635170 13350 13350 13350 13350 0
88 20250318 174800 264635170 13350 13350 13350 13350 0
89 20250318 174700 264635170 13350 13350 13350 13350 0
90 20250318 174600 264635170 13350 13350 13350 13350 0
91 20250318 174500 264635170 13350 13350 13350 13350 0
92 20250318 174400 264635170 13350 13350 13350 13350 634
93 20250318 174300 264635170 13350 13350 13350 13350 0
94 20250318 174200 264635170 13350 13350 13350 13350 0
95 20250318 174100 264635170 13350 13350 13350 13350 0
96 20250318 174000 264635170 13350 13350 13350 13350 0
97 20250318 173900 264635170 13350 13350 13350 13350 0
98 20250318 173800 264635170 13350 13350 13350 13350 0
99 20250318 173700 264635170 13350 13350 13350 13350 0
100 20250318 173600 264635170 13350 13350 13350 13350 0
101 20250318 173500 264635170 13350 13350 13350 13350 0
102 20250318 173400 264635170 13350 13350 13350 13350 0
103 20250318 173300 264635170 13350 13350 13350 13350 0
104 20250318 173200 264635170 13350 13350 13350 13350 0
105 20250318 173100 264635170 13350 13350 13350 13350 0
106 20250318 173000 264635170 13350 13350 13350 13350 0
107 20250318 172900 264635170 13350 13350 13350 13350 0
108 20250318 172800 264635170 13350 13350 13350 13350 0
109 20250318 172700 264635170 13350 13350 13350 13350 0
110 20250318 172600 264635170 13350 13350 13350 13350 0
111 20250318 172500 264635170 13350 13350 13350 13350 0
112 20250318 172400 264635170 13350 13350 13350 13350 0
113 20250318 172300 264635170 13350 13350 13350 13350 0
114 20250318 172200 264635170 13350 13350 13350 13350 0
115 20250318 172100 264635170 13350 13350 13350 13350 0
116 20250318 172000 264635170 13350 13350 13350 13350 0
117 20250318 171900 264635170 13350 13350 13350 13350 0
118 20250318 171800 264635170 13350 13350 13350 13350 0
119 20250318 171700 264635170 13350 13350 13350 13350 0
120 20250318 171600 264635170 13350 13350 13350 13350 0
121 20250318 171500 264635170 13350 13350 13350 13350 0
122 20250318 171400 264635170 13350 13350 13350 13350 634
123 20250318 171300 264635170 13350 13350 13350 13350 0
124 20250318 171200 264635170 13350 13350 13350 13350 0
125 20250318 171100 264635170 13350 13350 13350 13350 0
126 20250318 171000 264635170 13350 13350 13350 13350 0
127 20250318 170900 264635170 13350 13350 13350 13350 0
128 20250318 170800 264635170 13350 13350 13350 13350 0
129 20250318 170700 264635170 13350 13350 13350 13350 0
130 20250318 170600 264635170 13350 13350 13350 13350 0
131 20250318 170500 264635170 13350 13350 13350 13350 0
132 20250318 170400 264635170 13350 13350 13350 13350 0
133 20250318 170300 264635170 13350 13350 13350 13350 0
134 20250318 170200 264635170 13350 13350 13350 13350 0
135 20250318 170100 264635170 13350 13350 13350 13350 0
136 20250318 170000 264635170 13350 13350 13350 13350 0
137 20250318 165900 264635170 13350 13350 13350 13350 0
138 20250318 165800 264635170 13350 13350 13350 13350 0
139 20250318 165700 264635170 13350 13350 13350 13350 0
140 20250318 165600 264635170 13350 13350 13350 13350 0
141 20250318 165500 264635170 13350 13350 13350 13350 0
142 20250318 165400 264635170 13350 13350 13350 13350 0
143 20250318 165300 264635170 13350 13350 13350 13350 0
144 20250318 165200 264635170 13350 13350 13350 13350 0
145 20250318 165100 264635170 13350 13350 13350 13350 0
146 20250318 165000 264635170 13350 13350 13350 13350 0
147 20250318 164900 264635170 13350 13350 13350 13350 0
148 20250318 164800 264635170 13350 13350 13350 13350 0
149 20250318 164700 264635170 13350 13350 13350 13350 0
150 20250318 164600 264635170 13350 13350 13350 13350 0
151 20250318 164500 264635170 13350 13350 13350 13350 0
152 20250318 164400 264635170 13350 13350 13350 13350 634
153 20250318 164300 264635170 13350 13350 13350 13350 0
154 20250318 164200 264635170 13350 13350 13350 13350 0
