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

620
033240/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191800,660410635,13320,13320,13320,13320,1393
20250318,191700,660410635,13320,13320,13320,13320,0
20250318,191600,660410635,13320,13320,13320,13320,0
20250318,191500,660410635,13320,13320,13320,13320,0
20250318,191400,660410635,13320,13320,13320,13320,0
20250318,191300,660410635,13320,13320,13320,13320,0
20250318,191200,660410635,13320,13320,13320,13320,0
20250318,191100,660410635,13320,13320,13320,13320,0
20250318,191000,660410635,13320,13320,13320,13320,0
20250318,190900,660410635,13320,13320,13320,13320,0
20250318,190800,660410635,13320,13320,13320,13320,0
20250318,190700,660410635,13320,13320,13320,13320,0
20250318,190600,660410635,13320,13320,13320,13320,0
20250318,190500,660410635,13320,13320,13320,13320,0
20250318,190400,660410635,13320,13320,13320,13320,0
20250318,190300,660410635,13320,13320,13320,13320,0
20250318,190200,660410635,13320,13320,13320,13320,0
20250318,190100,660410635,13320,13320,13320,13320,0
20250318,190000,660410635,13320,13320,13320,13320,0
20250318,185900,660410635,13320,13320,13320,13320,0
20250318,185800,660410635,13320,13320,13320,13320,0
20250318,185700,660410635,13320,13320,13320,13320,0
20250318,185600,660410635,13320,13320,13320,13320,0
20250318,185500,660410635,13320,13320,13320,13320,0
20250318,185400,660410635,13320,13320,13320,13320,0
20250318,185300,660410635,13320,13320,13320,13320,0
20250318,185200,660410635,13320,13320,13320,13320,0
20250318,185100,660410635,13320,13320,13320,13320,0
20250318,185000,660410635,13320,13320,13320,13320,0
20250318,184900,660410635,13320,13320,13320,13320,0
20250318,184800,660410635,13320,13320,13320,13320,1393
20250318,184700,660410635,13320,13320,13320,13320,0
20250318,184600,660410635,13320,13320,13320,13320,0
20250318,184500,660410635,13320,13320,13320,13320,0
20250318,184400,660410635,13320,13320,13320,13320,0
20250318,184300,660410635,13320,13320,13320,13320,0
20250318,184200,660410635,13320,13320,13320,13320,0
20250318,184100,660410635,13320,13320,13320,13320,0
20250318,184000,660410635,13320,13320,13320,13320,0
20250318,183900,660410635,13320,13320,13320,13320,0
20250318,183800,660410635,13320,13320,13320,13320,0
20250318,183700,660410635,13320,13320,13320,13320,0
20250318,183600,660410635,13320,13320,13320,13320,0
20250318,183500,660410635,13320,13320,13320,13320,0
20250318,183400,660410635,13320,13320,13320,13320,0
20250318,183300,660410635,13320,13320,13320,13320,0
20250318,183200,660410635,13320,13320,13320,13320,0
20250318,183100,660410635,13320,13320,13320,13320,0
20250318,183000,660410635,13320,13320,13320,13320,0
20250318,182900,660410635,13320,13320,13320,13320,0
20250318,182800,660410635,13320,13320,13320,13320,0
20250318,182700,660410635,13320,13320,13320,13320,0
20250318,182600,660410635,13320,13320,13320,13320,0
20250318,182500,660410635,13320,13320,13320,13320,0
20250318,182400,660410635,13320,13320,13320,13320,0
20250318,182300,660410635,13320,13320,13320,13320,0
20250318,182200,660410635,13320,13320,13320,13320,0
20250318,182100,660410635,13320,13320,13320,13320,0
20250318,182000,660410635,13320,13320,13320,13320,0
20250318,181900,660410635,13320,13320,13320,13320,0
20250318,181800,660410635,13320,13320,13320,13320,1393
20250318,181700,660410635,13320,13320,13320,13320,0
20250318,181600,660410635,13320,13320,13320,13320,0
20250318,181500,660410635,13320,13320,13320,13320,0
20250318,181400,660410635,13320,13320,13320,13320,0
20250318,181300,660410635,13320,13320,13320,13320,0
20250318,181200,660410635,13320,13320,13320,13320,0
20250318,181100,660410635,13320,13320,13320,13320,0
20250318,181000,660410635,13320,13320,13320,13320,0
20250318,180900,660410635,13320,13320,13320,13320,0
20250318,180800,660410635,13320,13320,13320,13320,0
20250318,180700,660410635,13320,13320,13320,13320,0
20250318,180600,660410635,13320,13320,13320,13320,0
20250318,180500,660410635,13320,13320,13320,13320,0
20250318,180400,660410635,13320,13320,13320,13320,0
20250318,180300,660410635,13320,13320,13320,13320,0
20250318,180200,660410635,13320,13320,13320,13320,0
20250318,180100,660410635,13320,13320,13320,13320,0
20250318,180000,660410635,13320,13320,13320,13320,0
20250318,175900,660410635,13320,13320,13320,13320,0
20250318,175800,660410635,13320,13320,13320,13320,0
20250318,175700,660410635,13320,13320,13320,13320,0
20250318,175600,660410635,13320,13320,13320,13320,0
20250318,175500,660410635,13320,13320,13320,13320,0
20250318,175400,660410635,13320,13320,13320,13320,0
20250318,175300,660410635,13320,13320,13320,13320,0
20250318,175200,660410635,13320,13320,13320,13320,0
20250318,175100,660410635,13320,13320,13320,13320,0
20250318,175000,660410635,13320,13320,13320,13320,0
20250318,174900,660410635,13320,13320,13320,13320,0
20250318,174800,660410635,13320,13320,13320,13320,1393
20250318,174700,660410635,13320,13320,13320,13320,0
20250318,174600,660410635,13320,13320,13320,13320,0
20250318,174500,660410635,13320,13320,13320,13320,0
20250318,174400,660410635,13320,13320,13320,13320,0
20250318,174300,660410635,13320,13320,13320,13320,0
20250318,174200,660410635,13320,13320,13320,13320,0
20250318,174100,660410635,13320,13320,13320,13320,0
20250318,174000,660410635,13320,13320,13320,13320,0
20250318,173900,660410635,13320,13320,13320,13320,0
20250318,173800,660410635,13320,13320,13320,13320,0
20250318,173700,660410635,13320,13320,13320,13320,0
20250318,173600,660410635,13320,13320,13320,13320,0
20250318,173500,660410635,13320,13320,13320,13320,0
20250318,173400,660410635,13320,13320,13320,13320,0
20250318,173300,660410635,13320,13320,13320,13320,0
20250318,173200,660410635,13320,13320,13320,13320,0
20250318,173100,660410635,13320,13320,13320,13320,0
20250318,173000,660410635,13320,13320,13320,13320,0
20250318,172900,660410635,13320,13320,13320,13320,0
20250318,172800,660410635,13320,13320,13320,13320,0
20250318,172700,660410635,13320,13320,13320,13320,0
20250318,172600,660410635,13320,13320,13320,13320,0
20250318,172500,660410635,13320,13320,13320,13320,0
20250318,172400,660410635,13320,13320,13320,13320,0
20250318,172300,660410635,13320,13320,13320,13320,0
20250318,172200,660410635,13320,13320,13320,13320,0
20250318,172100,660410635,13320,13320,13320,13320,0
20250318,172000,660410635,13320,13320,13320,13320,0
20250318,171900,660410635,13320,13320,13320,13320,0
20250318,171800,660410635,13320,13320,13320,13320,1393
20250318,171700,660410635,13320,13320,13320,13320,0
20250318,171600,660410635,13320,13320,13320,13320,0
20250318,171500,660410635,13320,13320,13320,13320,0
20250318,171400,660410635,13320,13320,13320,13320,0
20250318,171300,660410635,13320,13320,13320,13320,0
20250318,171200,660410635,13320,13320,13320,13320,0
20250318,171100,660410635,13320,13320,13320,13320,0
20250318,171000,660410635,13320,13320,13320,13320,0
20250318,170900,660410635,13320,13320,13320,13320,0
20250318,170800,660410635,13320,13320,13320,13320,0
20250318,170700,660410635,13320,13320,13320,13320,0
20250318,170600,660410635,13320,13320,13320,13320,0
20250318,170500,660410635,13320,13320,13320,13320,0
20250318,170400,660410635,13320,13320,13320,13320,0
20250318,170300,660410635,13320,13320,13320,13320,0
20250318,170200,660410635,13320,13320,13320,13320,0
20250318,170100,660410635,13320,13320,13320,13320,0
20250318,170000,660410635,13320,13320,13320,13320,0
20250318,165900,660410635,13320,13320,13320,13320,0
20250318,165800,660410635,13320,13320,13320,13320,0
20250318,165700,660410635,13320,13320,13320,13320,0
20250318,165600,660410635,13320,13320,13320,13320,0
20250318,165500,660410635,13320,13320,13320,13320,0
20250318,165400,660410635,13320,13320,13320,13320,0
20250318,165300,660410635,13320,13320,13320,13320,0
20250318,165200,660410635,13320,13320,13320,13320,0
20250318,165100,660410635,13320,13320,13320,13320,0
20250318,165000,660410635,13320,13320,13320,13320,0
20250318,164900,660410635,13320,13320,13320,13320,0
20250318,164800,660410635,13320,13320,13320,13320,1393
20250318,164700,660410635,13320,13320,13320,13320,0
20250318,164600,660410635,13320,13320,13320,13320,0
20250318,164500,660410635,13320,13320,13320,13320,0
20250318,164400,660410635,13320,13320,13320,13320,0
20250318,164300,660410635,13320,13320,13320,13320,0
20250318,164200,660410635,13320,13320,13320,13320,0
20250318,164100,660410635,13320,13320,13320,13320,0
20250318,164000,660410635,13320,13320,13320,13320,0
20250318,163900,660410635,13320,13320,13320,13320,0
20250318,163800,660410635,13320,13320,13320,13320,0
