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
033270/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191800,302280290,19020,19020,19020,19020,387
20250318,191700,302280290,19020,19020,19020,19020,0
20250318,191600,302280290,19020,19020,19020,19020,0
20250318,191500,302280290,19020,19020,19020,19020,0
20250318,191400,302280290,19020,19020,19020,19020,0
20250318,191300,302280290,19020,19020,19020,19020,0
20250318,191200,302280290,19020,19020,19020,19020,0
20250318,191100,302280290,19020,19020,19020,19020,0
20250318,191000,302280290,19020,19020,19020,19020,0
20250318,190900,302280290,19020,19020,19020,19020,0
20250318,190800,302280290,19020,19020,19020,19020,0
20250318,190700,302280290,19020,19020,19020,19020,0
20250318,190600,302280290,19020,19020,19020,19020,0
20250318,190500,302280290,19020,19020,19020,19020,0
20250318,190400,302280290,19020,19020,19020,19020,0
20250318,190300,302280290,19020,19020,19020,19020,0
20250318,190200,302280290,19020,19020,19020,19020,0
20250318,190100,302280290,19020,19020,19020,19020,0
20250318,190000,302280290,19020,19020,19020,19020,0
20250318,185900,302280290,19020,19020,19020,19020,0
20250318,185800,302280290,19020,19020,19020,19020,0
20250318,185700,302280290,19020,19020,19020,19020,0
20250318,185600,302280290,19020,19020,19020,19020,0
20250318,185500,302280290,19020,19020,19020,19020,0
20250318,185400,302280290,19020,19020,19020,19020,0
20250318,185300,302280290,19020,19020,19020,19020,0
20250318,185200,302280290,19020,19020,19020,19020,0
20250318,185100,302280290,19020,19020,19020,19020,0
20250318,185000,302280290,19020,19020,19020,19020,0
20250318,184900,302280290,19020,19020,19020,19020,0
20250318,184800,302280290,19020,19020,19020,19020,387
20250318,184700,302280290,19020,19020,19020,19020,0
20250318,184600,302280290,19020,19020,19020,19020,0
20250318,184500,302280290,19020,19020,19020,19020,0
20250318,184400,302280290,19020,19020,19020,19020,0
20250318,184300,302280290,19020,19020,19020,19020,0
20250318,184200,302280290,19020,19020,19020,19020,0
20250318,184100,302280290,19020,19020,19020,19020,0
20250318,184000,302280290,19020,19020,19020,19020,0
20250318,183900,302280290,19020,19020,19020,19020,0
20250318,183800,302280290,19020,19020,19020,19020,0
20250318,183700,302280290,19020,19020,19020,19020,0
20250318,183600,302280290,19020,19020,19020,19020,0
20250318,183500,302280290,19020,19020,19020,19020,0
20250318,183400,302280290,19020,19020,19020,19020,0
20250318,183300,302280290,19020,19020,19020,19020,0
20250318,183200,302280290,19020,19020,19020,19020,0
20250318,183100,302280290,19020,19020,19020,19020,0
20250318,183000,302280290,19020,19020,19020,19020,0
20250318,182900,302280290,19020,19020,19020,19020,0
20250318,182800,302280290,19020,19020,19020,19020,0
20250318,182700,302280290,19020,19020,19020,19020,0
20250318,182600,302280290,19020,19020,19020,19020,0
20250318,182500,302280290,19020,19020,19020,19020,0
20250318,182400,302280290,19020,19020,19020,19020,0
20250318,182300,302280290,19020,19020,19020,19020,0
20250318,182200,302280290,19020,19020,19020,19020,0
20250318,182100,302280290,19020,19020,19020,19020,0
20250318,182000,302280290,19020,19020,19020,19020,0
20250318,181900,302280290,19020,19020,19020,19020,0
20250318,181800,302280290,19020,19020,19020,19020,387
20250318,181700,302280290,19020,19020,19020,19020,0
20250318,181600,302280290,19020,19020,19020,19020,0
20250318,181500,302280290,19020,19020,19020,19020,0
20250318,181400,302280290,19020,19020,19020,19020,0
20250318,181300,302280290,19020,19020,19020,19020,0
20250318,181200,302280290,19020,19020,19020,19020,0
20250318,181100,302280290,19020,19020,19020,19020,0
20250318,181000,302280290,19020,19020,19020,19020,0
20250318,180900,302280290,19020,19020,19020,19020,0
20250318,180800,302280290,19020,19020,19020,19020,0
20250318,180700,302280290,19020,19020,19020,19020,0
20250318,180600,302280290,19020,19020,19020,19020,0
20250318,180500,302280290,19020,19020,19020,19020,0
20250318,180400,302280290,19020,19020,19020,19020,0
20250318,180300,302280290,19020,19020,19020,19020,0
20250318,180200,302280290,19020,19020,19020,19020,0
20250318,180100,302280290,19020,19020,19020,19020,0
20250318,180000,302280290,19020,19020,19020,19020,0
20250318,175900,302280290,19020,19020,19020,19020,0
20250318,175800,302280290,19020,19020,19020,19020,0
20250318,175700,302280290,19020,19020,19020,19020,0
20250318,175600,302280290,19020,19020,19020,19020,0
20250318,175500,302280290,19020,19020,19020,19020,0
20250318,175400,302280290,19020,19020,19020,19020,0
20250318,175300,302280290,19020,19020,19020,19020,0
20250318,175200,302280290,19020,19020,19020,19020,0
20250318,175100,302280290,19020,19020,19020,19020,0
20250318,175000,302280290,19020,19020,19020,19020,0
20250318,174900,302280290,19020,19020,19020,19020,0
20250318,174800,302280290,19020,19020,19020,19020,387
20250318,174700,302280290,19020,19020,19020,19020,0
20250318,174600,302280290,19020,19020,19020,19020,0
20250318,174500,302280290,19020,19020,19020,19020,0
20250318,174400,302280290,19020,19020,19020,19020,0
20250318,174300,302280290,19020,19020,19020,19020,0
20250318,174200,302280290,19020,19020,19020,19020,0
20250318,174100,302280290,19020,19020,19020,19020,0
20250318,174000,302280290,19020,19020,19020,19020,0
20250318,173900,302280290,19020,19020,19020,19020,0
20250318,173800,302280290,19020,19020,19020,19020,0
20250318,173700,302280290,19020,19020,19020,19020,0
20250318,173600,302280290,19020,19020,19020,19020,0
20250318,173500,302280290,19020,19020,19020,19020,0
20250318,173400,302280290,19020,19020,19020,19020,0
20250318,173300,302280290,19020,19020,19020,19020,0
20250318,173200,302280290,19020,19020,19020,19020,0
20250318,173100,302280290,19020,19020,19020,19020,0
20250318,173000,302280290,19020,19020,19020,19020,0
20250318,172900,302280290,19020,19020,19020,19020,0
20250318,172800,302280290,19020,19020,19020,19020,0
20250318,172700,302280290,19020,19020,19020,19020,0
20250318,172600,302280290,19020,19020,19020,19020,0
20250318,172500,302280290,19020,19020,19020,19020,0
20250318,172400,302280290,19020,19020,19020,19020,0
20250318,172300,302280290,19020,19020,19020,19020,0
20250318,172200,302280290,19020,19020,19020,19020,0
20250318,172100,302280290,19020,19020,19020,19020,0
20250318,172000,302280290,19020,19020,19020,19020,0
20250318,171900,302280290,19020,19020,19020,19020,0
20250318,171800,302280290,19020,19020,19020,19020,387
20250318,171700,302280290,19020,19020,19020,19020,0
20250318,171600,302280290,19020,19020,19020,19020,0
20250318,171500,302280290,19020,19020,19020,19020,0
20250318,171400,302280290,19020,19020,19020,19020,0
20250318,171300,302280290,19020,19020,19020,19020,0
20250318,171200,302280290,19020,19020,19020,19020,0
20250318,171100,302280290,19020,19020,19020,19020,0
20250318,171000,302280290,19020,19020,19020,19020,0
20250318,170900,302280290,19020,19020,19020,19020,0
20250318,170800,302280290,19020,19020,19020,19020,0
20250318,170700,302280290,19020,19020,19020,19020,0
20250318,170600,302280290,19020,19020,19020,19020,0
20250318,170500,302280290,19020,19020,19020,19020,0
20250318,170400,302280290,19020,19020,19020,19020,0
20250318,170300,302280290,19020,19020,19020,19020,0
20250318,170200,302280290,19020,19020,19020,19020,0
20250318,170100,302280290,19020,19020,19020,19020,0
20250318,170000,302280290,19020,19020,19020,19020,0
20250318,165900,302280290,19020,19020,19020,19020,0
20250318,165800,302280290,19020,19020,19020,19020,0
20250318,165700,302280290,19020,19020,19020,19020,0
20250318,165600,302280290,19020,19020,19020,19020,0
20250318,165500,302280290,19020,19020,19020,19020,0
20250318,165400,302280290,19020,19020,19020,19020,0
20250318,165300,302280290,19020,19020,19020,19020,0
20250318,165200,302280290,19020,19020,19020,19020,0
20250318,165100,302280290,19020,19020,19020,19020,0
20250318,165000,302280290,19020,19020,19020,19020,0
20250318,164900,302280290,19020,19020,19020,19020,0
20250318,164800,302280290,19020,19020,19020,19020,387
20250318,164700,302280290,19020,19020,19020,19020,0
20250318,164600,302280290,19020,19020,19020,19020,0
20250318,164500,302280290,19020,19020,19020,19020,0
20250318,164400,302280290,19020,19020,19020,19020,0
20250318,164300,302280290,19020,19020,19020,19020,0
20250318,164200,302280290,19020,19020,19020,19020,0
20250318,164100,302280290,19020,19020,19020,19020,0
20250318,164000,302280290,19020,19020,19020,19020,0