155 20250318 164100 264635170 13350 13350 13350 13350 0
156 20250318 164000 264635170 13350 13350 13350 13350 0
157 20250318 163900 264635170 13350 13350 13350 13350 0
158 20250318 163800 264635170 13350 13350 13350 13350 0
159 20250318 163700 264635170 13350 13350 13350 13350 0
160 20250318 163600 264635170 13350 13350 13350 13350 0
161 20250318 163500 264635170 13350 13350 13350 13350 0
162 20250318 163400 264635170 13350 13350 13350 13350 0
163 20250318 163300 264635170 13350 13350 13350 13350 0
164 20250318 163200 264635170 13350 13350 13350 13350 0
165 20250318 163100 264635170 13350 13350 13350 13350 0
166 20250318 163000 264635170 13350 13350 13350 13350 0
167 20250318 162900 264635170 13350 13350 13350 13350 0
168 20250318 162800 264635170 13350 13350 13350 13350 0
169 20250318 162700 264635170 13350 13350 13350 13350 0
170 20250318 162600 264635170 13350 13350 13350 13350 0
171 20250318 162500 264635170 13350 13350 13350 13350 0
172 20250318 162400 264635170 13350 13350 13350 13350 0
173 20250318 162300 264635170 13350 13350 13350 13350 0
174 20250318 162200 264635170 13350 13350 13350 13350 0
175 20250318 162100 264635170 13350 13350 13350 13350 0
176 20250318 162000 264635170 13350 13350 13350 13350 0
177 20250318 161900 264635170 13350 13350 13350 13350 0
178 20250318 161800 264635170 13350 13350 13350 13350 0
179 20250318 161700 264635170 13350 13350 13350 13350 0
180 20250318 161600 264635170 13350 13350 13350 13350 0
181 20250318 161500 264635170 13350 13350 13350 13350 0
182 20250318 161400 264635170 13350 13350 13350 13350 634
183 20250318 161300 264635170 13350 13350 13350 13350 0
184 20250318 161200 264635170 13350 13350 13350 13350 0
185 20250318 161100 264635170 13350 13350 13350 13350 0
186 20250318 161000 264635170 13350 13350 13350 13350 0
187 20250318 160900 264635170 13350 13350 13350 13350 0
188 20250318 160800 264635170 13350 13350 13350 13350 0
189 20250318 160700 264635170 13350 13350 13350 13350 0
190 20250318 160600 264635170 13350 13350 13350 13350 0
191 20250318 160500 264635170 13350 13350 13350 13350 0
192 20250318 160400 264635170 13350 13350 13350 13350 0
193 20250318 160300 264635170 13350 13350 13350 13350 0
194 20250318 160200 264635170 13350 13350 13350 13350 0
195 20250318 160100 264635170 13350 13350 13350 13350 0
196 20250318 160000 264635170 13350 13350 13350 13350 0
197 20250318 155900 264635170 13350 13350 13350 13350 0
198 20250318 155800 264635170 13350 13350 13350 13350 0
199 20250318 155700 264635170 13350 13350 13350 13350 0
200 20250318 155600 264635170 13350 13350 13350 13350 0
201 20250318 155500 264635170 13350 13350 13350 13350 0
202 20250318 155400 264635170 13350 13350 13350 13350 0
203 20250318 155300 264635170 13350 13350 13350 13350 0
204 20250318 155200 264635170 13350 13350 13350 13350 0
205 20250318 155100 264635170 13350 13350 13350 13350 0
206 20250318 155000 264635170 13350 13350 13350 13350 0
207 20250318 154900 264635170 13350 13350 13350 13350 0
208 20250318 154800 264635170 13350 13350 13350 13350 0
209 20250318 154700 264635170 13350 13350 13350 13350 0
210 20250318 154600 264635170 13350 13350 13350 13350 0
211 20250318 154500 264635170 13350 13350 13350 13350 0
212 20250318 154400 264635170 13350 13350 13350 13350 634
213 20250318 154300 264635170 13350 13350 13350 13350 0
214 20250318 154200 264635170 13350 13350 13350 13350 0
215 20250318 154100 264635170 13350 13350 13350 13350 0
216 20250318 154000 264635170 13350 13350 13350 13350 0
217 20250318 153900 264635170 13350 13350 13350 13350 0
218 20250318 153800 264635170 13350 13350 13350 13350 0
219 20250318 153700 264635170 13350 13350 13350 13350 0
220 20250318 153600 264635170 13350 13350 13350 13350 0
221 20250318 153500 264635170 13350 13350 13350 13350 0