20250318,163700,660410635,13320,13320,13320,13320,0
20250318,163600,660410635,13320,13320,13320,13320,0
20250318,163500,660410635,13320,13320,13320,13320,0
20250318,163400,660410635,13320,13320,13320,13320,0
20250318,163300,660410635,13320,13320,13320,13320,0
20250318,163200,660410635,13320,13320,13320,13320,0
20250318,163100,660410635,13320,13320,13320,13320,0
20250318,163000,660410635,13320,13320,13320,13320,0
20250318,162900,660410635,13320,13320,13320,13320,0
20250318,162800,660410635,13320,13320,13320,13320,0
20250318,162700,660410635,13320,13320,13320,13320,0
20250318,162600,660410635,13320,13320,13320,13320,0
20250318,162500,660410635,13320,13320,13320,13320,0
20250318,162400,660410635,13320,13320,13320,13320,0
20250318,162300,660410635,13320,13320,13320,13320,0
20250318,162200,660410635,13320,13320,13320,13320,0
20250318,162100,660410635,13320,13320,13320,13320,0
20250318,162000,660410635,13320,13320,13320,13320,0
20250318,161900,660410635,13320,13320,13320,13320,0
20250318,161800,660410635,13320,13320,13320,13320,1393
20250318,161700,660410635,13320,13320,13320,13320,0
20250318,161600,660410635,13320,13320,13320,13320,0
20250318,161500,660410635,13320,13320,13320,13320,0
20250318,161400,660410635,13320,13320,13320,13320,0
20250318,161300,660410635,13320,13320,13320,13320,0
20250318,161200,660410635,13320,13320,13320,13320,0
20250318,161100,660410635,13320,13320,13320,13320,0
20250318,161000,660410635,13320,13320,13320,13320,0
20250318,160900,660410635,13320,13320,13320,13320,0
20250318,160800,660410635,13320,13320,13320,13320,0
20250318,160700,660410635,13320,13320,13320,13320,0
20250318,160600,660410635,13320,13320,13320,13320,0
20250318,160500,660410635,13320,13320,13320,13320,0
20250318,160400,660410635,13320,13320,13320,13320,0
20250318,160300,660410635,13320,13320,13320,13320,0
20250318,160200,660410635,13320,13320,13320,13320,0
20250318,160100,660410635,13320,13320,13320,13320,0
20250318,160000,660410635,13320,13320,13320,13320,0
20250318,155900,660410635,13320,13320,13320,13320,0
20250318,155800,660410635,13320,13320,13320,13320,0
20250318,155700,660410635,13320,13320,13320,13320,0
20250318,155600,660410635,13320,13320,13320,13320,0
20250318,155500,660410635,13320,13320,13320,13320,0
20250318,155400,660410635,13320,13320,13320,13320,0
20250318,155300,660410635,13320,13320,13320,13320,0
20250318,155200,660410635,13320,13320,13320,13320,0
20250318,155100,660410635,13320,13320,13320,13320,0
20250318,155000,660410635,13320,13320,13320,13320,0
20250318,154900,660410635,13320,13320,13320,13320,0
20250318,154800,660410635,13320,13320,13320,13320,1393
20250318,154700,660410635,13320,13320,13320,13320,0
20250318,154600,660410635,13320,13320,13320,13320,0
20250318,154500,660410635,13320,13320,13320,13320,0
20250318,154400,660410635,13320,13320,13320,13320,0
20250318,154300,660410635,13320,13320,13320,13320,0
20250318,154200,660410635,13320,13320,13320,13320,0
20250318,154100,660410635,13320,13320,13320,13320,0
20250318,154000,660410635,13320,13320,13320,13320,0
20250318,153900,660410635,13320,13320,13320,13320,0
20250318,153800,660410635,13320,13320,13320,13320,0
20250318,153700,660410635,13320,13320,13320,13320,0
20250318,153600,660410635,13320,13320,13320,13320,0
20250318,153500,660410635,13320,13320,13320,13320,0
20250318,153400,660410635,13320,13320,13320,13320,0
20250318,153300,660410635,13320,13320,13320,13320,0
20250318,153200,660410635,13320,13320,13320,13320,0
20250318,153100,660410635,13320,13320,13320,13320,0
20250318,153000,660410635,13320,13320,13320,13320,1393
20250318,152900,641855875,13330,13330,13330,13330,0
20250318,152800,641855875,13330,13330,13330,13330,0
20250318,152700,641855875,13330,13330,13330,13330,0
20250318,152600,641855875,13330,13330,13330,13330,0
20250318,152500,641855875,13330,13330,13330,13330,0
20250318,152400,641855875,13330,13330,13330,13330,0
20250318,152300,641855875,13330,13330,13330,13330,0
20250318,152200,641855875,13330,13330,13330,13330,0
20250318,152100,641855875,13330,13330,13330,13330,0
20250318,152000,641855875,13330,13330,13330,13330,0
20250318,151900,641855875,13330,13330,13330,13330,24
20250318,151800,641535955,13330,13330,13330,13330,41
20250318,151700,640989425,13330,13330,13330,13330,19
20250318,151600,640736155,13330,13340,13340,13330,65
20250318,151500,639869635,13340,13330,13340,13330,69
20250318,151400,638949475,13330,13330,13330,13330,520
20250318,151300,632017875,13330,13330,13330,13330,22
20250318,151200,631724615,13330,13330,13330,13330,117
20250318,151100,630165005,13330,13330,13340,13330,98
20250318,151000,628858605,13330,13320,13330,13300,30
20250318,150900,628458885,13330,13330,13330,13330,233
20250318,150800,625352995,13330,13330,13340,13330,12
20250318,150700,625193025,13330,13330,13330,13330,0
20250318,150600,625193025,13330,13330,13340,13315,256
20250318,150500,621780710,13330,13330,13330,13330,0
20250318,150400,621780710,13330,13340,13340,13330,23
20250318,150300,621474110,13330,13330,13330,13330,39
20250318,150200,620954240,13330,13330,13330,13330,1
20250318,150100,620940910,13340,13340,13340,13340,0
20250318,150000,620940910,13340,13330,13340,13310,889
20250318,145900,609106770,13340,13340,13340,13340,0
20250318,145800,609106770,13340,13340,13340,13340,0
20250318,145700,609106770,13340,13340,13340,13340,0
20250318,145600,609106770,13340,13340,13340,13340,0
20250318,145500,609106770,13340,13340,13340,13340,13
20250318,145400,608933350,13340,13340,13340,13340,9
20250318,145300,608813290,13340,13340,13340,13340,329
20250318,145200,604424430,13340,13340,13340,13340,0
20250318,145100,604424430,13340,13340,13340,13340,0
20250318,145000,604424430,13340,13340,13340,13340,0
20250318,144900,604424430,13340,13340,13340,13340,0
20250318,144800,604424430,13340,13340,13340,13340,0
20250318,144700,604424430,13340,13310,13340,13310,903
20250318,144600,592382180,13310,13320,13340,13300,1375
20250318,144500,574055965,13310,13300,13310,13300,6
20250318,144400,573976115,13300,13300,13300,13300,140
20250318,144300,572114115,13300,13320,13320,13300,16
20250318,144200,571901295,13310,13310,13310,13310,0
20250318,144100,571901295,13310,13310,13310,13310,1
20250318,144000,571887985,13310,13310,13310,13310,0
20250318,143900,571887985,13310,13310,13310,13310,0
20250318,143800,571887985,13310,13310,13310,13310,99
20250318,143700,570570295,13310,13310,13310,13310,1
20250318,143600,570556985,13310,13310,13310,13310,0
20250318,143500,570556985,13310,13310,13310,13310,60
20250318,143400,569758385,13310,13310,13310,13310,0
20250318,143300,569758385,13310,13310,13310,13310,0
20250318,143200,569758385,13310,13310,13310,13310,10
20250318,143100,569625285,13320,13320,13320,13320,4
20250318,143000,569572005,13320,13290,13320,13290,498
20250318,142900,562946295,13280,13280,13280,13280,0
20250318,142800,562946295,13280,13280,13280,13270,125
20250318,142700,561287315,13290,13300,13300,13290,66
20250318,142600,560409525,13300,13300,13300,13300,0
20250318,142500,560409525,13300,13290,13300,13290,159
20250318,142400,558295925,13270,13270,13270,13270,2
20250318,142300,558269385,13270,13270,13270,13270,9
20250318,142200,558149955,13270,13270,13270,13270,0
20250318,142100,558149955,13270,13270,13270,13270,0
20250318,142000,558149955,13270,13270,13270,13270,0
20250318,141900,558149955,13270,13280,13280,13270,37
20250318,141800,557658605,13310,13280,13310,13280,1917
20250318,141700,532176215,13280,13280,13280,13280,0
20250318,141600,532176215,13280,13280,13280,13280,0
20250318,141500,532176215,13280,13280,13280,13280,0
20250318,141400,532176215,13280,13270,13280,13270,155
20250318,141300,530117825,13280,13280,13280,13280,0
20250318,141200,530117825,13280,13280,13280,13280,37
20250318,141100,529626465,13250,13250,13250,13250,0
20250318,141000,529626465,13250,13250,13250,13250,0
20250318,140900,529626465,13250,13260,13260,13250,763
20250318,140800,519516405,13270,13270,13270,13270,1000
20250318,140700,506246405,13280,13280,13280,13280,5
20250318,140600,506180005,13290,13290,13290,13290,0
20250318,140500,506180005,13290,13290,13290,13290,0
20250318,140400,506180005,13290,13290,13290,13290,0
20250318,140300,506180005,13290,13270,13290,13270,2
20250318,140200,506153445,13290,13290,13290,13290,50
20250318,140100,505488945,13290,13290,13290,13290,93
20250318,140000,504252975,13270,13270,13270,13270,0
20250318,135900,504252975,13270,13270,13270,13270,0
20250318,135800,504252975,13270,13290,13290,13270,231
20250318,135700,501185295,13280,13280,13280,13280,22
20250318,135600,500893135,13290,13290,13290,13290,1