20250318,163900,302280290,19020,19020,19020,19020,0
20250318,163800,302280290,19020,19020,19020,19020,0
20250318,163700,302280290,19020,19020,19020,19020,0
20250318,163600,302280290,19020,19020,19020,19020,0
20250318,163500,302280290,19020,19020,19020,19020,0
20250318,163400,302280290,19020,19020,19020,19020,0
20250318,163300,302280290,19020,19020,19020,19020,0
20250318,163200,302280290,19020,19020,19020,19020,0
20250318,163100,302280290,19020,19020,19020,19020,0
20250318,163000,302280290,19020,19020,19020,19020,0
20250318,162900,302280290,19020,19020,19020,19020,0
20250318,162800,302280290,19020,19020,19020,19020,0
20250318,162700,302280290,19020,19020,19020,19020,0
20250318,162600,302280290,19020,19020,19020,19020,0
20250318,162500,302280290,19020,19020,19020,19020,0
20250318,162400,302280290,19020,19020,19020,19020,0
20250318,162300,302280290,19020,19020,19020,19020,0
20250318,162200,302280290,19020,19020,19020,19020,0
20250318,162100,302280290,19020,19020,19020,19020,0
20250318,162000,302280290,19020,19020,19020,19020,0
20250318,161900,302280290,19020,19020,19020,19020,0
20250318,161800,302280290,19020,19020,19020,19020,387
20250318,161700,302280290,19020,19020,19020,19020,0
20250318,161600,302280290,19020,19020,19020,19020,0
20250318,161500,302280290,19020,19020,19020,19020,0
20250318,161400,302280290,19020,19020,19020,19020,0
20250318,161300,302280290,19020,19020,19020,19020,0
20250318,161200,302280290,19020,19020,19020,19020,0
20250318,161100,302280290,19020,19020,19020,19020,0
20250318,161000,302280290,19020,19020,19020,19020,0
20250318,160900,302280290,19020,19020,19020,19020,0
20250318,160800,302280290,19020,19020,19020,19020,0
20250318,160700,302280290,19020,19020,19020,19020,0
20250318,160600,302280290,19020,19020,19020,19020,0
20250318,160500,302280290,19020,19020,19020,19020,0
20250318,160400,302280290,19020,19020,19020,19020,0
20250318,160300,302280290,19020,19020,19020,19020,0
20250318,160200,302280290,19020,19020,19020,19020,0
20250318,160100,302280290,19020,19020,19020,19020,0
20250318,160000,302280290,19020,19020,19020,19020,0
20250318,155900,302280290,19020,19020,19020,19020,0
20250318,155800,302280290,19020,19020,19020,19020,0
20250318,155700,302280290,19020,19020,19020,19020,0
20250318,155600,302280290,19020,19020,19020,19020,0
20250318,155500,302280290,19020,19020,19020,19020,0
20250318,155400,302280290,19020,19020,19020,19020,0
20250318,155300,302280290,19020,19020,19020,19020,0
20250318,155200,302280290,19020,19020,19020,19020,0
20250318,155100,302280290,19020,19020,19020,19020,0
20250318,155000,302280290,19020,19020,19020,19020,0
20250318,154900,302280290,19020,19020,19020,19020,0
20250318,154800,302280290,19020,19020,19020,19020,387
20250318,154700,302280290,19020,19020,19020,19020,0
20250318,154600,302280290,19020,19020,19020,19020,0
20250318,154500,302280290,19020,19020,19020,19020,0
20250318,154400,302280290,19020,19020,19020,19020,0
20250318,154300,302280290,19020,19020,19020,19020,0
20250318,154200,302280290,19020,19020,19020,19020,0
20250318,154100,302280290,19020,19020,19020,19020,0
20250318,154000,302280290,19020,19020,19020,19020,0
20250318,153900,302280290,19020,19020,19020,19020,0
20250318,153800,302280290,19020,19020,19020,19020,0
20250318,153700,302280290,19020,19020,19020,19020,0
20250318,153600,302280290,19020,19020,19020,19020,0
20250318,153500,302280290,19020,19020,19020,19020,0
20250318,153400,302280290,19020,19020,19020,19020,0
20250318,153300,302280290,19020,19020,19020,19020,0
20250318,153200,302280290,19020,19020,19020,19020,0
20250318,153100,302280290,19020,19020,19020,19020,0
20250318,153000,302280290,19020,19020,19020,19020,387
20250318,152900,294919550,19100,19100,19100,19100,0
20250318,152800,294919550,19100,19100,19100,19100,0
20250318,152700,294919550,19100,19100,19100,19100,0
20250318,152600,294919550,19100,19100,19100,19100,0
20250318,152500,294919550,19100,19100,19100,19100,0
20250318,152400,294919550,19100,19100,19100,19100,0
20250318,152300,294919550,19100,19100,19100,19100,0
20250318,152200,294919550,19100,19100,19100,19100,0
20250318,152100,294919550,19100,19100,19100,19100,0
20250318,152000,294919550,19100,19100,19100,19100,0
20250318,151900,294919550,19100,19110,19110,19100,75
20250318,151800,293487020,19110,19110,19110,19110,10
20250318,151700,293295920,19100,19120,19120,19100,186
20250318,151600,289742800,19130,19130,19130,19130,0
20250318,151500,289742800,19130,19130,19130,19130,0
20250318,151400,289742800,19130,19130,19130,19130,0
20250318,151300,289742800,19130,19130,19130,19130,1
20250318,151200,289723670,19110,19110,19110,19110,156
20250318,151100,286742510,19110,19110,19110,19110,1
20250318,151000,286723400,19110,19110,19110,19110,1
20250318,150900,286704290,19110,19080,19110,19080,322
20250318,150800,280554310,19100,19080,19100,19080,559
20250318,150700,269878910,19070,19070,19070,19070,0
20250318,150600,269878910,19070,19070,19070,19070,0
20250318,150500,269878910,19070,19070,19070,19070,0
20250318,150400,269878910,19070,19070,19070,19070,0
20250318,150300,269878910,19070,19070,19070,19070,0
20250318,150200,269878910,19070,19080,19080,19070,2
20250318,150100,269840760,19100,19100,19100,19100,0
20250318,150000,269840760,19100,19100,19100,19100,0
20250318,145900,269840760,19100,19100,19100,19100,0
20250318,145800,269840760,19100,19100,19100,19100,0
20250318,145700,269840760,19100,19100,19100,19100,0
20250318,145600,269840760,19100,19100,19100,19100,1
20250318,145500,269821660,19050,19050,19090,19050,9
20250318,145400,269650050,19100,19050,19100,19050,2
20250318,145300,269611900,19090,19050,19100,19050,8
20250318,145200,269459310,19040,19050,19100,19040,48
20250318,145100,268545030,19100,19100,19100,19100,0
20250318,145000,268545030,19100,19100,19100,19100,1
20250318,144900,268525930,19050,19040,19100,19040,44
20250318,144800,267687530,19020,19020,19020,19020,0
20250318,144700,267687530,19020,19050,19090,19020,5
20250318,144600,267592300,19050,19050,19050,19050,2
20250318,144500,267554200,19100,19100,19100,19100,1
20250318,144400,267535100,19100,19100,19100,19100,1
20250318,144300,267516000,19100,19100,19100,19100,0
20250318,144200,267516000,19100,19100,19100,19100,48
20250318,144100,266599200,19070,19070,19070,19070,2
20250318,144000,266561060,19050,19050,19100,19050,5
20250318,143900,266465760,19050,19050,19050,19050,0
20250318,143800,266465760,19050,19050,19100,19050,502
20250318,143700,256879290,19090,19090,19090,19090,0
20250318,143600,256879290,19090,19040,19090,19040,2
20250318,143500,256841160,19070,19070,19070,19070,0
20250318,143400,256841160,19070,19020,19090,19020,305
20250318,143300,251018940,19080,19020,19090,19020,22
20250318,143200,250599850,19070,19010,19070,19010,6
20250318,143100,250485590,19070,19010,19070,19010,6
20250318,143000,250371450,19020,19010,19020,19010,2
20250318,142900,250333420,19020,19040,19040,19000,88
20250318,142800,248660870,19040,19040,19040,19040,0
20250318,142700,248660870,19040,19040,19040,19040,0
20250318,142600,248660870,19040,19020,19090,19020,14
20250318,142500,248394200,19010,19030,19080,19000,387
20250318,142400,241024305,19090,19010,19090,19000,180
20250318,142300,237597395,19000,19000,19000,19000,29
20250318,142200,237046395,19000,19000,19000,19000,28
20250318,142100,236514395,19000,19000,19000,19000,29
20250318,142000,235963395,19000,19000,19000,19000,50
20250318,141900,235013395,19000,19010,19010,19000,500
20250318,141800,225513195,19010,19010,19010,19010,370
20250318,141700,218479495,19010,19010,19020,19010,229
20250318,141600,214126105,19020,19020,19020,19010,144
20250318,141500,211387505,19010,19010,19010,19010,37
20250318,141400,210684135,19010,19010,19010,19010,28
20250318,141300,210151855,19010,19020,19020,19010,29
20250318,141200,209600555,19010,19020,19020,19010,29
20250318,141100,209049045,19030,19020,19030,19020,48
20250318,141000,208135885,19020,19020,19020,19020,0
20250318,140900,208135885,19020,19020,19030,19020,131
20250318,140800,205644255,19020,19020,19020,19020,28
20250318,140700,205111695,19020,19020,19020,19020,29
20250318,140600,204560115,19020,19020,19020,19020,28
20250318,140500,204027555,19020,19020,19020,19020,29
20250318,140400,203475975,19030,19030,19030,19030,0
20250318,140300,203475975,19030,19030,19030,19030,28
20250318,140200,202943135,19030,19030,19030,19030,29
20250318,140100,202391265,19030,19030,19030,19030,43
20250318,140000,201572975,19010,19010,19010,19010,28
20250318,135900,201040695,19010,19010,19010,19010,29