222 20250318 153400 264635170 13350 13350 13350 13350 0
223 20250318 153300 264635170 13350 13350 13350 13350 0
224 20250318 153200 264635170 13350 13350 13350 13350 0
225 20250318 153100 264635170 13350 13350 13350 13350 0
226 20250318 153000 264635170 13350 13350 13350 13350 634
227 20250318 152900 256171270 13330 13330 13330 13330 0
228 20250318 152800 256171270 13330 13330 13330 13330 0
229 20250318 152700 256171270 13330 13330 13330 13330 0
230 20250318 152600 256171270 13330 13330 13330 13330 0
231 20250318 152500 256171270 13330 13330 13330 13330 0
232 20250318 152400 256171270 13330 13330 13330 13330 0
233 20250318 152300 256171270 13330 13330 13330 13330 0
234 20250318 152200 256171270 13330 13330 13330 13330 0
235 20250318 152100 256171270 13330 13330 13330 13330 0
236 20250318 152000 256171270 13330 13330 13330 13330 0
237 20250318 151900 256171270 13330 13320 13330 13320 24
238 20250318 151800 255851480 13320 13330 13330 13320 17
239 20250318 151700 255624970 13320 13325 13325 13320 13
240 20250318 151600 255451805 13320 13330 13330 13320 234
241 20250318 151500 252334675 13330 13330 13330 13330 0
242 20250318 151400 252334675 13330 13330 13330 13330 0
243 20250318 151300 252334675 13330 13330 13330 13330 40
244 20250318 151200 251801475 13330 13330 13330 13330 100
245 20250318 151100 250468475 13330 13330 13330 13330 10
246 20250318 151000 250335175 13340 13340 13340 13330 14
247 20250318 150900 250148435 13340 13330 13340 13330 24
248 20250318 150800 249828405 13320 13320 13320 13320 0
249 20250318 150700 249828405 13320 13320 13320 13320 0
250 20250318 150600 249828405 13320 13320 13320 13320 0
251 20250318 150500 249828405 13320 13320 13320 13320 0
252 20250318 150400 249828405 13320 13320 13320 13320 0
253 20250318 150300 249828405 13320 13310 13320 13310 183
254 20250318 150200 247390855 13310 13320 13320 13310 11
255 20250318 150100 247244345 13320 13320 13320 13320 2
256 20250318 150000 247217705 13320 13320 13320 13320 1
257 20250318 145900 247204385 13320 13320 13320 13320 10
258 20250318 145800 247071185 13320 13320 13320 13320 2
259 20250318 145700 247044545 13320 13320 13320 13320 102
260 20250318 145600 245685905 13340 13340 13340 13340 0
261 20250318 145500 245685905 13340 13340 13340 13340 0
262 20250318 145400 245685905 13340 13330 13340 13320 229
263 20250318 145300 242632955 13330 13330 13330 13330 0
264 20250318 145200 242632955 13330 13330 13330 13330 0
265 20250318 145100 242632955 13330 13330 13330 13330 0
266 20250318 145000 242632955 13330 13330 13330 13330 0
267 20250318 144900 242632955 13330 13330 13330 13330 0
268 20250318 144800 242632955 13330 13330 13330 13330 0
269 20250318 144700 242632955 13330 13330 13330 13330 0
270 20250318 144600 242632955 13330 13330 13330 13330 0
271 20250318 144500 242632955 13330 13330 13330 13330 0
272 20250318 144400 242632955 13330 13330 13330 13330 3
273 20250318 144300 242592965 13330 13330 13330 13330 91
274 20250318 144200 241379935 13330 13330 13330 13330 2
275 20250318 144100 241353275 13330 13330 13330 13330 3
276 20250318 144000 241313285 13320 13320 13320 13320 0
277 20250318 143900 241313285 13320 13320 13320 13320 0
278 20250318 143800 241313285 13320 13320 13320 13320 0
279 20250318 143700 241313285 13320 13320 13320 13320 0
280 20250318 143600 241313285 13320 13320 13320 13320 0
281 20250318 143500 241313285 13320 13320 13320 13320 0
282 20250318 143400 241313285 13320 13330 13330 13320 31
283 20250318 143300 240900255 13320 13320 13320 13320 101
284 20250318 143200 239554935 13320 13320 13320 13320 10
285 20250318 143100 239421735 13320 13320 13320 13320 0
286 20250318 143000 239421735 13320 13320 13320 13320 36
287 20250318 142900 238942215 13320 13320 13320 13320 0