20250318,135500,500879845,13290,13290,13290,13290,1
20250318,135400,500866555,13280,13280,13280,13280,0
20250318,135300,500866555,13280,13280,13280,13280,69
20250318,135200,499950235,13280,13280,13280,13280,1
20250318,135100,499936955,13270,13270,13270,13270,46
20250318,135000,499326535,13270,13270,13270,13270,0
20250318,134900,499326535,13270,13260,13270,13260,4
20250318,134800,499273465,13260,13260,13260,13260,0
20250318,134700,499273465,13260,13260,13260,13260,96
20250318,134600,498000505,13260,13260,13260,13260,0
20250318,134500,498000505,13260,13260,13260,13260,7
20250318,134400,497907685,13260,13260,13260,13260,0
20250318,134300,497907685,13260,13260,13260,13250,103
20250318,134200,496541915,13260,13260,13260,13260,0
20250318,134100,496541915,13260,13260,13260,13260,6
20250318,134000,496462355,13260,13260,13260,13260,26
20250318,133900,496117595,13260,13250,13260,13250,79
20250318,133800,495070765,13260,13260,13260,13260,10
20250318,133700,494938165,13280,13280,13280,13280,0
20250318,133600,494938165,13280,13280,13280,13280,6
20250318,133500,494858485,13280,13260,13280,13250,368
20250318,133400,489977385,13280,13280,13280,13280,0
20250318,133300,489977385,13280,13280,13280,13280,0
20250318,133200,489977385,13280,13270,13280,13270,91
20250318,133100,488769615,13270,13270,13270,13270,0
20250318,133000,488769615,13270,13270,13270,13270,95
20250318,132900,487508965,13270,13265,13270,13265,15
20250318,132800,487309920,13270,13270,13270,13270,156
20250318,132700,485239800,13280,13280,13280,13280,1
20250318,132600,485226520,13300,13300,13300,13300,0
20250318,132500,485226520,13300,13300,13300,13300,0
20250318,132400,485226520,13300,13300,13300,13300,0
20250318,132300,485226520,13300,13300,13300,13300,9
20250318,132200,485106820,13300,13300,13300,13300,0
20250318,132100,485106820,13300,13300,13300,13300,15
20250318,132000,484907320,13300,13300,13300,13300,0
20250318,131900,484907320,13300,13300,13300,13300,0
20250318,131800,484907320,13300,13300,13300,13300,0
20250318,131700,484907320,13300,13300,13300,13300,0
20250318,131600,484907320,13300,13300,13300,13300,30
20250318,131500,484508320,13300,13260,13300,13260,361
20250318,131400,479708030,13250,13250,13250,13250,0
20250318,131300,479708030,13250,13250,13250,13250,0
20250318,131200,479708030,13250,13280,13300,13250,562
20250318,131100,472261240,13260,13260,13260,13260,0
20250318,131000,472261240,13260,13260,13260,13260,0
20250318,130900,472261240,13260,13260,13260,13260,40
20250318,130800,471730840,13310,13310,13310,13310,0
20250318,130700,471730840,13310,13250,13310,13250,16
20250318,130600,471518670,13250,13250,13250,13250,200
20250318,130500,468868670,13250,13300,13300,13250,205
20250318,130400,466151870,13280,13280,13280,13280,2
20250318,130300,466125310,13250,13260,13260,13250,471
20250318,130200,459880720,13270,13270,13270,13270,26
20250318,130100,459535700,13280,13280,13280,13280,83
20250318,130000,458433460,13290,13290,13290,13290,9
20250318,125900,458313850,13290,13290,13290,13290,0
20250318,125800,458313850,13290,13310,13310,13290,23
20250318,125700,458008000,13320,13320,13320,13320,0
20250318,125600,458008000,13320,13320,13320,13320,0
20250318,125500,458008000,13320,13320,13330,13300,364
20250318,125400,453162510,13320,13320,13320,13320,33
20250318,125300,452722950,13320,13320,13320,13320,56
20250318,125200,451977030,13310,13310,13310,13310,112
20250318,125100,450486310,13310,13310,13310,13310,20
20250318,125000,450220110,13300,13300,13300,13300,0
20250318,124900,450220110,13300,13300,13300,13300,100
20250318,124800,448890110,13310,13310,13310,13310,10
20250318,124700,448757010,13310,13310,13310,13310,1
20250318,124600,448743700,13300,13300,13300,13300,220
20250318,124500,445817700,13290,13290,13290,13290,2
20250318,124400,445791120,13320,13320,13320,13320,0
20250318,124300,445791120,13320,13320,13320,13320,29
20250318,124200,445404840,13330,13310,13330,13310,1038
20250318,124100,431579020,13310,13310,13310,13310,0
20250318,124000,431579020,13310,13310,13310,13310,104
20250318,123900,430194780,13320,13300,13320,13300,498
20250318,123800,423565250,13300,13300,13300,13300,304
20250318,123700,419522050,13310,13270,13310,13270,2536
20250318,123600,385806440,13270,13260,13270,13260,652
20250318,123500,377158560,13260,13260,13260,13260,1
20250318,123400,377145300,13260,13260,13260,13260,87
20250318,123300,375991680,13260,13250,13260,13250,495
20250318,123200,369431670,13250,13250,13250,13250,0
20250318,123100,369431670,13250,13250,13250,13250,0
20250318,123000,369431670,13250,13250,13250,13250,66
20250318,122900,368557170,13240,13240,13240,13240,0
20250318,122800,368557170,13240,13240,13240,13240,60
20250318,122700,367762770,13240,13240,13240,13240,0
20250318,122600,367762770,13240,13240,13240,13240,67
20250318,122500,366875690,13240,13240,13240,13240,0
20250318,122400,366875690,13240,13240,13240,13240,0
20250318,122300,366875690,13240,13240,13240,13240,4
20250318,122200,366822730,13250,13250,13250,13250,0
20250318,122100,366822730,13250,13250,13250,13250,0
20250318,122000,366822730,13250,13250,13250,13250,0
20250318,121900,366822730,13250,13250,13250,13250,0
20250318,121800,366822730,13250,13250,13250,13250,149
20250318,121700,364848480,13240,13240,13240,13240,0
20250318,121600,364848480,13240,13240,13240,13240,200
20250318,121500,362200480,13240,13240,13240,13240,0
20250318,121400,362200480,13240,13240,13240,13240,0
20250318,121300,362200480,13240,13240,13240,13240,0
20250318,121200,362200480,13240,13240,13240,13240,0
20250318,121100,362200480,13240,13240,13240,13240,0
20250318,121000,362200480,13240,13240,13240,13240,1
20250318,120900,362187240,13240,13240,13240,13240,10
20250318,120800,362054840,13240,13240,13240,13240,9
20250318,120700,361935680,13220,13230,13230,13220,200
20250318,120600,359291590,13240,13240,13240,13240,0
20250318,120500,359291590,13240,13240,13240,13240,0
20250318,120400,359291590,13240,13240,13240,13240,10
20250318,120300,359159190,13240,13240,13240,13240,0
20250318,120200,359159190,13240,13240,13240,13240,10
20250318,120100,359026790,13240,13240,13240,13240,12
20250318,120000,358867910,13240,13240,13240,13240,404
20250318,115900,353518950,13240,13240,13240,13240,0
20250318,115800,353518950,13240,13240,13240,13240,11
20250318,115700,353373310,13230,13230,13230,13230,0
20250318,115600,353373310,13230,13230,13230,13230,0
20250318,115500,353373310,13230,13230,13230,13220,26
20250318,115400,353029480,13240,13240,13240,13240,0
20250318,115300,353029480,13240,13240,13240,13240,0
20250318,115200,353029480,13240,13220,13240,13220,27
20250318,115100,352672520,13220,13220,13220,13220,0
20250318,115000,352672520,13220,13220,13220,13220,0
20250318,114900,352672520,13220,13220,13220,13220,33
20250318,114800,352236260,13220,13220,13220,13220,97
20250318,114700,350953920,13240,13240,13240,13240,0
20250318,114600,350953920,13240,13240,13240,13240,5
20250318,114500,350887720,13240,13240,13240,13240,1
20250318,114400,350874480,13230,13230,13230,13230,79
20250318,114300,349829310,13240,13240,13240,13240,0
20250318,114200,349829310,13240,13240,13240,13240,0
20250318,114100,349829310,13240,13240,13240,13240,0
20250318,114000,349829310,13240,13240,13240,13240,0
20250318,113900,349829310,13240,13240,13240,13240,0
20250318,113800,349829310,13240,13240,13240,13240,0
20250318,113700,349829310,13240,13240,13240,13240,0
20250318,113600,349829310,13240,13240,13240,13240,254
20250318,113500,346466350,13250,13250,13250,13250,0
20250318,113400,346466350,13250,13250,13250,13250,0
20250318,113300,346466350,13250,13240,13250,13240,188
20250318,113200,343977030,13240,13240,13240,13240,28
20250318,113100,343606310,13240,13240,13240,13240,0
20250318,113000,343606310,13240,13240,13240,13240,180
20250318,112900,341223110,13240,13240,13240,13240,13
20250318,112800,341050990,13240,13240,13240,13240,105
20250318,112700,339660790,13250,13250,13250,13250,1
20250318,112600,339647540,13240,13240,13240,13240,0
20250318,112500,339647540,13240,13240,13240,13240,0
20250318,112400,339647540,13240,13230,13240,13230,73
20250318,112300,338681250,13230,13230,13230,13230,0
20250318,112200,338681250,13230,13230,13230,13230,50
20250318,112100,338019750,13230,13230,13230,13230,0
20250318,112000,338019750,13230,13240,13240,13230,103
20250318,111900,336657030,13240,13240,13240,13240,14
20250318,111800,336471670,13240,13230,13240,13230,371
20250318,111700,331560940,13230,13230,13230,13230,0
20250318,111600,331560940,13230,13240,13240,13230,501
20250318,111500,324932700,13230,13230,13230,13230,0