20250318,135800,200489405,19010,19020,19020,19010,28
20250318,135700,199957105,19010,19010,19010,19010,29
20250318,135600,199405815,19010,19010,19010,19010,29
20250318,135500,198854525,19010,19030,19030,19010,29
20250318,135400,198303215,19010,19020,19020,19010,29
20250318,135300,197751725,19010,19020,19020,19010,28
20250318,135200,197219425,19010,19010,19010,19010,0
20250318,135100,197219425,19010,19030,19030,19010,30
20250318,135000,196649075,19010,19030,19030,19010,29
20250318,134900,196097765,19030,19040,19080,19030,25
20250318,134800,195621835,19060,19010,19060,19010,40
20250318,134700,194861185,19010,19010,19010,19010,58
20250318,134600,193758605,19010,19010,19010,19010,29
20250318,134500,193207315,19010,19010,19010,19010,28
20250318,134400,192675035,19010,19010,19010,19010,0
20250318,134300,192675035,19010,19030,19030,19010,35
20250318,134200,192009445,19020,19020,19020,19020,28
20250318,134100,191476885,19020,19020,19020,19020,234
20250318,134000,187026205,19030,19030,19040,19030,23
20250318,133900,186588505,19030,19050,19050,19030,29
20250318,133800,186036615,19070,19030,19070,19030,203
20250318,133700,182170365,19030,19030,19030,19030,41
20250318,133600,181390135,19030,19030,19030,19030,29
20250318,133500,180838265,19060,19040,19060,19040,53
20250318,133400,179828865,19030,19040,19040,19030,29
20250318,133300,179276985,19030,19030,19030,19030,29
20250318,133200,178725115,19040,19050,19050,19040,52
20250318,133100,177735025,19040,19040,19040,19040,28
20250318,133000,177201905,19040,19030,19040,19030,85
20250318,132900,175583835,19030,19030,19030,19030,28
20250318,132800,175050995,19040,19040,19040,19040,10
20250318,132700,174860595,19040,19030,19040,19030,410
20250318,132600,167057995,19040,19040,19040,19040,20
20250318,132500,166677195,19030,19030,19030,19030,29
20250318,132400,166125325,19040,19040,19040,19040,0
20250318,132300,166125325,19040,19060,19060,19040,30
20250318,132200,165554065,19040,19040,19040,19040,83
20250318,132100,163973745,19040,19060,19060,19040,1219
20250318,132000,140753765,19060,19060,19060,19060,29
20250318,131900,140201025,19070,19060,19070,19060,34
20250318,131800,139552925,19070,19070,19070,19070,0
20250318,131700,139552925,19070,19080,19080,19070,1344
20250318,131600,113917525,19080,19080,19080,19080,29
20250318,131500,113364205,19080,19080,19080,19080,66
20250318,131400,112104925,19080,19080,19080,19080,29
20250318,131300,111551605,19080,19090,19090,19080,144
20250318,131200,108802925,19080,19080,19080,19080,29
20250318,131100,108249605,19080,19080,19080,19080,78
20250318,131000,106761365,19090,19085,19090,19085,25
20250318,130900,106284120,19090,19090,19090,19090,1
20250318,130800,106265030,19090,19090,19090,19090,28
20250318,130700,105730510,19090,19090,19090,19090,0
20250318,130600,105730510,19090,19090,19090,19090,222
20250318,130500,101492530,19090,19090,19090,19090,0
20250318,130400,101492530,19090,19090,19090,19090,0
20250318,130300,101492530,19090,19090,19090,19090,0
20250318,130200,101492530,19090,19090,19090,19090,0
20250318,130100,101492530,19090,19090,19090,19090,0
20250318,130000,101492530,19090,19090,19090,19090,0
20250318,125900,101492530,19090,19090,19090,19090,1
20250318,125800,101473440,19090,19090,19090,19090,0
20250318,125700,101473440,19090,19090,19090,19090,20
20250318,125600,101091640,19090,19100,19100,19090,70
20250318,125500,99755230,19110,19110,19110,19110,1
20250318,125400,99736120,19110,19110,19110,19110,1
20250318,125300,99717010,19110,19110,19110,19110,0
20250318,125200,99717010,19110,19110,19110,19110,0
20250318,125100,99717010,19110,19110,19110,19110,14
20250318,125000,99449470,19110,19110,19110,19110,7
20250318,124900,99315700,19110,19110,19110,19110,0
20250318,124800,99315700,19110,19110,19110,19110,1
20250318,124700,99296590,19110,19110,19110,19110,0
20250318,124600,99296590,19110,19110,19110,19110,0
20250318,124500,99296590,19110,19110,19110,19110,0
20250318,124400,99296590,19110,19110,19110,19110,5
20250318,124300,99201040,19090,19090,19090,19090,0
20250318,124200,99201040,19090,19090,19090,19090,0
20250318,124100,99201040,19090,19090,19090,19090,0
20250318,124000,99201040,19090,19090,19090,19090,0
20250318,123900,99201040,19090,19090,19090,19090,0
20250318,123800,99201040,19090,19090,19090,19090,0
20250318,123700,99201040,19090,19090,19090,19090,0
20250318,123600,99201040,19090,19090,19090,19090,0
20250318,123500,99201040,19090,19090,19090,19090,0
20250318,123400,99201040,19090,19090,19090,19090,55
20250318,123300,98151090,19090,19090,19090,19090,22
20250318,123200,97731110,19100,19100,19100,19100,0
20250318,123100,97731110,19100,19100,19100,19100,0
20250318,123000,97731110,19100,19100,19100,19100,0
20250318,122900,97731110,19100,19100,19100,19100,0
20250318,122800,97731110,19100,19100,19100,19100,0
20250318,122700,97731110,19100,19100,19100,19100,0
20250318,122600,97731110,19100,19100,19100,19100,0
20250318,122500,97731110,19100,19100,19100,19100,0
20250318,122400,97731110,19100,19100,19100,19100,0
20250318,122300,97731110,19100,19100,19100,19100,100
20250318,122200,95821110,19100,19100,19100,19100,0
20250318,122100,95821110,19100,19100,19100,19100,0
20250318,122000,95821110,19100,19100,19100,19100,1
20250318,121900,95802010,19100,19100,19100,19100,0
20250318,121800,95802010,19100,19100,19100,19100,0
20250318,121700,95802010,19100,19090,19100,19090,202
20250318,121600,91945810,19090,19090,19090,19090,0
20250318,121500,91945810,19090,19090,19090,19090,0
20250318,121400,91945810,19090,19090,19090,19090,20
20250318,121300,91564010,19090,19090,19090,19090,18
20250318,121200,91220390,19090,19090,19090,19090,0
20250318,121100,91220390,19090,19090,19090,19090,0
20250318,121000,91220390,19090,19090,19090,19090,0
20250318,120900,91220390,19090,19090,19090,19090,0
20250318,120800,91220390,19090,19090,19090,19090,0
20250318,120700,91220390,19090,19090,19090,19090,0
20250318,120600,91220390,19090,19090,19090,19090,0
20250318,120500,91220390,19090,19090,19090,19090,0
20250318,120400,91220390,19090,19090,19090,19090,0
20250318,120300,91220390,19090,19090,19090,19090,0
20250318,120200,91220390,19090,19090,19090,19090,0
20250318,120100,91220390,19090,19090,19090,19090,0
20250318,120000,91220390,19090,19090,19090,19090,0
20250318,115900,91220390,19090,19090,19090,19090,29
20250318,115800,90666780,19090,19090,19090,19090,0
20250318,115700,90666780,19090,19090,19090,19090,0
20250318,115600,90666780,19090,19090,19090,19090,0
20250318,115500,90666780,19090,19090,19090,19090,0
20250318,115400,90666780,19090,19090,19090,19090,0
20250318,115300,90666780,19090,19090,19090,19090,0
20250318,115200,90666780,19090,19090,19090,19090,0
20250318,115100,90666780,19090,19090,19090,19090,0
20250318,115000,90666780,19090,19090,19090,19090,0
20250318,114900,90666780,19090,19090,19090,19090,50
20250318,114800,89712280,19090,19090,19090,19090,0
20250318,114700,89712280,19090,19090,19090,19090,0
20250318,114600,89712280,19090,19090,19090,19090,0
20250318,114500,89712280,19090,19090,19090,19090,159
20250318,114400,86676970,19090,19090,19090,19090,50
20250318,114300,85722470,19100,19100,19100,19100,0
20250318,114200,85722470,19100,19100,19100,19100,0
20250318,114100,85722470,19100,19100,19100,19100,0
20250318,114000,85722470,19100,19100,19100,19100,0
20250318,113900,85722470,19100,19100,19100,19100,0
20250318,113800,85722470,19100,19100,19100,19100,0
20250318,113700,85722470,19100,19100,19100,19100,0
20250318,113600,85722470,19100,19100,19100,19100,1
20250318,113500,85703370,19090,19090,19090,19090,0
20250318,113400,85703370,19090,19090,19090,19090,1
20250318,113300,85684280,19090,19090,19090,19090,0
20250318,113200,85684280,19090,19090,19090,19090,0
20250318,113100,85684280,19090,19090,19090,19090,102
20250318,113000,83737100,19100,19100,19100,19100,0
20250318,112900,83737100,19100,19100,19100,19100,0
20250318,112800,83737100,19100,19100,19100,19100,0
20250318,112700,83737100,19100,19100,19100,19100,0
20250318,112600,83737100,19100,19100,19100,19100,1
20250318,112500,83718000,19090,19090,19090,19090,14
20250318,112400,83450740,19100,19100,19100,19100,20
20250318,112300,83068740,19100,19100,19100,19100,0
20250318,112200,83068740,19100,19100,19100,19100,0
20250318,112100,83068740,19100,19100,19100,19100,0
20250318,112000,83068740,19100,19100,19100,19100,5
20250318,111900,82973240,19100,19100,19100,19100,6
20250318,111800,82858640,19100,19100,19100,19100,0
20250318,111700,82858640,19100,19100,19100,19100,0