288 20250318 142800 238942215 13320 13320 13320 13320 0
289 20250318 142700 238942215 13320 13320 13320 13320 0
290 20250318 142600 238942215 13320 13320 13320 13320 141
291 20250318 142500 237064095 13320 13320 13320 13320 0
292 20250318 142400 237064095 13320 13320 13320 13320 287
293 20250318 142300 233241255 13320 13320 13320 13320 10
294 20250318 142200 233108055 13330 13330 13330 13330 50
295 20250318 142100 232441555 13340 13340 13340 13340 7
296 20250318 142000 232348175 13330 13330 13330 13330 0
297 20250318 141900 232348175 13330 13330 13330 13330 0
298 20250318 141800 232348175 13330 13340 13340 13330 61
299 20250318 141700 231534985 13340 13330 13340 13330 109
300 20250318 141600 230081925 13330 13330 13330 13330 0
301 20250318 141500 230081925 13330 13330 13330 13330 202
302 20250318 141400 227389265 13330 13330 13330 13330 0
303 20250318 141300 227389265 13330 13330 13330 13330 0
304 20250318 141200 227389265 13330 13330 13330 13330 0
305 20250318 141100 227389265 13330 13330 13330 13330 1067
306 20250318 141000 213166155 13330 13325 13330 13325 106
307 20250318 140900 211753205 13330 13330 13330 13330 3
308 20250318 140800 211713215 13330 13330 13330 13330 30
309 20250318 140700 211313315 13330 13330 13330 13330 0
310 20250318 140600 211313315 13330 13340 13340 13330 1434
311 20250318 140500 192185505 13340 13360 13360 13340 324
312 20250318 140400 187861035 13360 13360 13360 13360 28
313 20250318 140300 187486955 13360 13360 13360 13360 200
314 20250318 140200 184814955 13370 13370 13370 13370 5
315 20250318 140100 184748105 13360 13360 13360 13360 0
316 20250318 140000 184748105 13360 13360 13360 13360 0
317 20250318 135900 184748105 13360 13360 13360 13360 0
318 20250318 135800 184748105 13360 13360 13360 13360 0
319 20250318 135700 184748105 13360 13360 13360 13360 0
320 20250318 135600 184748105 13360 13360 13360 13360 0
321 20250318 135500 184748105 13360 13360 13360 13360 0
322 20250318 135400 184748105 13360 13360 13360 13360 0
323 20250318 135300 184748105 13360 13360 13360 13360 0
324 20250318 135200 184748105 13360 13360 13360 13360 0
325 20250318 135100 184748105 13360 13360 13360 13360 0
326 20250318 135000 184748105 13360 13360 13360 13360 0
327 20250318 134900 184748105 13360 13360 13360 13360 0
328 20250318 134800 184748105 13360 13360 13360 13360 0
329 20250318 134700 184748105 13360 13360 13360 13360 0
330 20250318 134600 184748105 13360 13380 13380 13360 62
331 20250318 134500 183919425 13370 13370 13370 13370 0
332 20250318 134400 183919425 13370 13370 13370 13370 0
333 20250318 134300 183919425 13370 13390 13390 13370 1734
334 20250318 134200 160720915 13380 13380 13380 13380 1049
335 20250318 134100 146685295 13380 13380 13380 13380 699
336 20250318 134000 137332675 13390 13390 13390 13390 4
337 20250318 133900 137279115 13390 13390 13390 13390 50
338 20250318 133800 136609615 13390 13390 13390 13390 1
339 20250318 133700 136596225 13390 13390 13390 13390 0
340 20250318 133600 136596225 13390 13390 13390 13390 0
341 20250318 133500 136596225 13390 13390 13390 13390 0
342 20250318 133400 136596225 13390 13400 13400 13390 793
343 20250318 133300 125977945 13400 13400 13400 13400 0
344 20250318 133200 125977945 13400 13400 13400 13400 0
345 20250318 133100 125977945 13400 13400 13400 13400 0
346 20250318 133000 125977945 13400 13400 13400 13400 78
347 20250318 132900 124932745 13400 13400 13400 13400 0
348 20250318 132800 124932745 13400 13400 13400 13400 0
349 20250318 132700 124932745 13400 13400 13400 13400 0
350 20250318 132600 124932745 13400 13400 13400 13400 0
351 20250318 132500 124932745 13400 13400 13400 13400 0
352 20250318 132400 124932745 13400 13400 13400 13400 0
353 20250318 132300 124932745 13400 13400 13400 13400 1
354 20250318 132200 124919345 13400 13400 13400 13400 0