20250318,111400,324932700,13230,13230,13230,13230,200
20250318,111300,322286700,13240,13240,13240,13240,0
20250318,111200,322286700,13240,13240,13240,13240,0
20250318,111100,322286700,13240,13240,13240,13240,0
20250318,111000,322286700,13240,13235,13240,13230,96
20250318,110900,321016570,13230,13230,13230,13230,224
20250318,110800,318053050,13225,13225,13225,13225,0
20250318,110700,318053050,13225,13225,13225,13225,2
20250318,110600,318026600,13220,13220,13220,13220,0
20250318,110500,318026600,13220,13220,13220,13220,55
20250318,110400,317299500,13220,13220,13220,13220,600
20250318,110300,309367500,13220,13220,13220,13220,7
20250318,110200,309274960,13220,13220,13220,13220,1
20250318,110100,309261740,13200,13200,13200,13200,0
20250318,110000,309261740,13200,13200,13200,13200,431
20250318,105900,303572540,13210,13210,13210,13210,21
20250318,105800,303295130,13210,13210,13210,13210,1
20250318,105700,303281920,13210,13220,13220,13210,6
20250318,105600,303202650,13220,13220,13220,13220,0
20250318,105500,303202650,13220,13220,13220,13220,1
20250318,105400,303189430,13220,13210,13220,13210,77
20250318,105300,302171850,13210,13210,13210,13210,0
20250318,105200,302171850,13210,13210,13210,13210,0
20250318,105100,302171850,13210,13210,13210,13210,0
20250318,105000,302171850,13210,13210,13210,13210,1
20250318,104900,302158640,13200,13200,13200,13200,95
20250318,104800,300904640,13200,13200,13200,13200,5
20250318,104700,300838640,13200,13200,13200,13200,428
20250318,104600,295189040,13190,13190,13190,13190,237
20250318,104500,292063010,13180,13180,13180,13180,45
20250318,104400,291469910,13180,13180,13180,13180,0
20250318,104300,291469910,13180,13180,13180,13180,71
20250318,104200,290534130,13200,13200,13200,13200,0
20250318,104100,290534130,13200,13200,13200,13200,0
20250318,104000,290534130,13200,13200,13200,13200,0
20250318,103900,290534130,13200,13200,13200,13200,0
20250318,103800,290534130,13200,13200,13200,13200,12
20250318,103700,290375730,13200,13200,13200,13200,0
20250318,103600,290375730,13200,13200,13200,13200,37
20250318,103500,289887330,13200,13200,13200,13200,0
20250318,103400,289887330,13200,13180,13200,13180,70
20250318,103300,288964710,13180,13180,13180,13180,5
20250318,103200,288898810,13180,13180,13180,13180,63
20250318,103100,288068470,13180,13170,13180,13170,48
20250318,103000,287436210,13180,13180,13180,13180,14
20250318,102900,287251690,13180,13180,13180,13180,51
20250318,102800,286579510,13180,13180,13180,13180,0
20250318,102700,286579510,13180,13180,13180,13180,321
20250318,102600,282348730,13180,13180,13180,13180,0
20250318,102500,282348730,13180,13180,13180,13180,0
20250318,102400,282348730,13180,13180,13180,13180,27
20250318,102300,281992870,13180,13180,13180,13180,0
20250318,102200,281992870,13180,13180,13180,13180,0
20250318,102100,281992870,13180,13180,13180,13180,149
20250318,102000,280029050,13160,13160,13160,13160,0
20250318,101900,280029050,13160,13160,13160,13160,0
20250318,101800,280029050,13160,13160,13170,13160,312
20250318,101700,275922980,13160,13160,13160,13160,5
20250318,101600,275857180,13160,13170,13170,13160,109
20250318,101500,274421710,13180,13170,13180,13170,76
20250318,101400,273420750,13180,13170,13180,13170,40
20250318,101300,272893850,13180,13180,13180,13180,0
20250318,101200,272893850,13180,13180,13180,13180,1
20250318,101100,272880670,13150,13150,13150,13150,0
20250318,101000,272880670,13150,13150,13150,13150,230
20250318,100900,269856170,13180,13160,13180,13150,104
20250318,100800,268488360,13170,13170,13170,13170,0
20250318,100700,268488360,13170,13170,13170,13170,1
20250318,100600,268475190,13180,13180,13180,13180,7
20250318,100500,268382930,13140,13140,13140,13140,0
20250318,100400,268382930,13140,13160,13160,13140,2332
20250318,100300,237720720,13160,13170,13170,13160,918
20250318,100200,225638160,13170,13190,13190,13170,1265
20250318,100100,208975530,13190,13200,13200,13190,655
20250318,100000,200335460,13210,13210,13210,13210,1
20250318,095900,200322250,13210,13210,13210,13210,14
20250318,095800,200137310,13220,13220,13220,13220,0
20250318,095700,200137310,13220,13220,13220,13220,0
20250318,095600,200137310,13220,13220,13220,13220,0
20250318,095500,200137310,13220,13220,13220,13220,4
20250318,095400,200084430,13180,13180,13180,13180,0
20250318,095300,200084430,13180,13180,13180,13180,0
20250318,095200,200084430,13180,13200,13210,13180,1549
20250318,095100,179646840,13210,13210,13210,13210,358
20250318,095000,174917660,13210,13210,13210,13210,1
20250318,094900,174904450,13210,13220,13220,13210,35
20250318,094800,174441850,13220,13220,13220,13220,4
20250318,094700,174388970,13220,13210,13220,13210,64
20250318,094600,173543510,13210,13210,13210,13210,11
20250318,094500,173398200,13210,13210,13210,13210,23
20250318,094400,173094370,13220,13220,13220,13220,0
20250318,094300,173094370,13220,13220,13220,13220,83
20250318,094200,171997110,13200,13200,13200,13200,1
20250318,094100,171983910,13220,13190,13220,13190,220
20250318,094000,169081510,13190,13200,13200,13190,307
20250318,093900,165030540,13200,13200,13200,13200,0
20250318,093800,165030540,13200,13200,13200,13200,2
20250318,093700,165004140,13200,13230,13230,13200,163
20250318,093600,162852480,13230,13190,13230,13190,55
20250318,093500,162126990,13200,13240,13240,13200,329
20250318,093400,157782800,13240,13240,13240,13240,1
20250318,093300,157769560,13190,13230,13240,13190,1418
20250318,093200,139021760,13230,13230,13230,13200,415
20250318,093100,133540400,13230,13230,13230,13220,280
20250318,093000,129837570,13250,13250,13250,13250,1
20250318,092900,129824320,13230,13230,13250,13230,293
20250318,092800,125947600,13260,13260,13260,13260,64
20250318,092700,125098960,13260,13250,13260,13230,184
20250318,092600,122660970,13270,13270,13270,13270,18
20250318,092500,122422110,13280,13280,13280,13280,1
20250318,092400,122408830,13220,13240,13240,13220,587
20250318,092300,114646410,13240,13280,13300,13240,1365
20250318,092200,96524010,13290,13290,13290,13290,1
20250318,092100,96510720,13230,13300,13300,13230,1184
20250318,092000,80816590,13280,13280,13280,13280,0
20250318,091900,80816590,13280,13320,13320,13280,529
20250318,091800,73791430,13290,13320,13320,13290,261
20250318,091700,70320680,13290,13290,13290,13290,52
20250318,091600,69629600,13280,13300,13300,13280,155
20250318,091500,67569720,13300,13300,13300,13300,556
20250318,091400,60174920,13300,13300,13300,13300,2
20250318,091300,60148320,13280,13290,13300,13280,276
20250318,091200,56481800,13280,13280,13320,13270,471
20250318,091100,50228470,13280,13280,13280,13280,239
20250318,091000,47054550,13280,13350,13350,13280,830
20250318,090900,36009800,13300,13350,13350,13300,350
20250318,090800,31345800,13360,13360,13360,13360,0
20250318,090700,31345800,13360,13360,13360,13360,1
20250318,090600,31332440,13300,13300,13300,13290,110
20250318,090500,29869890,13290,13320,13320,13290,1273
20250318,090400,12930400,13390,13390,13390,13390,0
20250318,090300,12930400,13390,13390,13390,13390,0
20250318,090200,12930400,13390,13390,13390,13390,2
20250318,090100,12903620,13400,13400,13400,13400,0
20250318,090000,12903620,13400,13300,13400,13300,970
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191800 660410635 13320 13320 13320 13320 1393
3 20250318 191700 660410635 13320 13320 13320 13320 0
4 20250318 191600 660410635 13320 13320 13320 13320 0
5 20250318 191500 660410635 13320 13320 13320 13320 0
6 20250318 191400 660410635 13320 13320 13320 13320 0
7 20250318 191300 660410635 13320 13320 13320 13320 0
8 20250318 191200 660410635 13320 13320 13320 13320 0
9 20250318 191100 660410635 13320 13320 13320 13320 0
10 20250318 191000 660410635 13320 13320 13320 13320 0
11 20250318 190900 660410635 13320 13320 13320 13320 0
12 20250318 190800 660410635 13320 13320 13320 13320 0
13 20250318 190700 660410635 13320 13320 13320 13320 0
14 20250318 190600 660410635 13320 13320 13320 13320 0
15 20250318 190500 660410635 13320 13320 13320 13320 0
16 20250318 190400 660410635 13320 13320 13320 13320 0
17 20250318 190300 660410635 13320 13320 13320 13320 0
18 20250318 190200 660410635 13320 13320 13320 13320 0
19 20250318 190100 660410635 13320 13320 13320 13320 0
20 20250318 190000 660410635 13320 13320 13320 13320 0
21 20250318 185900 660410635 13320 13320 13320 13320 0
22 20250318 185800 660410635 13320 13320 13320 13320 0
23 20250318 185700 660410635 13320 13320 13320 13320 0
24 20250318 185600 660410635 13320 13320 13320 13320 0
25 20250318 185500 660410635 13320 13320 13320 13320 0