20250318,111600,82858640,19100,19090,19100,19090,2
20250318,111500,82820450,19100,19100,19100,19100,0
20250318,111400,82820450,19100,19100,19100,19100,0
20250318,111300,82820450,19100,19100,19100,19100,0
20250318,111200,82820450,19100,19100,19100,19100,1
20250318,111100,82801350,19100,19100,19100,19100,1
20250318,111000,82782250,19120,19120,19120,19120,0
20250318,110900,82782250,19120,19120,19120,19120,0
20250318,110800,82782250,19120,19120,19120,19120,0
20250318,110700,82782250,19120,19120,19120,19120,0
20250318,110600,82782250,19120,19120,19120,19120,0
20250318,110500,82782250,19120,19120,19120,19120,0
20250318,110400,82782250,19120,19090,19120,19090,201
20250318,110300,78945130,19100,19100,19100,19100,267
20250318,110200,73845430,19100,19100,19100,19100,0
20250318,110100,73845430,19100,19100,19100,19100,0
20250318,110000,73845430,19100,19100,19100,19100,0
20250318,105900,73845430,19100,19100,19100,19100,0
20250318,105800,73845430,19100,19130,19130,19100,99
20250318,105700,71953530,19130,19130,19130,19130,0
20250318,105600,71953530,19130,19130,19130,19130,0
20250318,105500,71953530,19130,19130,19130,19130,1
20250318,105400,71934400,19110,19110,19110,19110,0
20250318,105300,71934400,19110,19110,19110,19110,0
20250318,105200,71934400,19110,19110,19110,19110,0
20250318,105100,71934400,19110,19110,19110,19110,0
20250318,105000,71934400,19110,19110,19110,19110,0
20250318,104900,71934400,19110,19110,19110,19110,0
20250318,104800,71934400,19110,19110,19110,19110,0
20250318,104700,71934400,19110,19110,19110,19110,182
20250318,104600,68456380,19110,19110,19110,19110,0
20250318,104500,68456380,19110,19110,19110,19110,0
20250318,104400,68456380,19110,19110,19110,19110,0
20250318,104300,68456380,19110,19110,19110,19110,0
20250318,104200,68456380,19110,19110,19110,19110,0
20250318,104100,68456380,19110,19110,19110,19110,0
20250318,104000,68456380,19110,19110,19110,19110,0
20250318,103900,68456380,19110,19110,19110,19110,17
20250318,103800,68131510,19110,19110,19110,19110,0
20250318,103700,68131510,19110,19110,19110,19110,0
20250318,103600,68131510,19110,19110,19110,19110,1
20250318,103500,68112400,19110,19110,19110,19110,0
20250318,103400,68112400,19110,19110,19110,19110,32
20250318,103300,67500880,19110,19110,19110,19110,0
20250318,103200,67500880,19110,19110,19110,19110,0
20250318,103100,67500880,19110,19110,19110,19110,0
20250318,103000,67500880,19110,19110,19110,19110,0
20250318,102900,67500880,19110,19110,19110,19110,0
20250318,102800,67500880,19110,19110,19110,19110,0
20250318,102700,67500880,19110,19110,19110,19110,0
20250318,102600,67500880,19110,19110,19110,19110,0
20250318,102500,67500880,19110,19110,19110,19110,0
20250318,102400,67500880,19110,19110,19110,19110,0
20250318,102300,67500880,19110,19110,19110,19110,0
20250318,102200,67500880,19110,19110,19110,19110,0
20250318,102100,67500880,19110,19110,19110,19110,0
20250318,102000,67500880,19110,19110,19110,19110,1
20250318,101900,67481770,19110,19110,19110,19110,301
20250318,101800,61729660,19130,19130,19130,19130,1
20250318,101700,61710530,19120,19120,19120,19120,1
20250318,101600,61691410,19110,19110,19110,19110,1
20250318,101500,61672300,19110,19110,19110,19110,0
20250318,101400,61672300,19110,19110,19110,19110,0
20250318,101300,61672300,19110,19120,19120,19110,79
20250318,101200,60162600,19130,19130,19130,19130,0
20250318,101100,60162600,19130,19130,19130,19130,1
20250318,101000,60143470,19120,19120,19120,19120,0
20250318,100900,60143470,19120,19120,19120,19120,0
20250318,100800,60143470,19120,19120,19120,19120,0
20250318,100700,60143470,19120,19120,19120,19120,0
20250318,100600,60143470,19120,19120,19120,19120,0
20250318,100500,60143470,19120,19120,19120,19120,0
20250318,100400,60143470,19120,19120,19120,19120,0
20250318,100300,60143470,19120,19130,19130,19120,27
20250318,100200,59626970,19130,19130,19130,19130,1
20250318,100100,59607840,19110,19110,19110,19110,0
20250318,100000,59607840,19110,19110,19110,19110,0
20250318,095900,59607840,19110,19110,19110,19110,0
20250318,095800,59607840,19110,19110,19110,19110,0
20250318,095700,59607840,19110,19110,19110,19110,0
20250318,095600,59607840,19110,19110,19110,19110,0
20250318,095500,59607840,19110,19130,19130,19110,327
20250318,095400,53358250,19130,19130,19130,19130,0
20250318,095300,53358250,19130,19130,19130,19130,17
20250318,095200,53033040,19120,19120,19120,19120,0
20250318,095100,53033040,19120,19120,19120,19120,3
20250318,095000,52975680,19120,19120,19120,19110,110
20250318,094900,50873080,19120,19120,19120,19120,8
20250318,094800,50720120,19120,19120,19120,19120,1
20250318,094700,50701000,19120,19120,19120,19120,0
20250318,094600,50701000,19120,19120,19120,19120,1
20250318,094500,50681880,19120,19120,19120,19120,70
20250318,094400,49343480,19160,19140,19160,19140,495
20250318,094300,39869160,19140,19140,19140,19140,1
20250318,094200,39850020,19120,19140,19140,19120,558
20250318,094100,29170100,19120,19120,19120,19120,149
20250318,094000,26321220,19120,19120,19120,19120,0
20250318,093900,26321220,19120,19120,19120,19120,21
20250318,093800,25919700,19120,19130,19130,19120,34
20250318,093700,25269610,19140,19140,19140,19140,0
20250318,093600,25269610,19140,19140,19140,19140,1
20250318,093500,25250470,19140,19140,19140,19140,1
20250318,093400,25231330,19140,19140,19140,19140,0
20250318,093300,25231330,19140,19140,19140,19140,0
20250318,093200,25231330,19140,19120,19140,19110,45
20250318,093100,24370930,19140,19160,19160,19110,354
20250318,093000,17601340,19160,19160,19160,19160,1
20250318,092900,17582180,19150,19150,19150,19150,21
20250318,092800,17180030,19160,19160,19160,19160,0
20250318,092700,17180030,19160,19150,19160,19150,2
20250318,092600,17141720,19130,19130,19130,19130,0
20250318,092500,17141720,19130,19130,19130,19130,0
20250318,092400,17141720,19130,19130,19130,19130,1
20250318,092300,17122590,19170,19170,19170,19170,0
20250318,092200,17122590,19170,19140,19170,19140,105
20250318,092100,15109770,19170,19170,19170,19170,0
20250318,092000,15109770,19170,19140,19170,19110,354
20250318,091900,8344720,19140,19160,19160,19140,173
20250318,091800,5032780,19160,19180,19180,19160,65
20250318,091700,3787340,19170,19170,19170,19170,1
20250318,091600,3768170,19180,19170,19180,19170,2
20250318,091500,3729820,19190,19190,19190,19190,0
20250318,091400,3729820,19190,19170,19190,19170,2
20250318,091300,3691460,19190,19190,19190,19170,3
20250318,091200,3633910,19190,19190,19190,19190,6
20250318,091100,3518770,19160,19160,19160,19160,0
20250318,091000,3518770,19160,19160,19160,19160,0
20250318,090900,3518770,19160,19160,19160,19160,0
20250318,090800,3518770,19160,19170,19170,19120,5
20250318,090700,3423040,19120,19190,19190,19120,4
20250318,090600,3346350,19210,19210,19210,19210,0
20250318,090500,3346350,19210,19210,19210,19210,20
20250318,090400,2962150,19210,19210,19210,19210,13
20250318,090300,2712420,19210,19210,19210,19210,0
20250318,090200,2712420,19210,19220,19220,19210,10
20250318,090100,2520240,19220,19220,19220,19220,2
20250318,090000,2481800,19190,19090,19190,19090,130
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191800 302280290 19020 19020 19020 19020 387
3 20250318 191700 302280290 19020 19020 19020 19020 0
4 20250318 191600 302280290 19020 19020 19020 19020 0
5 20250318 191500 302280290 19020 19020 19020 19020 0
6 20250318 191400 302280290 19020 19020 19020 19020 0
7 20250318 191300 302280290 19020 19020 19020 19020 0
8 20250318 191200 302280290 19020 19020 19020 19020 0
9 20250318 191100 302280290 19020 19020 19020 19020 0
10 20250318 191000 302280290 19020 19020 19020 19020 0
11 20250318 190900 302280290 19020 19020 19020 19020 0
12 20250318 190800 302280290 19020 19020 19020 19020 0
13 20250318 190700 302280290 19020 19020 19020 19020 0
14 20250318 190600 302280290 19020 19020 19020 19020 0
15 20250318 190500 302280290 19020 19020 19020 19020 0
16 20250318 190400 302280290 19020 19020 19020 19020 0
17 20250318 190300 302280290 19020 19020 19020 19020 0
18 20250318 190200 302280290 19020 19020 19020 19020 0
19 20250318 190100 302280290 19020 19020 19020 19020 0
20 20250318 190000 302280290 19020 19020 19020 19020 0
21 20250318 185900 302280290 19020 19020 19020 19020 0
22 20250318 185800 302280290 19020 19020 19020 19020 0
23 20250318 185700 302280290 19020 19020 19020 19020 0
24 20250318 185600 302280290 19020 19020 19020 19020 0
25 20250318 185500 302280290 19020 19020 19020 19020 0
26 20250318 185400 302280290 19020 19020 19020 19020 0