355 20250318 132100 124919345 13400 13400 13400 13400 90
356 20250318 132000 123713345 13420 13420 13420 13420 0
357 20250318 131900 123713345 13420 13420 13420 13420 0
358 20250318 131800 123713345 13420 13420 13420 13420 158
359 20250318 131700 121592985 13410 13410 13410 13410 0
360 20250318 131600 121592985 13410 13410 13410 13410 0
361 20250318 131500 121592985 13410 13410 13410 13410 91
362 20250318 131400 120372675 13400 13400 13400 13400 0
363 20250318 131300 120372675 13400 13400 13400 13400 0
364 20250318 131200 120372675 13400 13400 13400 13400 0
365 20250318 131100 120372675 13400 13400 13400 13400 0
366 20250318 131000 120372675 13400 13400 13400 13400 1
367 20250318 130900 120359275 13400 13410 13410 13400 3
368 20250318 130800 120319055 13410 13410 13410 13410 1
369 20250318 130700 120305645 13410 13410 13410 13410 2
370 20250318 130600 120278825 13410 13410 13410 13410 0
371 20250318 130500 120278825 13410 13410 13410 13410 0
372 20250318 130400 120278825 13410 13410 13410 13410 0
373 20250318 130300 120278825 13410 13410 13410 13410 0
374 20250318 130200 120278825 13410 13400 13410 13400 13
375 20250318 130100 120104575 13410 13410 13410 13410 0
376 20250318 130000 120104575 13410 13410 13410 13410 0
377 20250318 125900 120104575 13410 13410 13410 13410 0
378 20250318 125800 120104575 13410 13410 13410 13410 0
379 20250318 125700 120104575 13410 13410 13410 13410 0
380 20250318 125600 120104575 13410 13410 13410 13410 61
381 20250318 125500 119286565 13410 13410 13410 13410 0
382 20250318 125400 119286565 13410 13390 13410 13390 101
383 20250318 125300 117932175 13390 13390 13390 13390 0
384 20250318 125200 117932175 13390 13400 13400 13390 1075
385 20250318 125100 103528275 13400 13400 13400 13400 0
386 20250318 125000 103528275 13400 13400 13400 13400 0
387 20250318 124900 103528275 13400 13400 13400 13400 150
388 20250318 124800 101518275 13400 13400 13400 13400 109
389 20250318 124700 100057675 13410 13410 13410 13410 622
390 20250318 124600 91716655 13410 13410 13410 13410 0
391 20250318 124500 91716655 13410 13410 13410 13410 0
392 20250318 124400 91716655 13410 13410 13410 13410 0
393 20250318 124300 91716655 13410 13410 13410 13410 0
394 20250318 124200 91716655 13410 13420 13420 13410 306
395 20250318 124100 87612035 13420 13420 13420 13420 0
396 20250318 124000 87612035 13420 13420 13420 13420 0
397 20250318 123900 87612035 13420 13420 13420 13420 0
398 20250318 123800 87612035 13420 13420 13420 13420 0
399 20250318 123700 87612035 13420 13420 13420 13420 0
400 20250318 123600 87612035 13420 13420 13420 13420 0
401 20250318 123500 87612035 13420 13420 13420 13420 0
402 20250318 123400 87612035 13420 13420 13420 13420 0
403 20250318 123300 87612035 13420 13420 13420 13420 0
404 20250318 123200 87612035 13420 13420 13420 13420 0
405 20250318 123100 87612035 13420 13420 13420 13420 0
406 20250318 123000 87612035 13420 13445 13445 13420 151
407 20250318 122900 85585590 13420 13420 13420 13420 0
408 20250318 122800 85585590 13420 13420 13420 13420 0
409 20250318 122700 85585590 13420 13420 13420 13420 0
410 20250318 122600 85585590 13420 13420 13420 13420 0
411 20250318 122500 85585590 13420 13420 13420 13420 53
412 20250318 122400 84874330 13420 13420 13420 13420 0
413 20250318 122300 84874330 13420 13420 13420 13420 0
414 20250318 122200 84874330 13420 13420 13420 13420 0
415 20250318 122100 84874330 13420 13420 13420 13420 0
416 20250318 122000 84874330 13420 13420 13420 13420 0
417 20250318 121900 84874330 13420 13420 13420 13420 7
418 20250318 121800 84780390 13470 13470 13470 13470 0
419 20250318 121700 84780390 13470 13470 13470 13470 0
420 20250318 121600 84780390 13470 13470 13470 13470 0
421 20250318 121500 84780390 13470 13470 13470 13470 0