26 20250318 185400 660410635 13320 13320 13320 13320 0
27 20250318 185300 660410635 13320 13320 13320 13320 0
28 20250318 185200 660410635 13320 13320 13320 13320 0
29 20250318 185100 660410635 13320 13320 13320 13320 0
30 20250318 185000 660410635 13320 13320 13320 13320 0
31 20250318 184900 660410635 13320 13320 13320 13320 0
32 20250318 184800 660410635 13320 13320 13320 13320 1393
33 20250318 184700 660410635 13320 13320 13320 13320 0
34 20250318 184600 660410635 13320 13320 13320 13320 0
35 20250318 184500 660410635 13320 13320 13320 13320 0
36 20250318 184400 660410635 13320 13320 13320 13320 0
37 20250318 184300 660410635 13320 13320 13320 13320 0
38 20250318 184200 660410635 13320 13320 13320 13320 0
39 20250318 184100 660410635 13320 13320 13320 13320 0
40 20250318 184000 660410635 13320 13320 13320 13320 0
41 20250318 183900 660410635 13320 13320 13320 13320 0
42 20250318 183800 660410635 13320 13320 13320 13320 0
43 20250318 183700 660410635 13320 13320 13320 13320 0
44 20250318 183600 660410635 13320 13320 13320 13320 0
45 20250318 183500 660410635 13320 13320 13320 13320 0
46 20250318 183400 660410635 13320 13320 13320 13320 0
47 20250318 183300 660410635 13320 13320 13320 13320 0
48 20250318 183200 660410635 13320 13320 13320 13320 0
49 20250318 183100 660410635 13320 13320 13320 13320 0
50 20250318 183000 660410635 13320 13320 13320 13320 0
51 20250318 182900 660410635 13320 13320 13320 13320 0
52 20250318 182800 660410635 13320 13320 13320 13320 0
53 20250318 182700 660410635 13320 13320 13320 13320 0
54 20250318 182600 660410635 13320 13320 13320 13320 0
55 20250318 182500 660410635 13320 13320 13320 13320 0
56 20250318 182400 660410635 13320 13320 13320 13320 0
57 20250318 182300 660410635 13320 13320 13320 13320 0
58 20250318 182200 660410635 13320 13320 13320 13320 0
59 20250318 182100 660410635 13320 13320 13320 13320 0
60 20250318 182000 660410635 13320 13320 13320 13320 0
61 20250318 181900 660410635 13320 13320 13320 13320 0
62 20250318 181800 660410635 13320 13320 13320 13320 1393
63 20250318 181700 660410635 13320 13320 13320 13320 0
64 20250318 181600 660410635 13320 13320 13320 13320 0
65 20250318 181500 660410635 13320 13320 13320 13320 0
66 20250318 181400 660410635 13320 13320 13320 13320 0
67 20250318 181300 660410635 13320 13320 13320 13320 0
68 20250318 181200 660410635 13320 13320 13320 13320 0
69 20250318 181100 660410635 13320 13320 13320 13320 0
70 20250318 181000 660410635 13320 13320 13320 13320 0
71 20250318 180900 660410635 13320 13320 13320 13320 0
72 20250318 180800 660410635 13320 13320 13320 13320 0
73 20250318 180700 660410635 13320 13320 13320 13320 0
74 20250318 180600 660410635 13320 13320 13320 13320 0
75 20250318 180500 660410635 13320 13320 13320 13320 0
76 20250318 180400 660410635 13320 13320 13320 13320 0
77 20250318 180300 660410635 13320 13320 13320 13320 0
78 20250318 180200 660410635 13320 13320 13320 13320 0
79 20250318 180100 660410635 13320 13320 13320 13320 0
80 20250318 180000 660410635 13320 13320 13320 13320 0
81 20250318 175900 660410635 13320 13320 13320 13320 0
82 20250318 175800 660410635 13320 13320 13320 13320 0
83 20250318 175700 660410635 13320 13320 13320 13320 0
84 20250318 175600 660410635 13320 13320 13320 13320 0
85 20250318 175500 660410635 13320 13320 13320 13320 0
86 20250318 175400 660410635 13320 13320 13320 13320 0
87 20250318 175300 660410635 13320 13320 13320 13320 0
88 20250318 175200 660410635 13320 13320 13320 13320 0
89 20250318 175100 660410635 13320 13320 13320 13320 0
90 20250318 175000 660410635 13320 13320 13320 13320 0
91 20250318 174900 660410635 13320 13320 13320 13320 0
92 20250318 174800 660410635 13320 13320 13320 13320 1393
93 20250318 174700 660410635 13320 13320 13320 13320 0
94 20250318 174600 660410635 13320 13320 13320 13320 0
95 20250318 174500 660410635 13320 13320 13320 13320 0
96 20250318 174400 660410635 13320 13320 13320 13320 0
97 20250318 174300 660410635 13320 13320 13320 13320 0
98 20250318 174200 660410635 13320 13320 13320 13320 0
99 20250318 174100 660410635 13320 13320 13320 13320 0
100 20250318 174000 660410635 13320 13320 13320 13320 0
101 20250318 173900 660410635 13320 13320 13320 13320 0
102 20250318 173800 660410635 13320 13320 13320 13320 0
103 20250318 173700 660410635 13320 13320 13320 13320 0
104 20250318 173600 660410635 13320 13320 13320 13320 0
105 20250318 173500 660410635 13320 13320 13320 13320 0
106 20250318 173400 660410635 13320 13320 13320 13320 0
107 20250318 173300 660410635 13320 13320 13320 13320 0
108 20250318 173200 660410635 13320 13320 13320 13320 0
109 20250318 173100 660410635 13320 13320 13320 13320 0
110 20250318 173000 660410635 13320 13320 13320 13320 0
111 20250318 172900 660410635 13320 13320 13320 13320 0
112 20250318 172800 660410635 13320 13320 13320 13320 0
113 20250318 172700 660410635 13320 13320 13320 13320 0
114 20250318 172600 660410635 13320 13320 13320 13320 0
115 20250318 172500 660410635 13320 13320 13320 13320 0
116 20250318 172400 660410635 13320 13320 13320 13320 0
117 20250318 172300 660410635 13320 13320 13320 13320 0
118 20250318 172200 660410635 13320 13320 13320 13320 0
119 20250318 172100 660410635 13320 13320 13320 13320 0
120 20250318 172000 660410635 13320 13320 13320 13320 0
121 20250318 171900 660410635 13320 13320 13320 13320 0
122 20250318 171800 660410635 13320 13320 13320 13320 1393
123 20250318 171700 660410635 13320 13320 13320 13320 0
124 20250318 171600 660410635 13320 13320 13320 13320 0
125 20250318 171500 660410635 13320 13320 13320 13320 0
126 20250318 171400 660410635 13320 13320 13320 13320 0
127 20250318 171300 660410635 13320 13320 13320 13320 0
128 20250318 171200 660410635 13320 13320 13320 13320 0
129 20250318 171100 660410635 13320 13320 13320 13320 0
130 20250318 171000 660410635 13320 13320 13320 13320 0
131 20250318 170900 660410635 13320 13320 13320 13320 0
132 20250318 170800 660410635 13320 13320 13320 13320 0
133 20250318 170700 660410635 13320 13320 13320 13320 0
134 20250318 170600 660410635 13320 13320 13320 13320 0
135 20250318 170500 660410635 13320 13320 13320 13320 0
136 20250318 170400 660410635 13320 13320 13320 13320 0
137 20250318 170300 660410635 13320 13320 13320 13320 0
138 20250318 170200 660410635 13320 13320 13320 13320 0
139 20250318 170100 660410635 13320 13320 13320 13320 0
140 20250318 170000 660410635 13320 13320 13320 13320 0
141 20250318 165900 660410635 13320 13320 13320 13320 0
142 20250318 165800 660410635 13320 13320 13320 13320 0
143 20250318 165700 660410635 13320 13320 13320 13320 0
144 20250318 165600 660410635 13320 13320 13320 13320 0
145 20250318 165500 660410635 13320 13320 13320 13320 0
146 20250318 165400 660410635 13320 13320 13320 13320 0
147 20250318 165300 660410635 13320 13320 13320 13320 0
148 20250318 165200 660410635 13320 13320 13320 13320 0
149 20250318 165100 660410635 13320 13320 13320 13320 0
150 20250318 165000 660410635 13320 13320 13320 13320 0
151 20250318 164900 660410635 13320 13320 13320 13320 0
152 20250318 164800 660410635 13320 13320 13320 13320 1393
153 20250318 164700 660410635 13320 13320 13320 13320 0
154 20250318 164600 660410635 13320 13320 13320 13320 0
155 20250318 164500 660410635 13320 13320 13320 13320 0
156 20250318 164400 660410635 13320 13320 13320 13320 0
157 20250318 164300 660410635 13320 13320 13320 13320 0
158 20250318 164200 660410635 13320 13320 13320 13320 0
159 20250318 164100 660410635 13320 13320 13320 13320 0
160 20250318 164000 660410635 13320 13320 13320 13320 0
161 20250318 163900 660410635 13320 13320 13320 13320 0
162 20250318 163800 660410635 13320 13320 13320 13320 0
163 20250318 163700 660410635 13320 13320 13320 13320 0
164 20250318 163600 660410635 13320 13320 13320 13320 0
165 20250318 163500 660410635 13320 13320 13320 13320 0
166 20250318 163400 660410635 13320 13320 13320 13320 0
167 20250318 163300 660410635 13320 13320 13320 13320 0
168 20250318 163200 660410635 13320 13320 13320 13320 0
169 20250318 163100 660410635 13320 13320 13320 13320 0
170 20250318 163000 660410635 13320 13320 13320 13320 0
171 20250318 162900 660410635 13320 13320 13320 13320 0
172 20250318 162800 660410635 13320 13320 13320 13320 0
173 20250318 162700 660410635 13320 13320 13320 13320 0
174 20250318 162600 660410635 13320 13320 13320 13320 0
175 20250318 162500 660410635 13320 13320 13320 13320 0
176 20250318 162400 660410635 13320 13320 13320 13320 0
177 20250318 162300 660410635 13320 13320 13320 13320 0
178 20250318 162200 660410635 13320 13320 13320 13320 0