27 20250318 185300 302280290 19020 19020 19020 19020 0
28 20250318 185200 302280290 19020 19020 19020 19020 0
29 20250318 185100 302280290 19020 19020 19020 19020 0
30 20250318 185000 302280290 19020 19020 19020 19020 0
31 20250318 184900 302280290 19020 19020 19020 19020 0
32 20250318 184800 302280290 19020 19020 19020 19020 387
33 20250318 184700 302280290 19020 19020 19020 19020 0
34 20250318 184600 302280290 19020 19020 19020 19020 0
35 20250318 184500 302280290 19020 19020 19020 19020 0
36 20250318 184400 302280290 19020 19020 19020 19020 0
37 20250318 184300 302280290 19020 19020 19020 19020 0
38 20250318 184200 302280290 19020 19020 19020 19020 0
39 20250318 184100 302280290 19020 19020 19020 19020 0
40 20250318 184000 302280290 19020 19020 19020 19020 0
41 20250318 183900 302280290 19020 19020 19020 19020 0
42 20250318 183800 302280290 19020 19020 19020 19020 0
43 20250318 183700 302280290 19020 19020 19020 19020 0
44 20250318 183600 302280290 19020 19020 19020 19020 0
45 20250318 183500 302280290 19020 19020 19020 19020 0
46 20250318 183400 302280290 19020 19020 19020 19020 0
47 20250318 183300 302280290 19020 19020 19020 19020 0
48 20250318 183200 302280290 19020 19020 19020 19020 0
49 20250318 183100 302280290 19020 19020 19020 19020 0
50 20250318 183000 302280290 19020 19020 19020 19020 0
51 20250318 182900 302280290 19020 19020 19020 19020 0
52 20250318 182800 302280290 19020 19020 19020 19020 0
53 20250318 182700 302280290 19020 19020 19020 19020 0
54 20250318 182600 302280290 19020 19020 19020 19020 0
55 20250318 182500 302280290 19020 19020 19020 19020 0
56 20250318 182400 302280290 19020 19020 19020 19020 0
57 20250318 182300 302280290 19020 19020 19020 19020 0
58 20250318 182200 302280290 19020 19020 19020 19020 0
59 20250318 182100 302280290 19020 19020 19020 19020 0
60 20250318 182000 302280290 19020 19020 19020 19020 0
61 20250318 181900 302280290 19020 19020 19020 19020 0
62 20250318 181800 302280290 19020 19020 19020 19020 387
63 20250318 181700 302280290 19020 19020 19020 19020 0
64 20250318 181600 302280290 19020 19020 19020 19020 0
65 20250318 181500 302280290 19020 19020 19020 19020 0
66 20250318 181400 302280290 19020 19020 19020 19020 0
67 20250318 181300 302280290 19020 19020 19020 19020 0
68 20250318 181200 302280290 19020 19020 19020 19020 0
69 20250318 181100 302280290 19020 19020 19020 19020 0
70 20250318 181000 302280290 19020 19020 19020 19020 0
71 20250318 180900 302280290 19020 19020 19020 19020 0
72 20250318 180800 302280290 19020 19020 19020 19020 0
73 20250318 180700 302280290 19020 19020 19020 19020 0
74 20250318 180600 302280290 19020 19020 19020 19020 0
75 20250318 180500 302280290 19020 19020 19020 19020 0
76 20250318 180400 302280290 19020 19020 19020 19020 0
77 20250318 180300 302280290 19020 19020 19020 19020 0
78 20250318 180200 302280290 19020 19020 19020 19020 0
79 20250318 180100 302280290 19020 19020 19020 19020 0
80 20250318 180000 302280290 19020 19020 19020 19020 0
81 20250318 175900 302280290 19020 19020 19020 19020 0
82 20250318 175800 302280290 19020 19020 19020 19020 0
83 20250318 175700 302280290 19020 19020 19020 19020 0
84 20250318 175600 302280290 19020 19020 19020 19020 0
85 20250318 175500 302280290 19020 19020 19020 19020 0
86 20250318 175400 302280290 19020 19020 19020 19020 0
87 20250318 175300 302280290 19020 19020 19020 19020 0
88 20250318 175200 302280290 19020 19020 19020 19020 0
89 20250318 175100 302280290 19020 19020 19020 19020 0
90 20250318 175000 302280290 19020 19020 19020 19020 0
91 20250318 174900 302280290 19020 19020 19020 19020 0
92 20250318 174800 302280290 19020 19020 19020 19020 387
93 20250318 174700 302280290 19020 19020 19020 19020 0
94 20250318 174600 302280290 19020 19020 19020 19020 0
95 20250318 174500 302280290 19020 19020 19020 19020 0
96 20250318 174400 302280290 19020 19020 19020 19020 0
97 20250318 174300 302280290 19020 19020 19020 19020 0
98 20250318 174200 302280290 19020 19020 19020 19020 0
99 20250318 174100 302280290 19020 19020 19020 19020 0
100 20250318 174000 302280290 19020 19020 19020 19020 0
101 20250318 173900 302280290 19020 19020 19020 19020 0
102 20250318 173800 302280290 19020 19020 19020 19020 0
103 20250318 173700 302280290 19020 19020 19020 19020 0
104 20250318 173600 302280290 19020 19020 19020 19020 0
105 20250318 173500 302280290 19020 19020 19020 19020 0
106 20250318 173400 302280290 19020 19020 19020 19020 0
107 20250318 173300 302280290 19020 19020 19020 19020 0
108 20250318 173200 302280290 19020 19020 19020 19020 0
109 20250318 173100 302280290 19020 19020 19020 19020 0
110 20250318 173000 302280290 19020 19020 19020 19020 0
111 20250318 172900 302280290 19020 19020 19020 19020 0
112 20250318 172800 302280290 19020 19020 19020 19020 0
113 20250318 172700 302280290 19020 19020 19020 19020 0
114 20250318 172600 302280290 19020 19020 19020 19020 0
115 20250318 172500 302280290 19020 19020 19020 19020 0
116 20250318 172400 302280290 19020 19020 19020 19020 0
117 20250318 172300 302280290 19020 19020 19020 19020 0
118 20250318 172200 302280290 19020 19020 19020 19020 0
119 20250318 172100 302280290 19020 19020 19020 19020 0
120 20250318 172000 302280290 19020 19020 19020 19020 0
121 20250318 171900 302280290 19020 19020 19020 19020 0
122 20250318 171800 302280290 19020 19020 19020 19020 387
123 20250318 171700 302280290 19020 19020 19020 19020 0
124 20250318 171600 302280290 19020 19020 19020 19020 0
125 20250318 171500 302280290 19020 19020 19020 19020 0
126 20250318 171400 302280290 19020 19020 19020 19020 0
127 20250318 171300 302280290 19020 19020 19020 19020 0
128 20250318 171200 302280290 19020 19020 19020 19020 0
129 20250318 171100 302280290 19020 19020 19020 19020 0
130 20250318 171000 302280290 19020 19020 19020 19020 0
131 20250318 170900 302280290 19020 19020 19020 19020 0
132 20250318 170800 302280290 19020 19020 19020 19020 0
133 20250318 170700 302280290 19020 19020 19020 19020 0
134 20250318 170600 302280290 19020 19020 19020 19020 0
135 20250318 170500 302280290 19020 19020 19020 19020 0
136 20250318 170400 302280290 19020 19020 19020 19020 0
137 20250318 170300 302280290 19020 19020 19020 19020 0
138 20250318 170200 302280290 19020 19020 19020 19020 0
139 20250318 170100 302280290 19020 19020 19020 19020 0
140 20250318 170000 302280290 19020 19020 19020 19020 0
141 20250318 165900 302280290 19020 19020 19020 19020 0
142 20250318 165800 302280290 19020 19020 19020 19020 0
143 20250318 165700 302280290 19020 19020 19020 19020 0
144 20250318 165600 302280290 19020 19020 19020 19020 0
145 20250318 165500 302280290 19020 19020 19020 19020 0
146 20250318 165400 302280290 19020 19020 19020 19020 0
147 20250318 165300 302280290 19020 19020 19020 19020 0
148 20250318 165200 302280290 19020 19020 19020 19020 0
149 20250318 165100 302280290 19020 19020 19020 19020 0
150 20250318 165000 302280290 19020 19020 19020 19020 0
151 20250318 164900 302280290 19020 19020 19020 19020 0
152 20250318 164800 302280290 19020 19020 19020 19020 387
153 20250318 164700 302280290 19020 19020 19020 19020 0
154 20250318 164600 302280290 19020 19020 19020 19020 0
155 20250318 164500 302280290 19020 19020 19020 19020 0
156 20250318 164400 302280290 19020 19020 19020 19020 0
157 20250318 164300 302280290 19020 19020 19020 19020 0
158 20250318 164200 302280290 19020 19020 19020 19020 0
159 20250318 164100 302280290 19020 19020 19020 19020 0
160 20250318 164000 302280290 19020 19020 19020 19020 0
161 20250318 163900 302280290 19020 19020 19020 19020 0
162 20250318 163800 302280290 19020 19020 19020 19020 0
163 20250318 163700 302280290 19020 19020 19020 19020 0
164 20250318 163600 302280290 19020 19020 19020 19020 0
165 20250318 163500 302280290 19020 19020 19020 19020 0
166 20250318 163400 302280290 19020 19020 19020 19020 0
167 20250318 163300 302280290 19020 19020 19020 19020 0
168 20250318 163200 302280290 19020 19020 19020 19020 0
169 20250318 163100 302280290 19020 19020 19020 19020 0
170 20250318 163000 302280290 19020 19020 19020 19020 0
171 20250318 162900 302280290 19020 19020 19020 19020 0
172 20250318 162800 302280290 19020 19020 19020 19020 0
173 20250318 162700 302280290 19020 19020 19020 19020 0
174 20250318 162600 302280290 19020 19020 19020 19020 0
175 20250318 162500 302280290 19020 19020 19020 19020 0
176 20250318 162400 302280290 19020 19020 19020 19020 0
177 20250318 162300 302280290 19020 19020 19020 19020 0