422 20250318 121400 84780390 13470 13470 13470 13470 0
423 20250318 121300 84780390 13470 13470 13470 13470 0
424 20250318 121200 84780390 13470 13470 13470 13470 0
425 20250318 121100 84780390 13470 13470 13470 13470 0
426 20250318 121000 84780390 13470 13470 13470 13470 0
427 20250318 120900 84780390 13470 13470 13470 13470 0
428 20250318 120800 84780390 13470 13470 13470 13470 0
429 20250318 120700 84780390 13470 13470 13470 13470 14
430 20250318 120600 84591810 13470 13470 13470 13470 7
431 20250318 120500 84497520 13470 13470 13470 13470 0
432 20250318 120400 84497520 13470 13470 13470 13470 0
433 20250318 120300 84497520 13470 13470 13470 13470 0
434 20250318 120200 84497520 13470 13470 13470 13470 0
435 20250318 120100 84497520 13470 13470 13470 13470 0
436 20250318 120000 84497520 13470 13470 13470 13470 0
437 20250318 115900 84497520 13470 13470 13470 13470 0
438 20250318 115800 84497520 13470 13470 13470 13470 88
439 20250318 115700 83312160 13470 13470 13470 13470 30
440 20250318 115600 82908060 13470 13470 13470 13470 1
441 20250318 115500 82894590 13470 13470 13470 13470 0
442 20250318 115400 82894590 13470 13470 13470 13470 0
443 20250318 115300 82894590 13470 13470 13470 13470 0
444 20250318 115200 82894590 13470 13470 13470 13470 10
445 20250318 115100 82759890 13470 13470 13470 13470 0
446 20250318 115000 82759890 13470 13470 13470 13470 23
447 20250318 114900 82450080 13470 13470 13470 13470 0
448 20250318 114800 82450080 13470 13470 13470 13470 0
449 20250318 114700 82450080 13470 13470 13470 13470 0
450 20250318 114600 82450080 13470 13470 13470 13470 0
451 20250318 114500 82450080 13470 13470 13470 13470 0
452 20250318 114400 82450080 13470 13470 13470 13470 0
453 20250318 114300 82450080 13470 13470 13470 13470 0
454 20250318 114200 82450080 13470 13470 13470 13470 0
455 20250318 114100 82450080 13470 13470 13470 13470 0
456 20250318 114000 82450080 13470 13470 13470 13470 0
457 20250318 113900 82450080 13470 13470 13470 13470 0
458 20250318 113800 82450080 13470 13470 13470 13470 0
459 20250318 113700 82450080 13470 13470 13470 13470 0
460 20250318 113600 82450080 13470 13470 13470 13470 0
461 20250318 113500 82450080 13470 13470 13470 13470 0
462 20250318 113400 82450080 13470 13470 13470 13470 0
463 20250318 113300 82450080 13470 13470 13470 13470 0
464 20250318 113200 82450080 13470 13470 13470 13470 0
465 20250318 113100 82450080 13470 13470 13470 13470 0
466 20250318 113000 82450080 13470 13470 13470 13470 0
467 20250318 112900 82450080 13470 13470 13470 13470 0
468 20250318 112800 82450080 13470 13470 13470 13470 0
469 20250318 112700 82450080 13470 13470 13470 13470 0
470 20250318 112600 82450080 13470 13470 13470 13470 0
471 20250318 112500 82450080 13470 13470 13470 13470 200
472 20250318 112400 79756080 13410 13410 13410 13410 0
473 20250318 112300 79756080 13410 13410 13410 13410 0
474 20250318 112200 79756080 13410 13410 13410 13410 0
475 20250318 112100 79756080 13410 13410 13410 13410 0
476 20250318 112000 79756080 13410 13410 13410 13410 0
477 20250318 111900 79756080 13410 13410 13410 13410 0
478 20250318 111800 79756080 13410 13480 13480 13410 610
479 20250318 111700 71568110 13480 13480 13480 13480 0
480 20250318 111600 71568110 13480 13480 13480 13480 0
481 20250318 111500 71568110 13480 13480 13480 13480 0
482 20250318 111400 71568110 13480 13480 13480 13480 10
483 20250318 111300 71433310 13480 13480 13480 13480 0
484 20250318 111200 71433310 13480 13480 13480 13480 0
485 20250318 111100 71433310 13480 13480 13480 13480 0
486 20250318 111000 71433310 13480 13480 13480 13480 0
487 20250318 110900 71433310 13480 13480 13480 13480 0
488 20250318 110800 71433310 13480 13480 13480 13480 1
489 20250318 110700 71419830 13480 13480 13480 13480 0