179 20250318 162100 660410635 13320 13320 13320 13320 0
180 20250318 162000 660410635 13320 13320 13320 13320 0
181 20250318 161900 660410635 13320 13320 13320 13320 0
182 20250318 161800 660410635 13320 13320 13320 13320 1393
183 20250318 161700 660410635 13320 13320 13320 13320 0
184 20250318 161600 660410635 13320 13320 13320 13320 0
185 20250318 161500 660410635 13320 13320 13320 13320 0
186 20250318 161400 660410635 13320 13320 13320 13320 0
187 20250318 161300 660410635 13320 13320 13320 13320 0
188 20250318 161200 660410635 13320 13320 13320 13320 0
189 20250318 161100 660410635 13320 13320 13320 13320 0
190 20250318 161000 660410635 13320 13320 13320 13320 0
191 20250318 160900 660410635 13320 13320 13320 13320 0
192 20250318 160800 660410635 13320 13320 13320 13320 0
193 20250318 160700 660410635 13320 13320 13320 13320 0
194 20250318 160600 660410635 13320 13320 13320 13320 0
195 20250318 160500 660410635 13320 13320 13320 13320 0
196 20250318 160400 660410635 13320 13320 13320 13320 0
197 20250318 160300 660410635 13320 13320 13320 13320 0
198 20250318 160200 660410635 13320 13320 13320 13320 0
199 20250318 160100 660410635 13320 13320 13320 13320 0
200 20250318 160000 660410635 13320 13320 13320 13320 0
201 20250318 155900 660410635 13320 13320 13320 13320 0
202 20250318 155800 660410635 13320 13320 13320 13320 0
203 20250318 155700 660410635 13320 13320 13320 13320 0
204 20250318 155600 660410635 13320 13320 13320 13320 0
205 20250318 155500 660410635 13320 13320 13320 13320 0
206 20250318 155400 660410635 13320 13320 13320 13320 0
207 20250318 155300 660410635 13320 13320 13320 13320 0
208 20250318 155200 660410635 13320 13320 13320 13320 0
209 20250318 155100 660410635 13320 13320 13320 13320 0
210 20250318 155000 660410635 13320 13320 13320 13320 0
211 20250318 154900 660410635 13320 13320 13320 13320 0
212 20250318 154800 660410635 13320 13320 13320 13320 1393
213 20250318 154700 660410635 13320 13320 13320 13320 0
214 20250318 154600 660410635 13320 13320 13320 13320 0
215 20250318 154500 660410635 13320 13320 13320 13320 0
216 20250318 154400 660410635 13320 13320 13320 13320 0
217 20250318 154300 660410635 13320 13320 13320 13320 0
218 20250318 154200 660410635 13320 13320 13320 13320 0
219 20250318 154100 660410635 13320 13320 13320 13320 0
220 20250318 154000 660410635 13320 13320 13320 13320 0
221 20250318 153900 660410635 13320 13320 13320 13320 0
222 20250318 153800 660410635 13320 13320 13320 13320 0
223 20250318 153700 660410635 13320 13320 13320 13320 0
224 20250318 153600 660410635 13320 13320 13320 13320 0
225 20250318 153500 660410635 13320 13320 13320 13320 0
226 20250318 153400 660410635 13320 13320 13320 13320 0
227 20250318 153300 660410635 13320 13320 13320 13320 0
228 20250318 153200 660410635 13320 13320 13320 13320 0
229 20250318 153100 660410635 13320 13320 13320 13320 0
230 20250318 153000 660410635 13320 13320 13320 13320 1393
231 20250318 152900 641855875 13330 13330 13330 13330 0
232 20250318 152800 641855875 13330 13330 13330 13330 0
233 20250318 152700 641855875 13330 13330 13330 13330 0
234 20250318 152600 641855875 13330 13330 13330 13330 0
235 20250318 152500 641855875 13330 13330 13330 13330 0
236 20250318 152400 641855875 13330 13330 13330 13330 0
237 20250318 152300 641855875 13330 13330 13330 13330 0
238 20250318 152200 641855875 13330 13330 13330 13330 0
239 20250318 152100 641855875 13330 13330 13330 13330 0
240 20250318 152000 641855875 13330 13330 13330 13330 0
241 20250318 151900 641855875 13330 13330 13330 13330 24
242 20250318 151800 641535955 13330 13330 13330 13330 41
243 20250318 151700 640989425 13330 13330 13330 13330 19
244 20250318 151600 640736155 13330 13340 13340 13330 65
245 20250318 151500 639869635 13340 13330 13340 13330 69
246 20250318 151400 638949475 13330 13330 13330 13330 520
247 20250318 151300 632017875 13330 13330 13330 13330 22
248 20250318 151200 631724615 13330 13330 13330 13330 117
249 20250318 151100 630165005 13330 13330 13340 13330 98
250 20250318 151000 628858605 13330 13320 13330 13300 30
251 20250318 150900 628458885 13330 13330 13330 13330 233
252 20250318 150800 625352995 13330 13330 13340 13330 12
253 20250318 150700 625193025 13330 13330 13330 13330 0
254 20250318 150600 625193025 13330 13330 13340 13315 256
255 20250318 150500 621780710 13330 13330 13330 13330 0
256 20250318 150400 621780710 13330 13340 13340 13330 23
257 20250318 150300 621474110 13330 13330 13330 13330 39
258 20250318 150200 620954240 13330 13330 13330 13330 1
259 20250318 150100 620940910 13340 13340 13340 13340 0
260 20250318 150000 620940910 13340 13330 13340 13310 889
261 20250318 145900 609106770 13340 13340 13340 13340 0
262 20250318 145800 609106770 13340 13340 13340 13340 0
263 20250318 145700 609106770 13340 13340 13340 13340 0
264 20250318 145600 609106770 13340 13340 13340 13340 0
265 20250318 145500 609106770 13340 13340 13340 13340 13
266 20250318 145400 608933350 13340 13340 13340 13340 9
267 20250318 145300 608813290 13340 13340 13340 13340 329
268 20250318 145200 604424430 13340 13340 13340 13340 0
269 20250318 145100 604424430 13340 13340 13340 13340 0
270 20250318 145000 604424430 13340 13340 13340 13340 0
271 20250318 144900 604424430 13340 13340 13340 13340 0
272 20250318 144800 604424430 13340 13340 13340 13340 0
273 20250318 144700 604424430 13340 13310 13340 13310 903
274 20250318 144600 592382180 13310 13320 13340 13300 1375
275 20250318 144500 574055965 13310 13300 13310 13300 6
276 20250318 144400 573976115 13300 13300 13300 13300 140
277 20250318 144300 572114115 13300 13320 13320 13300 16
278 20250318 144200 571901295 13310 13310 13310 13310 0
279 20250318 144100 571901295 13310 13310 13310 13310 1
280 20250318 144000 571887985 13310 13310 13310 13310 0
281 20250318 143900 571887985 13310 13310 13310 13310 0
282 20250318 143800 571887985 13310 13310 13310 13310 99
283 20250318 143700 570570295 13310 13310 13310 13310 1
284 20250318 143600 570556985 13310 13310 13310 13310 0
285 20250318 143500 570556985 13310 13310 13310 13310 60
286 20250318 143400 569758385 13310 13310 13310 13310 0
287 20250318 143300 569758385 13310 13310 13310 13310 0
288 20250318 143200 569758385 13310 13310 13310 13310 10
289 20250318 143100 569625285 13320 13320 13320 13320 4
290 20250318 143000 569572005 13320 13290 13320 13290 498
291 20250318 142900 562946295 13280 13280 13280 13280 0
292 20250318 142800 562946295 13280 13280 13280 13270 125
293 20250318 142700 561287315 13290 13300 13300 13290 66
294 20250318 142600 560409525 13300 13300 13300 13300 0
295 20250318 142500 560409525 13300 13290 13300 13290 159
296 20250318 142400 558295925 13270 13270 13270 13270 2
297 20250318 142300 558269385 13270 13270 13270 13270 9
298 20250318 142200 558149955 13270 13270 13270 13270 0
299 20250318 142100 558149955 13270 13270 13270 13270 0
300 20250318 142000 558149955 13270 13270 13270 13270 0
301 20250318 141900 558149955 13270 13280 13280 13270 37
302 20250318 141800 557658605 13310 13280 13310 13280 1917
303 20250318 141700 532176215 13280 13280 13280 13280 0
304 20250318 141600 532176215 13280 13280 13280 13280 0
305 20250318 141500 532176215 13280 13280 13280 13280 0
306 20250318 141400 532176215 13280 13270 13280 13270 155
307 20250318 141300 530117825 13280 13280 13280 13280 0
308 20250318 141200 530117825 13280 13280 13280 13280 37
309 20250318 141100 529626465 13250 13250 13250 13250 0
310 20250318 141000 529626465 13250 13250 13250 13250 0
311 20250318 140900 529626465 13250 13260 13260 13250 763
312 20250318 140800 519516405 13270 13270 13270 13270 1000
313 20250318 140700 506246405 13280 13280 13280 13280 5
314 20250318 140600 506180005 13290 13290 13290 13290 0
315 20250318 140500 506180005 13290 13290 13290 13290 0
316 20250318 140400 506180005 13290 13290 13290 13290 0
317 20250318 140300 506180005 13290 13270 13290 13270 2
318 20250318 140200 506153445 13290 13290 13290 13290 50
319 20250318 140100 505488945 13290 13290 13290 13290 93
320 20250318 140000 504252975 13270 13270 13270 13270 0
321 20250318 135900 504252975 13270 13270 13270 13270 0
322 20250318 135800 504252975 13270 13290 13290 13270 231
323 20250318 135700 501185295 13280 13280 13280 13280 22
324 20250318 135600 500893135 13290 13290 13290 13290 1
325 20250318 135500 500879845 13290 13290 13290 13290 1
326 20250318 135400 500866555 13280 13280 13280 13280 0
327 20250318 135300 500866555 13280 13280 13280 13280 69
328 20250318 135200 499950235 13280 13280 13280 13280 1