178 20250318 162200 302280290 19020 19020 19020 19020 0
179 20250318 162100 302280290 19020 19020 19020 19020 0
180 20250318 162000 302280290 19020 19020 19020 19020 0
181 20250318 161900 302280290 19020 19020 19020 19020 0
182 20250318 161800 302280290 19020 19020 19020 19020 387
183 20250318 161700 302280290 19020 19020 19020 19020 0
184 20250318 161600 302280290 19020 19020 19020 19020 0
185 20250318 161500 302280290 19020 19020 19020 19020 0
186 20250318 161400 302280290 19020 19020 19020 19020 0
187 20250318 161300 302280290 19020 19020 19020 19020 0
188 20250318 161200 302280290 19020 19020 19020 19020 0
189 20250318 161100 302280290 19020 19020 19020 19020 0
190 20250318 161000 302280290 19020 19020 19020 19020 0
191 20250318 160900 302280290 19020 19020 19020 19020 0
192 20250318 160800 302280290 19020 19020 19020 19020 0
193 20250318 160700 302280290 19020 19020 19020 19020 0
194 20250318 160600 302280290 19020 19020 19020 19020 0
195 20250318 160500 302280290 19020 19020 19020 19020 0
196 20250318 160400 302280290 19020 19020 19020 19020 0
197 20250318 160300 302280290 19020 19020 19020 19020 0
198 20250318 160200 302280290 19020 19020 19020 19020 0
199 20250318 160100 302280290 19020 19020 19020 19020 0
200 20250318 160000 302280290 19020 19020 19020 19020 0
201 20250318 155900 302280290 19020 19020 19020 19020 0
202 20250318 155800 302280290 19020 19020 19020 19020 0
203 20250318 155700 302280290 19020 19020 19020 19020 0
204 20250318 155600 302280290 19020 19020 19020 19020 0
205 20250318 155500 302280290 19020 19020 19020 19020 0
206 20250318 155400 302280290 19020 19020 19020 19020 0
207 20250318 155300 302280290 19020 19020 19020 19020 0
208 20250318 155200 302280290 19020 19020 19020 19020 0
209 20250318 155100 302280290 19020 19020 19020 19020 0
210 20250318 155000 302280290 19020 19020 19020 19020 0
211 20250318 154900 302280290 19020 19020 19020 19020 0
212 20250318 154800 302280290 19020 19020 19020 19020 387
213 20250318 154700 302280290 19020 19020 19020 19020 0
214 20250318 154600 302280290 19020 19020 19020 19020 0
215 20250318 154500 302280290 19020 19020 19020 19020 0
216 20250318 154400 302280290 19020 19020 19020 19020 0
217 20250318 154300 302280290 19020 19020 19020 19020 0
218 20250318 154200 302280290 19020 19020 19020 19020 0
219 20250318 154100 302280290 19020 19020 19020 19020 0
220 20250318 154000 302280290 19020 19020 19020 19020 0
221 20250318 153900 302280290 19020 19020 19020 19020 0
222 20250318 153800 302280290 19020 19020 19020 19020 0
223 20250318 153700 302280290 19020 19020 19020 19020 0
224 20250318 153600 302280290 19020 19020 19020 19020 0
225 20250318 153500 302280290 19020 19020 19020 19020 0
226 20250318 153400 302280290 19020 19020 19020 19020 0
227 20250318 153300 302280290 19020 19020 19020 19020 0
228 20250318 153200 302280290 19020 19020 19020 19020 0
229 20250318 153100 302280290 19020 19020 19020 19020 0
230 20250318 153000 302280290 19020 19020 19020 19020 387
231 20250318 152900 294919550 19100 19100 19100 19100 0
232 20250318 152800 294919550 19100 19100 19100 19100 0
233 20250318 152700 294919550 19100 19100 19100 19100 0
234 20250318 152600 294919550 19100 19100 19100 19100 0
235 20250318 152500 294919550 19100 19100 19100 19100 0
236 20250318 152400 294919550 19100 19100 19100 19100 0
237 20250318 152300 294919550 19100 19100 19100 19100 0
238 20250318 152200 294919550 19100 19100 19100 19100 0
239 20250318 152100 294919550 19100 19100 19100 19100 0
240 20250318 152000 294919550 19100 19100 19100 19100 0
241 20250318 151900 294919550 19100 19110 19110 19100 75
242 20250318 151800 293487020 19110 19110 19110 19110 10
243 20250318 151700 293295920 19100 19120 19120 19100 186
244 20250318 151600 289742800 19130 19130 19130 19130 0
245 20250318 151500 289742800 19130 19130 19130 19130 0
246 20250318 151400 289742800 19130 19130 19130 19130 0
247 20250318 151300 289742800 19130 19130 19130 19130 1
248 20250318 151200 289723670 19110 19110 19110 19110 156
249 20250318 151100 286742510 19110 19110 19110 19110 1
250 20250318 151000 286723400 19110 19110 19110 19110 1
251 20250318 150900 286704290 19110 19080 19110 19080 322
252 20250318 150800 280554310 19100 19080 19100 19080 559
253 20250318 150700 269878910 19070 19070 19070 19070 0
254 20250318 150600 269878910 19070 19070 19070 19070 0
255 20250318 150500 269878910 19070 19070 19070 19070 0
256 20250318 150400 269878910 19070 19070 19070 19070 0
257 20250318 150300 269878910 19070 19070 19070 19070 0
258 20250318 150200 269878910 19070 19080 19080 19070 2
259 20250318 150100 269840760 19100 19100 19100 19100 0
260 20250318 150000 269840760 19100 19100 19100 19100 0
261 20250318 145900 269840760 19100 19100 19100 19100 0
262 20250318 145800 269840760 19100 19100 19100 19100 0
263 20250318 145700 269840760 19100 19100 19100 19100 0
264 20250318 145600 269840760 19100 19100 19100 19100 1
265 20250318 145500 269821660 19050 19050 19090 19050 9
266 20250318 145400 269650050 19100 19050 19100 19050 2
267 20250318 145300 269611900 19090 19050 19100 19050 8
268 20250318 145200 269459310 19040 19050 19100 19040 48
269 20250318 145100 268545030 19100 19100 19100 19100 0
270 20250318 145000 268545030 19100 19100 19100 19100 1
271 20250318 144900 268525930 19050 19040 19100 19040 44
272 20250318 144800 267687530 19020 19020 19020 19020 0
273 20250318 144700 267687530 19020 19050 19090 19020 5
274 20250318 144600 267592300 19050 19050 19050 19050 2
275 20250318 144500 267554200 19100 19100 19100 19100 1
276 20250318 144400 267535100 19100 19100 19100 19100 1
277 20250318 144300 267516000 19100 19100 19100 19100 0
278 20250318 144200 267516000 19100 19100 19100 19100 48
279 20250318 144100 266599200 19070 19070 19070 19070 2
280 20250318 144000 266561060 19050 19050 19100 19050 5
281 20250318 143900 266465760 19050 19050 19050 19050 0
282 20250318 143800 266465760 19050 19050 19100 19050 502
283 20250318 143700 256879290 19090 19090 19090 19090 0
284 20250318 143600 256879290 19090 19040 19090 19040 2
285 20250318 143500 256841160 19070 19070 19070 19070 0
286 20250318 143400 256841160 19070 19020 19090 19020 305
287 20250318 143300 251018940 19080 19020 19090 19020 22
288 20250318 143200 250599850 19070 19010 19070 19010 6
289 20250318 143100 250485590 19070 19010 19070 19010 6
290 20250318 143000 250371450 19020 19010 19020 19010 2
291 20250318 142900 250333420 19020 19040 19040 19000 88
292 20250318 142800 248660870 19040 19040 19040 19040 0
293 20250318 142700 248660870 19040 19040 19040 19040 0
294 20250318 142600 248660870 19040 19020 19090 19020 14
295 20250318 142500 248394200 19010 19030 19080 19000 387
296 20250318 142400 241024305 19090 19010 19090 19000 180
297 20250318 142300 237597395 19000 19000 19000 19000 29
298 20250318 142200 237046395 19000 19000 19000 19000 28
299 20250318 142100 236514395 19000 19000 19000 19000 29
300 20250318 142000 235963395 19000 19000 19000 19000 50
301 20250318 141900 235013395 19000 19010 19010 19000 500
302 20250318 141800 225513195 19010 19010 19010 19010 370
303 20250318 141700 218479495 19010 19010 19020 19010 229
304 20250318 141600 214126105 19020 19020 19020 19010 144
305 20250318 141500 211387505 19010 19010 19010 19010 37
306 20250318 141400 210684135 19010 19010 19010 19010 28
307 20250318 141300 210151855 19010 19020 19020 19010 29
308 20250318 141200 209600555 19010 19020 19020 19010 29
309 20250318 141100 209049045 19030 19020 19030 19020 48
310 20250318 141000 208135885 19020 19020 19020 19020 0
311 20250318 140900 208135885 19020 19020 19030 19020 131
312 20250318 140800 205644255 19020 19020 19020 19020 28
313 20250318 140700 205111695 19020 19020 19020 19020 29
314 20250318 140600 204560115 19020 19020 19020 19020 28
315 20250318 140500 204027555 19020 19020 19020 19020 29
316 20250318 140400 203475975 19030 19030 19030 19030 0
317 20250318 140300 203475975 19030 19030 19030 19030 28
318 20250318 140200 202943135 19030 19030 19030 19030 29
319 20250318 140100 202391265 19030 19030 19030 19030 43
320 20250318 140000 201572975 19010 19010 19010 19010 28
321 20250318 135900 201040695 19010 19010 19010 19010 29
322 20250318 135800 200489405 19010 19020 19020 19010 28
323 20250318 135700 199957105 19010 19010 19010 19010 29
324 20250318 135600 199405815 19010 19010 19010 19010 29
325 20250318 135500 198854525 19010 19030 19030 19010 29
326 20250318 135400 198303215 19010 19020 19020 19010 29