490 20250318 110600 71419830 13480 13450 13480 13450 14
491 20250318 110500 71231410 13480 13480 13480 13480 0
492 20250318 110400 71231410 13480 13480 13480 13480 0
493 20250318 110300 71231410 13480 13480 13480 13480 0
494 20250318 110200 71231410 13480 13480 13480 13480 0
495 20250318 110100 71231410 13480 13480 13480 13480 0
496 20250318 110000 71231410 13480 13480 13480 13480 0
497 20250318 105900 71231410 13480 13480 13480 13480 0
498 20250318 105800 71231410 13480 13480 13480 13480 0
499 20250318 105700 71231410 13480 13480 13480 13480 0
500 20250318 105600 71231410 13480 13480 13480 13480 0
501 20250318 105500 71231410 13480 13480 13480 13480 0
502 20250318 105400 71231410 13480 13480 13480 13480 0
503 20250318 105300 71231410 13480 13480 13480 13480 0
504 20250318 105200 71231410 13480 13480 13480 13480 0
505 20250318 105100 71231410 13480 13440 13480 13440 66
506 20250318 105000 70344330 13440 13440 13440 13440 0
507 20250318 104900 70344330 13440 13440 13440 13440 0
508 20250318 104800 70344330 13440 13440 13440 13440 0
509 20250318 104700 70344330 13440 13440 13440 13440 0
510 20250318 104600 70344330 13440 13440 13440 13440 0
511 20250318 104500 70344330 13440 13440 13440 13440 0
512 20250318 104400 70344330 13440 13440 13440 13440 0
513 20250318 104300 70344330 13440 13440 13440 13440 0
514 20250318 104200 70344330 13440 13440 13440 13440 1
515 20250318 104100 70330890 13440 13450 13450 13440 533
516 20250318 104000 63164900 13480 13480 13480 13480 0
517 20250318 103900 63164900 13480 13480 13480 13480 0
518 20250318 103800 63164900 13480 13480 13480 13480 0
519 20250318 103700 63164900 13480 13480 13480 13480 0
520 20250318 103600 63164900 13480 13480 13480 13480 0
521 20250318 103500 63164900 13480 13480 13480 13480 0
522 20250318 103400 63164900 13480 13480 13480 13480 0
523 20250318 103300 63164900 13480 13480 13480 13480 0
524 20250318 103200 63164900 13480 13480 13480 13480 370
525 20250318 103100 58177300 13480 13480 13480 13480 0
526 20250318 103000 58177300 13480 13480 13480 13480 1
527 20250318 102900 58163820 13490 13490 13490 13490 0
528 20250318 102800 58163820 13490 13490 13490 13490 0
529 20250318 102700 58163820 13490 13490 13490 13490 0
530 20250318 102600 58163820 13490 13490 13490 13490 0
531 20250318 102500 58163820 13490 13490 13490 13490 0
532 20250318 102400 58163820 13490 13490 13490 13490 0
533 20250318 102300 58163820 13490 13490 13490 13490 0
534 20250318 102200 58163820 13490 13490 13490 13490 0
535 20250318 102100 58163820 13490 13490 13490 13490 1
536 20250318 102000 58150330 13440 13440 13440 13440 0
537 20250318 101900 58150330 13440 13440 13440 13440 300
538 20250318 101800 54118330 13440 13460 13460 13440 300
539 20250318 101700 50082880 13480 13480 13480 13480 254
540 20250318 101600 46658960 13480 13480 13480 13480 0
541 20250318 101500 46658960 13480 13480 13480 13480 0
542 20250318 101400 46658960 13480 13480 13480 13480 1
543 20250318 101300 46645480 13480 13480 13480 13480 0
544 20250318 101200 46645480 13480 13480 13480 13480 0
545 20250318 101100 46645480 13480 13480 13480 13480 1
546 20250318 101000 46632000 13480 13470 13480 13470 50
547 20250318 100900 45958020 13460 13460 13460 13460 0
548 20250318 100800 45958020 13460 13460 13460 13460 0
549 20250318 100700 45958020 13460 13460 13460 13460 0
550 20250318 100600 45958020 13460 13460 13460 13460 0
551 20250318 100500 45958020 13460 13460 13460 13460 0
552 20250318 100400 45958020 13460 13460 13460 13460 0
553 20250318 100300 45958020 13460 13460 13460 13460 0
554 20250318 100200 45958020 13460 13460 13460 13460 0
555 20250318 100100 45958020 13460 13460 13460 13460 0
556 20250318 100000 45958020 13460 13490 13490 13460 188
557 20250318 095900 43427510 13490 13490 13490 13490 0