329 20250318 135100 499936955 13270 13270 13270 13270 46
330 20250318 135000 499326535 13270 13270 13270 13270 0
331 20250318 134900 499326535 13270 13260 13270 13260 4
332 20250318 134800 499273465 13260 13260 13260 13260 0
333 20250318 134700 499273465 13260 13260 13260 13260 96
334 20250318 134600 498000505 13260 13260 13260 13260 0
335 20250318 134500 498000505 13260 13260 13260 13260 7
336 20250318 134400 497907685 13260 13260 13260 13260 0
337 20250318 134300 497907685 13260 13260 13260 13250 103
338 20250318 134200 496541915 13260 13260 13260 13260 0
339 20250318 134100 496541915 13260 13260 13260 13260 6
340 20250318 134000 496462355 13260 13260 13260 13260 26
341 20250318 133900 496117595 13260 13250 13260 13250 79
342 20250318 133800 495070765 13260 13260 13260 13260 10
343 20250318 133700 494938165 13280 13280 13280 13280 0
344 20250318 133600 494938165 13280 13280 13280 13280 6
345 20250318 133500 494858485 13280 13260 13280 13250 368
346 20250318 133400 489977385 13280 13280 13280 13280 0
347 20250318 133300 489977385 13280 13280 13280 13280 0
348 20250318 133200 489977385 13280 13270 13280 13270 91
349 20250318 133100 488769615 13270 13270 13270 13270 0
350 20250318 133000 488769615 13270 13270 13270 13270 95
351 20250318 132900 487508965 13270 13265 13270 13265 15
352 20250318 132800 487309920 13270 13270 13270 13270 156
353 20250318 132700 485239800 13280 13280 13280 13280 1
354 20250318 132600 485226520 13300 13300 13300 13300 0
355 20250318 132500 485226520 13300 13300 13300 13300 0
356 20250318 132400 485226520 13300 13300 13300 13300 0
357 20250318 132300 485226520 13300 13300 13300 13300 9
358 20250318 132200 485106820 13300 13300 13300 13300 0
359 20250318 132100 485106820 13300 13300 13300 13300 15
360 20250318 132000 484907320 13300 13300 13300 13300 0
361 20250318 131900 484907320 13300 13300 13300 13300 0
362 20250318 131800 484907320 13300 13300 13300 13300 0
363 20250318 131700 484907320 13300 13300 13300 13300 0
364 20250318 131600 484907320 13300 13300 13300 13300 30
365 20250318 131500 484508320 13300 13260 13300 13260 361
366 20250318 131400 479708030 13250 13250 13250 13250 0
367 20250318 131300 479708030 13250 13250 13250 13250 0
368 20250318 131200 479708030 13250 13280 13300 13250 562
369 20250318 131100 472261240 13260 13260 13260 13260 0
370 20250318 131000 472261240 13260 13260 13260 13260 0
371 20250318 130900 472261240 13260 13260 13260 13260 40
372 20250318 130800 471730840 13310 13310 13310 13310 0
373 20250318 130700 471730840 13310 13250 13310 13250 16
374 20250318 130600 471518670 13250 13250 13250 13250 200
375 20250318 130500 468868670 13250 13300 13300 13250 205
376 20250318 130400 466151870 13280 13280 13280 13280 2
377 20250318 130300 466125310 13250 13260 13260 13250 471
378 20250318 130200 459880720 13270 13270 13270 13270 26
379 20250318 130100 459535700 13280 13280 13280 13280 83
380 20250318 130000 458433460 13290 13290 13290 13290 9
381 20250318 125900 458313850 13290 13290 13290 13290 0
382 20250318 125800 458313850 13290 13310 13310 13290 23
383 20250318 125700 458008000 13320 13320 13320 13320 0
384 20250318 125600 458008000 13320 13320 13320 13320 0
385 20250318 125500 458008000 13320 13320 13330 13300 364
386 20250318 125400 453162510 13320 13320 13320 13320 33
387 20250318 125300 452722950 13320 13320 13320 13320 56
388 20250318 125200 451977030 13310 13310 13310 13310 112
389 20250318 125100 450486310 13310 13310 13310 13310 20
390 20250318 125000 450220110 13300 13300 13300 13300 0
391 20250318 124900 450220110 13300 13300 13300 13300 100
392 20250318 124800 448890110 13310 13310 13310 13310 10
393 20250318 124700 448757010 13310 13310 13310 13310 1
394 20250318 124600 448743700 13300 13300 13300 13300 220
395 20250318 124500 445817700 13290 13290 13290 13290 2
396 20250318 124400 445791120 13320 13320 13320 13320 0
397 20250318 124300 445791120 13320 13320 13320 13320 29
398 20250318 124200 445404840 13330 13310 13330 13310 1038
399 20250318 124100 431579020 13310 13310 13310 13310 0
400 20250318 124000 431579020 13310 13310 13310 13310 104
401 20250318 123900 430194780 13320 13300 13320 13300 498
402 20250318 123800 423565250 13300 13300 13300 13300 304
403 20250318 123700 419522050 13310 13270 13310 13270 2536
404 20250318 123600 385806440 13270 13260 13270 13260 652
405 20250318 123500 377158560 13260 13260 13260 13260 1
406 20250318 123400 377145300 13260 13260 13260 13260 87
407 20250318 123300 375991680 13260 13250 13260 13250 495
408 20250318 123200 369431670 13250 13250 13250 13250 0
409 20250318 123100 369431670 13250 13250 13250 13250 0
410 20250318 123000 369431670 13250 13250 13250 13250 66
411 20250318 122900 368557170 13240 13240 13240 13240 0
412 20250318 122800 368557170 13240 13240 13240 13240 60
413 20250318 122700 367762770 13240 13240 13240 13240 0
414 20250318 122600 367762770 13240 13240 13240 13240 67
415 20250318 122500 366875690 13240 13240 13240 13240 0
416 20250318 122400 366875690 13240 13240 13240 13240 0
417 20250318 122300 366875690 13240 13240 13240 13240 4
418 20250318 122200 366822730 13250 13250 13250 13250 0
419 20250318 122100 366822730 13250 13250 13250 13250 0
420 20250318 122000 366822730 13250 13250 13250 13250 0
421 20250318 121900 366822730 13250 13250 13250 13250 0
422 20250318 121800 366822730 13250 13250 13250 13250 149
423 20250318 121700 364848480 13240 13240 13240 13240 0
424 20250318 121600 364848480 13240 13240 13240 13240 200
425 20250318 121500 362200480 13240 13240 13240 13240 0
426 20250318 121400 362200480 13240 13240 13240 13240 0
427 20250318 121300 362200480 13240 13240 13240 13240 0
428 20250318 121200 362200480 13240 13240 13240 13240 0
429 20250318 121100 362200480 13240 13240 13240 13240 0
430 20250318 121000 362200480 13240 13240 13240 13240 1
431 20250318 120900 362187240 13240 13240 13240 13240 10
432 20250318 120800 362054840 13240 13240 13240 13240 9
433 20250318 120700 361935680 13220 13230 13230 13220 200
434 20250318 120600 359291590 13240 13240 13240 13240 0
435 20250318 120500 359291590 13240 13240 13240 13240 0
436 20250318 120400 359291590 13240 13240 13240 13240 10
437 20250318 120300 359159190 13240 13240 13240 13240 0
438 20250318 120200 359159190 13240 13240 13240 13240 10
439 20250318 120100 359026790 13240 13240 13240 13240 12
440 20250318 120000 358867910 13240 13240 13240 13240 404
441 20250318 115900 353518950 13240 13240 13240 13240 0
442 20250318 115800 353518950 13240 13240 13240 13240 11
443 20250318 115700 353373310 13230 13230 13230 13230 0
444 20250318 115600 353373310 13230 13230 13230 13230 0
445 20250318 115500 353373310 13230 13230 13230 13220 26
446 20250318 115400 353029480 13240 13240 13240 13240 0
447 20250318 115300 353029480 13240 13240 13240 13240 0
448 20250318 115200 353029480 13240 13220 13240 13220 27
449 20250318 115100 352672520 13220 13220 13220 13220 0
450 20250318 115000 352672520 13220 13220 13220 13220 0
451 20250318 114900 352672520 13220 13220 13220 13220 33
452 20250318 114800 352236260 13220 13220 13220 13220 97
453 20250318 114700 350953920 13240 13240 13240 13240 0
454 20250318 114600 350953920 13240 13240 13240 13240 5
455 20250318 114500 350887720 13240 13240 13240 13240 1
456 20250318 114400 350874480 13230 13230 13230 13230 79
457 20250318 114300 349829310 13240 13240 13240 13240 0
458 20250318 114200 349829310 13240 13240 13240 13240 0
459 20250318 114100 349829310 13240 13240 13240 13240 0
460 20250318 114000 349829310 13240 13240 13240 13240 0
461 20250318 113900 349829310 13240 13240 13240 13240 0
462 20250318 113800 349829310 13240 13240 13240 13240 0
463 20250318 113700 349829310 13240 13240 13240 13240 0
464 20250318 113600 349829310 13240 13240 13240 13240 254
465 20250318 113500 346466350 13250 13250 13250 13250 0
466 20250318 113400 346466350 13250 13250 13250 13250 0
467 20250318 113300 346466350 13250 13240 13250 13240 188
468 20250318 113200 343977030 13240 13240 13240 13240 28
469 20250318 113100 343606310 13240 13240 13240 13240 0
470 20250318 113000 343606310 13240 13240 13240 13240 180
471 20250318 112900 341223110 13240 13240 13240 13240 13
472 20250318 112800 341050990 13240 13240 13240 13240 105
473 20250318 112700 339660790 13250 13250 13250 13250 1
474 20250318 112600 339647540 13240 13240 13240 13240 0
475 20250318 112500 339647540 13240 13240 13240 13240 0
476 20250318 112400 339647540 13240 13230 13240 13230 73
477 20250318 112300 338681250 13230 13230 13230 13230 0
478 20250318 112200 338681250 13230 13230 13230 13230 50