327 20250318 135300 197751725 19010 19020 19020 19010 28
328 20250318 135200 197219425 19010 19010 19010 19010 0
329 20250318 135100 197219425 19010 19030 19030 19010 30
330 20250318 135000 196649075 19010 19030 19030 19010 29
331 20250318 134900 196097765 19030 19040 19080 19030 25
332 20250318 134800 195621835 19060 19010 19060 19010 40
333 20250318 134700 194861185 19010 19010 19010 19010 58
334 20250318 134600 193758605 19010 19010 19010 19010 29
335 20250318 134500 193207315 19010 19010 19010 19010 28
336 20250318 134400 192675035 19010 19010 19010 19010 0
337 20250318 134300 192675035 19010 19030 19030 19010 35
338 20250318 134200 192009445 19020 19020 19020 19020 28
339 20250318 134100 191476885 19020 19020 19020 19020 234
340 20250318 134000 187026205 19030 19030 19040 19030 23
341 20250318 133900 186588505 19030 19050 19050 19030 29
342 20250318 133800 186036615 19070 19030 19070 19030 203
343 20250318 133700 182170365 19030 19030 19030 19030 41
344 20250318 133600 181390135 19030 19030 19030 19030 29
345 20250318 133500 180838265 19060 19040 19060 19040 53
346 20250318 133400 179828865 19030 19040 19040 19030 29
347 20250318 133300 179276985 19030 19030 19030 19030 29
348 20250318 133200 178725115 19040 19050 19050 19040 52
349 20250318 133100 177735025 19040 19040 19040 19040 28
350 20250318 133000 177201905 19040 19030 19040 19030 85
351 20250318 132900 175583835 19030 19030 19030 19030 28
352 20250318 132800 175050995 19040 19040 19040 19040 10
353 20250318 132700 174860595 19040 19030 19040 19030 410
354 20250318 132600 167057995 19040 19040 19040 19040 20
355 20250318 132500 166677195 19030 19030 19030 19030 29
356 20250318 132400 166125325 19040 19040 19040 19040 0
357 20250318 132300 166125325 19040 19060 19060 19040 30
358 20250318 132200 165554065 19040 19040 19040 19040 83
359 20250318 132100 163973745 19040 19060 19060 19040 1219
360 20250318 132000 140753765 19060 19060 19060 19060 29
361 20250318 131900 140201025 19070 19060 19070 19060 34
362 20250318 131800 139552925 19070 19070 19070 19070 0
363 20250318 131700 139552925 19070 19080 19080 19070 1344
364 20250318 131600 113917525 19080 19080 19080 19080 29
365 20250318 131500 113364205 19080 19080 19080 19080 66
366 20250318 131400 112104925 19080 19080 19080 19080 29
367 20250318 131300 111551605 19080 19090 19090 19080 144
368 20250318 131200 108802925 19080 19080 19080 19080 29
369 20250318 131100 108249605 19080 19080 19080 19080 78
370 20250318 131000 106761365 19090 19085 19090 19085 25
371 20250318 130900 106284120 19090 19090 19090 19090 1
372 20250318 130800 106265030 19090 19090 19090 19090 28
373 20250318 130700 105730510 19090 19090 19090 19090 0
374 20250318 130600 105730510 19090 19090 19090 19090 222
375 20250318 130500 101492530 19090 19090 19090 19090 0
376 20250318 130400 101492530 19090 19090 19090 19090 0
377 20250318 130300 101492530 19090 19090 19090 19090 0
378 20250318 130200 101492530 19090 19090 19090 19090 0
379 20250318 130100 101492530 19090 19090 19090 19090 0
380 20250318 130000 101492530 19090 19090 19090 19090 0
381 20250318 125900 101492530 19090 19090 19090 19090 1
382 20250318 125800 101473440 19090 19090 19090 19090 0
383 20250318 125700 101473440 19090 19090 19090 19090 20
384 20250318 125600 101091640 19090 19100 19100 19090 70
385 20250318 125500 99755230 19110 19110 19110 19110 1
386 20250318 125400 99736120 19110 19110 19110 19110 1
387 20250318 125300 99717010 19110 19110 19110 19110 0
388 20250318 125200 99717010 19110 19110 19110 19110 0
389 20250318 125100 99717010 19110 19110 19110 19110 14
390 20250318 125000 99449470 19110 19110 19110 19110 7
391 20250318 124900 99315700 19110 19110 19110 19110 0
392 20250318 124800 99315700 19110 19110 19110 19110 1
393 20250318 124700 99296590 19110 19110 19110 19110 0
394 20250318 124600 99296590 19110 19110 19110 19110 0
395 20250318 124500 99296590 19110 19110 19110 19110 0
396 20250318 124400 99296590 19110 19110 19110 19110 5
397 20250318 124300 99201040 19090 19090 19090 19090 0
398 20250318 124200 99201040 19090 19090 19090 19090 0
399 20250318 124100 99201040 19090 19090 19090 19090 0
400 20250318 124000 99201040 19090 19090 19090 19090 0
401 20250318 123900 99201040 19090 19090 19090 19090 0
402 20250318 123800 99201040 19090 19090 19090 19090 0
403 20250318 123700 99201040 19090 19090 19090 19090 0
404 20250318 123600 99201040 19090 19090 19090 19090 0
405 20250318 123500 99201040 19090 19090 19090 19090 0
406 20250318 123400 99201040 19090 19090 19090 19090 55
407 20250318 123300 98151090 19090 19090 19090 19090 22
408 20250318 123200 97731110 19100 19100 19100 19100 0
409 20250318 123100 97731110 19100 19100 19100 19100 0
410 20250318 123000 97731110 19100 19100 19100 19100 0
411 20250318 122900 97731110 19100 19100 19100 19100 0
412 20250318 122800 97731110 19100 19100 19100 19100 0
413 20250318 122700 97731110 19100 19100 19100 19100 0
414 20250318 122600 97731110 19100 19100 19100 19100 0
415 20250318 122500 97731110 19100 19100 19100 19100 0
416 20250318 122400 97731110 19100 19100 19100 19100 0
417 20250318 122300 97731110 19100 19100 19100 19100 100
418 20250318 122200 95821110 19100 19100 19100 19100 0
419 20250318 122100 95821110 19100 19100 19100 19100 0
420 20250318 122000 95821110 19100 19100 19100 19100 1
421 20250318 121900 95802010 19100 19100 19100 19100 0
422 20250318 121800 95802010 19100 19100 19100 19100 0
423 20250318 121700 95802010 19100 19090 19100 19090 202
424 20250318 121600 91945810 19090 19090 19090 19090 0
425 20250318 121500 91945810 19090 19090 19090 19090 0
426 20250318 121400 91945810 19090 19090 19090 19090 20
427 20250318 121300 91564010 19090 19090 19090 19090 18
428 20250318 121200 91220390 19090 19090 19090 19090 0
429 20250318 121100 91220390 19090 19090 19090 19090 0
430 20250318 121000 91220390 19090 19090 19090 19090 0
431 20250318 120900 91220390 19090 19090 19090 19090 0
432 20250318 120800 91220390 19090 19090 19090 19090 0
433 20250318 120700 91220390 19090 19090 19090 19090 0
434 20250318 120600 91220390 19090 19090 19090 19090 0
435 20250318 120500 91220390 19090 19090 19090 19090 0
436 20250318 120400 91220390 19090 19090 19090 19090 0
437 20250318 120300 91220390 19090 19090 19090 19090 0
438 20250318 120200 91220390 19090 19090 19090 19090 0
439 20250318 120100 91220390 19090 19090 19090 19090 0
440 20250318 120000 91220390 19090 19090 19090 19090 0
441 20250318 115900 91220390 19090 19090 19090 19090 29
442 20250318 115800 90666780 19090 19090 19090 19090 0
443 20250318 115700 90666780 19090 19090 19090 19090 0
444 20250318 115600 90666780 19090 19090 19090 19090 0
445 20250318 115500 90666780 19090 19090 19090 19090 0
446 20250318 115400 90666780 19090 19090 19090 19090 0
447 20250318 115300 90666780 19090 19090 19090 19090 0
448 20250318 115200 90666780 19090 19090 19090 19090 0
449 20250318 115100 90666780 19090 19090 19090 19090 0
450 20250318 115000 90666780 19090 19090 19090 19090 0
451 20250318 114900 90666780 19090 19090 19090 19090 50
452 20250318 114800 89712280 19090 19090 19090 19090 0
453 20250318 114700 89712280 19090 19090 19090 19090 0
454 20250318 114600 89712280 19090 19090 19090 19090 0
455 20250318 114500 89712280 19090 19090 19090 19090 159
456 20250318 114400 86676970 19090 19090 19090 19090 50
457 20250318 114300 85722470 19100 19100 19100 19100 0
458 20250318 114200 85722470 19100 19100 19100 19100 0
459 20250318 114100 85722470 19100 19100 19100 19100 0
460 20250318 114000 85722470 19100 19100 19100 19100 0
461 20250318 113900 85722470 19100 19100 19100 19100 0
462 20250318 113800 85722470 19100 19100 19100 19100 0
463 20250318 113700 85722470 19100 19100 19100 19100 0
464 20250318 113600 85722470 19100 19100 19100 19100 1
465 20250318 113500 85703370 19090 19090 19090 19090 0
466 20250318 113400 85703370 19090 19090 19090 19090 1
467 20250318 113300 85684280 19090 19090 19090 19090 0
468 20250318 113200 85684280 19090 19090 19090 19090 0
469 20250318 113100 85684280 19090 19090 19090 19090 102
470 20250318 113000 83737100 19100 19100 19100 19100 0
471 20250318 112900 83737100 19100 19100 19100 19100 0
472 20250318 112800 83737100 19100 19100 19100 19100 0
473 20250318 112700 83737100 19100 19100 19100 19100 0
474 20250318 112600 83737100 19100 19100 19100 19100 1
475 20250318 112500 83718000 19090 19090 19090 19090 14
476 20250318 112400 83450740 19100 19100 19100 19100 20
477 20250318 112300 83068740 19100 19100 19100 19100 0