558 20250318 095800 43427510 13490 13490 13490 13490 1
559 20250318 095700 43414020 13490 13490 13490 13490 0
560 20250318 095600 43414020 13490 13490 13490 13490 0
561 20250318 095500 43414020 13490 13490 13490 13490 0
562 20250318 095400 43414020 13490 13490 13490 13490 0
563 20250318 095300 43414020 13490 13490 13490 13490 3
564 20250318 095200 43373550 13510 13510 13510 13510 0
565 20250318 095100 43373550 13510 13510 13510 13510 0
566 20250318 095000 43373550 13510 13510 13510 13510 0
567 20250318 094900 43373550 13510 13510 13510 13510 0
568 20250318 094800 43373550 13510 13510 13510 13510 0
569 20250318 094700 43373550 13510 13510 13510 13510 0
570 20250318 094600 43373550 13510 13510 13510 13510 0
571 20250318 094500 43373550 13510 13510 13510 13510 0
572 20250318 094400 43373550 13510 13510 13510 13510 0
573 20250318 094300 43373550 13510 13510 13510 13510 0
574 20250318 094200 43373550 13510 13510 13510 13510 0
575 20250318 094100 43373550 13510 13510 13510 13510 0
576 20250318 094000 43373550 13510 13500 13510 13500 222
577 20250318 093900 40374660 13500 13500 13500 13500 0
578 20250318 093800 40374660 13500 13490 13500 13490 369
579 20250318 093700 35393250 13460 13460 13460 13460 0
580 20250318 093600 35393250 13460 13460 13460 13460 207
581 20250318 093500 32607030 13460 13460 13460 13460 36
582 20250318 093400 32122470 13460 13460 13460 13460 1
583 20250318 093300 32109010 13460 13460 13460 13460 0
584 20250318 093200 32109010 13460 13460 13460 13460 1
585 20250318 093100 32095550 13460 13460 13460 13460 51
586 20250318 093000 31409090 13460 13460 13460 13460 52
587 20250318 092900 30709170 13440 13440 13440 13440 0
588 20250318 092800 30709170 13440 13440 13440 13440 0
589 20250318 092700 30709170 13440 13440 13440 13440 0
590 20250318 092600 30709170 13440 13440 13440 13440 0
591 20250318 092500 30709170 13440 13460 13460 13440 235
592 20250318 092400 27547110 13490 13490 13490 13490 1
593 20250318 092300 27533620 13500 13500 13500 13500 0
594 20250318 092200 27533620 13500 13500 13500 13500 371
595 20250318 092100 22525120 13500 13500 13500 13500 0
596 20250318 092000 22525120 13500 13500 13500 13500 370
597 20250318 091900 17530120 13490 13490 13490 13490 100
598 20250318 091800 16181120 13520 13510 13520 13510 100
599 20250318 091700 14830030 13460 13460 13460 13460 0
600 20250318 091600 14830030 13460 13460 13460 13460 0
601 20250318 091500 14830030 13460 13460 13460 13460 100
602 20250318 091400 13484030 13460 13460 13460 13460 0
603 20250318 091300 13484030 13460 13460 13460 13460 133
604 20250318 091200 11693850 13450 13460 13460 13450 705
605 20250318 091100 2210100 13470 13480 13480 13470 124
606 20250318 091000 539710 13470 13470 13470 13470 0
607 20250318 090900 539710 13470 13470 13470 13470 0
608 20250318 090800 539710 13470 13470 13470 13470 0
609 20250318 090700 539710 13470 13470 13470 13470 0
610 20250318 090600 539710 13470 13470 13470 13470 0
611 20250318 090500 539710 13470 13470 13470 13470 0
612 20250318 090400 539710 13470 13470 13470 13470 0
613 20250318 090300 539710 13470 13470 13470 13470 20
614 20250318 090200 270310 13470 13470 13470 13470 0
615 20250318 090100 270310 13470 13470 13470 13470 0
616 20250318 090000 270310 13470 13530 13530 13470 20

1
028100/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,53220,13389502,715809000,180088801900,0.40
20250313,53220,13389502,716873400,180356591940,0.40
20250312,53220,13389502,720598800,181293857080,0.40
20250311,53220,13389502,724856400,182365017240,0.40
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 53220 13389502 715809000 180088801900 0.40
3 20250313 53220 13389502 716873400 180356591940 0.40
4 20250312 53220 13389502 720598800 181293857080 0.40
5 20250311 53220 13389502 724856400 182365017240 0.40