479 20250318 112100 338019750 13230 13230 13230 13230 0
480 20250318 112000 338019750 13230 13240 13240 13230 103
481 20250318 111900 336657030 13240 13240 13240 13240 14
482 20250318 111800 336471670 13240 13230 13240 13230 371
483 20250318 111700 331560940 13230 13230 13230 13230 0
484 20250318 111600 331560940 13230 13240 13240 13230 501
485 20250318 111500 324932700 13230 13230 13230 13230 0
486 20250318 111400 324932700 13230 13230 13230 13230 200
487 20250318 111300 322286700 13240 13240 13240 13240 0
488 20250318 111200 322286700 13240 13240 13240 13240 0
489 20250318 111100 322286700 13240 13240 13240 13240 0
490 20250318 111000 322286700 13240 13235 13240 13230 96
491 20250318 110900 321016570 13230 13230 13230 13230 224
492 20250318 110800 318053050 13225 13225 13225 13225 0
493 20250318 110700 318053050 13225 13225 13225 13225 2
494 20250318 110600 318026600 13220 13220 13220 13220 0
495 20250318 110500 318026600 13220 13220 13220 13220 55
496 20250318 110400 317299500 13220 13220 13220 13220 600
497 20250318 110300 309367500 13220 13220 13220 13220 7
498 20250318 110200 309274960 13220 13220 13220 13220 1
499 20250318 110100 309261740 13200 13200 13200 13200 0
500 20250318 110000 309261740 13200 13200 13200 13200 431
501 20250318 105900 303572540 13210 13210 13210 13210 21
502 20250318 105800 303295130 13210 13210 13210 13210 1
503 20250318 105700 303281920 13210 13220 13220 13210 6
504 20250318 105600 303202650 13220 13220 13220 13220 0
505 20250318 105500 303202650 13220 13220 13220 13220 1
506 20250318 105400 303189430 13220 13210 13220 13210 77
507 20250318 105300 302171850 13210 13210 13210 13210 0
508 20250318 105200 302171850 13210 13210 13210 13210 0
509 20250318 105100 302171850 13210 13210 13210 13210 0
510 20250318 105000 302171850 13210 13210 13210 13210 1
511 20250318 104900 302158640 13200 13200 13200 13200 95
512 20250318 104800 300904640 13200 13200 13200 13200 5
513 20250318 104700 300838640 13200 13200 13200 13200 428
514 20250318 104600 295189040 13190 13190 13190 13190 237
515 20250318 104500 292063010 13180 13180 13180 13180 45
516 20250318 104400 291469910 13180 13180 13180 13180 0
517 20250318 104300 291469910 13180 13180 13180 13180 71
518 20250318 104200 290534130 13200 13200 13200 13200 0
519 20250318 104100 290534130 13200 13200 13200 13200 0
520 20250318 104000 290534130 13200 13200 13200 13200 0
521 20250318 103900 290534130 13200 13200 13200 13200 0
522 20250318 103800 290534130 13200 13200 13200 13200 12
523 20250318 103700 290375730 13200 13200 13200 13200 0
524 20250318 103600 290375730 13200 13200 13200 13200 37
525 20250318 103500 289887330 13200 13200 13200 13200 0
526 20250318 103400 289887330 13200 13180 13200 13180 70
527 20250318 103300 288964710 13180 13180 13180 13180 5
528 20250318 103200 288898810 13180 13180 13180 13180 63
529 20250318 103100 288068470 13180 13170 13180 13170 48
530 20250318 103000 287436210 13180 13180 13180 13180 14
531 20250318 102900 287251690 13180 13180 13180 13180 51
532 20250318 102800 286579510 13180 13180 13180 13180 0
533 20250318 102700 286579510 13180 13180 13180 13180 321
534 20250318 102600 282348730 13180 13180 13180 13180 0
535 20250318 102500 282348730 13180 13180 13180 13180 0
536 20250318 102400 282348730 13180 13180 13180 13180 27
537 20250318 102300 281992870 13180 13180 13180 13180 0
538 20250318 102200 281992870 13180 13180 13180 13180 0
539 20250318 102100 281992870 13180 13180 13180 13180 149
540 20250318 102000 280029050 13160 13160 13160 13160 0
541 20250318 101900 280029050 13160 13160 13160 13160 0
542 20250318 101800 280029050 13160 13160 13170 13160 312
543 20250318 101700 275922980 13160 13160 13160 13160 5
544 20250318 101600 275857180 13160 13170 13170 13160 109
545 20250318 101500 274421710 13180 13170 13180 13170 76
546 20250318 101400 273420750 13180 13170 13180 13170 40
547 20250318 101300 272893850 13180 13180 13180 13180 0
548 20250318 101200 272893850 13180 13180 13180 13180 1
549 20250318 101100 272880670 13150 13150 13150 13150 0
550 20250318 101000 272880670 13150 13150 13150 13150 230
551 20250318 100900 269856170 13180 13160 13180 13150 104
552 20250318 100800 268488360 13170 13170 13170 13170 0
553 20250318 100700 268488360 13170 13170 13170 13170 1
554 20250318 100600 268475190 13180 13180 13180 13180 7
555 20250318 100500 268382930 13140 13140 13140 13140 0
556 20250318 100400 268382930 13140 13160 13160 13140 2332
557 20250318 100300 237720720 13160 13170 13170 13160 918
558 20250318 100200 225638160 13170 13190 13190 13170 1265
559 20250318 100100 208975530 13190 13200 13200 13190 655
560 20250318 100000 200335460 13210 13210 13210 13210 1
561 20250318 095900 200322250 13210 13210 13210 13210 14
562 20250318 095800 200137310 13220 13220 13220 13220 0
563 20250318 095700 200137310 13220 13220 13220 13220 0
564 20250318 095600 200137310 13220 13220 13220 13220 0
565 20250318 095500 200137310 13220 13220 13220 13220 4
566 20250318 095400 200084430 13180 13180 13180 13180 0
567 20250318 095300 200084430 13180 13180 13180 13180 0
568 20250318 095200 200084430 13180 13200 13210 13180 1549
569 20250318 095100 179646840 13210 13210 13210 13210 358
570 20250318 095000 174917660 13210 13210 13210 13210 1
571 20250318 094900 174904450 13210 13220 13220 13210 35
572 20250318 094800 174441850 13220 13220 13220 13220 4
573 20250318 094700 174388970 13220 13210 13220 13210 64
574 20250318 094600 173543510 13210 13210 13210 13210 11
575 20250318 094500 173398200 13210 13210 13210 13210 23
576 20250318 094400 173094370 13220 13220 13220 13220 0
577 20250318 094300 173094370 13220 13220 13220 13220 83
578 20250318 094200 171997110 13200 13200 13200 13200 1
579 20250318 094100 171983910 13220 13190 13220 13190 220
580 20250318 094000 169081510 13190 13200 13200 13190 307
581 20250318 093900 165030540 13200 13200 13200 13200 0
582 20250318 093800 165030540 13200 13200 13200 13200 2
583 20250318 093700 165004140 13200 13230 13230 13200 163
584 20250318 093600 162852480 13230 13190 13230 13190 55
585 20250318 093500 162126990 13200 13240 13240 13200 329
586 20250318 093400 157782800 13240 13240 13240 13240 1
587 20250318 093300 157769560 13190 13230 13240 13190 1418
588 20250318 093200 139021760 13230 13230 13230 13200 415
589 20250318 093100 133540400 13230 13230 13230 13220 280
590 20250318 093000 129837570 13250 13250 13250 13250 1
591 20250318 092900 129824320 13230 13230 13250 13230 293
592 20250318 092800 125947600 13260 13260 13260 13260 64
593 20250318 092700 125098960 13260 13250 13260 13230 184
594 20250318 092600 122660970 13270 13270 13270 13270 18
595 20250318 092500 122422110 13280 13280 13280 13280 1
596 20250318 092400 122408830 13220 13240 13240 13220 587
597 20250318 092300 114646410 13240 13280 13300 13240 1365
598 20250318 092200 96524010 13290 13290 13290 13290 1
599 20250318 092100 96510720 13230 13300 13300 13230 1184
600 20250318 092000 80816590 13280 13280 13280 13280 0
601 20250318 091900 80816590 13280 13320 13320 13280 529
602 20250318 091800 73791430 13290 13320 13320 13290 261
603 20250318 091700 70320680 13290 13290 13290 13290 52
604 20250318 091600 69629600 13280 13300 13300 13280 155
605 20250318 091500 67569720 13300 13300 13300 13300 556
606 20250318 091400 60174920 13300 13300 13300 13300 2
607 20250318 091300 60148320 13280 13290 13300 13280 276
608 20250318 091200 56481800 13280 13280 13320 13270 471
609 20250318 091100 50228470 13280 13280 13280 13280 239
610 20250318 091000 47054550 13280 13350 13350 13280 830
611 20250318 090900 36009800 13300 13350 13350 13300 350
612 20250318 090800 31345800 13360 13360 13360 13360 0
613 20250318 090700 31345800 13360 13360 13360 13360 1
614 20250318 090600 31332440 13300 13300 13300 13290 110
615 20250318 090500 29869890 13290 13320 13320 13290 1273
616 20250318 090400 12930400 13390 13390 13390 13390 0
617 20250318 090300 12930400 13390 13390 13390 13390 0
618 20250318 090200 12930400 13390 13390 13390 13390 2
619 20250318 090100 12903620 13400 13400 13400 13400 0
620 20250318 090000 12903620 13400 13300 13400 13300 970

1
033240/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,22155870,0,294008394900,0.00
20250313,0,22155870,0,287804751300,0.00
20250312,0,22155870,0,293786836200,0.00
20250311,0,22155870,0,290241897000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 22155870 0 294008394900 0.00
3 20250313 0 22155870 0 287804751300 0.00
4 20250312 0 22155870 0 293786836200 0.00
5 20250311 0 22155870 0 290241897000 0.00