478 20250318 112200 83068740 19100 19100 19100 19100 0
479 20250318 112100 83068740 19100 19100 19100 19100 0
480 20250318 112000 83068740 19100 19100 19100 19100 5
481 20250318 111900 82973240 19100 19100 19100 19100 6
482 20250318 111800 82858640 19100 19100 19100 19100 0
483 20250318 111700 82858640 19100 19100 19100 19100 0
484 20250318 111600 82858640 19100 19090 19100 19090 2
485 20250318 111500 82820450 19100 19100 19100 19100 0
486 20250318 111400 82820450 19100 19100 19100 19100 0
487 20250318 111300 82820450 19100 19100 19100 19100 0
488 20250318 111200 82820450 19100 19100 19100 19100 1
489 20250318 111100 82801350 19100 19100 19100 19100 1
490 20250318 111000 82782250 19120 19120 19120 19120 0
491 20250318 110900 82782250 19120 19120 19120 19120 0
492 20250318 110800 82782250 19120 19120 19120 19120 0
493 20250318 110700 82782250 19120 19120 19120 19120 0
494 20250318 110600 82782250 19120 19120 19120 19120 0
495 20250318 110500 82782250 19120 19120 19120 19120 0
496 20250318 110400 82782250 19120 19090 19120 19090 201
497 20250318 110300 78945130 19100 19100 19100 19100 267
498 20250318 110200 73845430 19100 19100 19100 19100 0
499 20250318 110100 73845430 19100 19100 19100 19100 0
500 20250318 110000 73845430 19100 19100 19100 19100 0
501 20250318 105900 73845430 19100 19100 19100 19100 0
502 20250318 105800 73845430 19100 19130 19130 19100 99
503 20250318 105700 71953530 19130 19130 19130 19130 0
504 20250318 105600 71953530 19130 19130 19130 19130 0
505 20250318 105500 71953530 19130 19130 19130 19130 1
506 20250318 105400 71934400 19110 19110 19110 19110 0
507 20250318 105300 71934400 19110 19110 19110 19110 0
508 20250318 105200 71934400 19110 19110 19110 19110 0
509 20250318 105100 71934400 19110 19110 19110 19110 0
510 20250318 105000 71934400 19110 19110 19110 19110 0
511 20250318 104900 71934400 19110 19110 19110 19110 0
512 20250318 104800 71934400 19110 19110 19110 19110 0
513 20250318 104700 71934400 19110 19110 19110 19110 182
514 20250318 104600 68456380 19110 19110 19110 19110 0
515 20250318 104500 68456380 19110 19110 19110 19110 0
516 20250318 104400 68456380 19110 19110 19110 19110 0
517 20250318 104300 68456380 19110 19110 19110 19110 0
518 20250318 104200 68456380 19110 19110 19110 19110 0
519 20250318 104100 68456380 19110 19110 19110 19110 0
520 20250318 104000 68456380 19110 19110 19110 19110 0
521 20250318 103900 68456380 19110 19110 19110 19110 17
522 20250318 103800 68131510 19110 19110 19110 19110 0
523 20250318 103700 68131510 19110 19110 19110 19110 0
524 20250318 103600 68131510 19110 19110 19110 19110 1
525 20250318 103500 68112400 19110 19110 19110 19110 0
526 20250318 103400 68112400 19110 19110 19110 19110 32
527 20250318 103300 67500880 19110 19110 19110 19110 0
528 20250318 103200 67500880 19110 19110 19110 19110 0
529 20250318 103100 67500880 19110 19110 19110 19110 0
530 20250318 103000 67500880 19110 19110 19110 19110 0
531 20250318 102900 67500880 19110 19110 19110 19110 0
532 20250318 102800 67500880 19110 19110 19110 19110 0
533 20250318 102700 67500880 19110 19110 19110 19110 0
534 20250318 102600 67500880 19110 19110 19110 19110 0
535 20250318 102500 67500880 19110 19110 19110 19110 0
536 20250318 102400 67500880 19110 19110 19110 19110 0
537 20250318 102300 67500880 19110 19110 19110 19110 0
538 20250318 102200 67500880 19110 19110 19110 19110 0
539 20250318 102100 67500880 19110 19110 19110 19110 0
540 20250318 102000 67500880 19110 19110 19110 19110 1
541 20250318 101900 67481770 19110 19110 19110 19110 301
542 20250318 101800 61729660 19130 19130 19130 19130 1
543 20250318 101700 61710530 19120 19120 19120 19120 1
544 20250318 101600 61691410 19110 19110 19110 19110 1
545 20250318 101500 61672300 19110 19110 19110 19110 0
546 20250318 101400 61672300 19110 19110 19110 19110 0
547 20250318 101300 61672300 19110 19120 19120 19110 79
548 20250318 101200 60162600 19130 19130 19130 19130 0
549 20250318 101100 60162600 19130 19130 19130 19130 1
550 20250318 101000 60143470 19120 19120 19120 19120 0
551 20250318 100900 60143470 19120 19120 19120 19120 0
552 20250318 100800 60143470 19120 19120 19120 19120 0
553 20250318 100700 60143470 19120 19120 19120 19120 0
554 20250318 100600 60143470 19120 19120 19120 19120 0
555 20250318 100500 60143470 19120 19120 19120 19120 0
556 20250318 100400 60143470 19120 19120 19120 19120 0
557 20250318 100300 60143470 19120 19130 19130 19120 27
558 20250318 100200 59626970 19130 19130 19130 19130 1
559 20250318 100100 59607840 19110 19110 19110 19110 0
560 20250318 100000 59607840 19110 19110 19110 19110 0
561 20250318 095900 59607840 19110 19110 19110 19110 0
562 20250318 095800 59607840 19110 19110 19110 19110 0
563 20250318 095700 59607840 19110 19110 19110 19110 0
564 20250318 095600 59607840 19110 19110 19110 19110 0
565 20250318 095500 59607840 19110 19130 19130 19110 327
566 20250318 095400 53358250 19130 19130 19130 19130 0
567 20250318 095300 53358250 19130 19130 19130 19130 17
568 20250318 095200 53033040 19120 19120 19120 19120 0
569 20250318 095100 53033040 19120 19120 19120 19120 3
570 20250318 095000 52975680 19120 19120 19120 19110 110
571 20250318 094900 50873080 19120 19120 19120 19120 8
572 20250318 094800 50720120 19120 19120 19120 19120 1
573 20250318 094700 50701000 19120 19120 19120 19120 0
574 20250318 094600 50701000 19120 19120 19120 19120 1
575 20250318 094500 50681880 19120 19120 19120 19120 70
576 20250318 094400 49343480 19160 19140 19160 19140 495
577 20250318 094300 39869160 19140 19140 19140 19140 1
578 20250318 094200 39850020 19120 19140 19140 19120 558
579 20250318 094100 29170100 19120 19120 19120 19120 149
580 20250318 094000 26321220 19120 19120 19120 19120 0
581 20250318 093900 26321220 19120 19120 19120 19120 21
582 20250318 093800 25919700 19120 19130 19130 19120 34
583 20250318 093700 25269610 19140 19140 19140 19140 0
584 20250318 093600 25269610 19140 19140 19140 19140 1
585 20250318 093500 25250470 19140 19140 19140 19140 1
586 20250318 093400 25231330 19140 19140 19140 19140 0
587 20250318 093300 25231330 19140 19140 19140 19140 0
588 20250318 093200 25231330 19140 19120 19140 19110 45
589 20250318 093100 24370930 19140 19160 19160 19110 354
590 20250318 093000 17601340 19160 19160 19160 19160 1
591 20250318 092900 17582180 19150 19150 19150 19150 21
592 20250318 092800 17180030 19160 19160 19160 19160 0
593 20250318 092700 17180030 19160 19150 19160 19150 2
594 20250318 092600 17141720 19130 19130 19130 19130 0
595 20250318 092500 17141720 19130 19130 19130 19130 0
596 20250318 092400 17141720 19130 19130 19130 19130 1
597 20250318 092300 17122590 19170 19170 19170 19170 0
598 20250318 092200 17122590 19170 19140 19170 19140 105
599 20250318 092100 15109770 19170 19170 19170 19170 0
600 20250318 092000 15109770 19170 19140 19170 19110 354
601 20250318 091900 8344720 19140 19160 19160 19140 173
602 20250318 091800 5032780 19160 19180 19180 19160 65
603 20250318 091700 3787340 19170 19170 19170 19170 1
604 20250318 091600 3768170 19180 19170 19180 19170 2
605 20250318 091500 3729820 19190 19190 19190 19190 0
606 20250318 091400 3729820 19190 19170 19190 19170 2
607 20250318 091300 3691460 19190 19190 19190 19170 3
608 20250318 091200 3633910 19190 19190 19190 19190 6
609 20250318 091100 3518770 19160 19160 19160 19160 0
610 20250318 091000 3518770 19160 19160 19160 19160 0
611 20250318 090900 3518770 19160 19160 19160 19160 0
612 20250318 090800 3518770 19160 19170 19170 19120 5
613 20250318 090700 3423040 19120 19190 19190 19120 4
614 20250318 090600 3346350 19210 19210 19210 19210 0
615 20250318 090500 3346350 19210 19210 19210 19210 20
616 20250318 090400 2962150 19210 19210 19210 19210 13
617 20250318 090300 2712420 19210 19210 19210 19210 0
618 20250318 090200 2712420 19210 19220 19220 19210 10
619 20250318 090100 2520240 19220 19220 19220 19220 2
620 20250318 090000 2481800 19190 19090 19190 19090 130

1
033270/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,11958,16333822,228158640,311649323760,0.07
20250313,11958,16333822,226723680,309689265120,0.07
20250312,11958,16333822,230191500,314426073500,0.07
20250311,11958,16333822,228158640,311649323760,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 11958 16333822 228158640 311649323760 0.07
3 20250313 11958 16333822 226723680 309689265120 0.07
4 20250312 11958 16333822 230191500 314426073500 0.07
5 20250311 11958 16333822 228158640 311649323760 0.07