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

Update 2025-03-07 3459 candle_min

Browse Source
This commit is contained in:
ened
2025-03-07 22:06:01 +09:00
parent f835795ebb
commit 12ac6244f7
3459 changed files with 1841473 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

616
028050/min/candle-20250307.csv Normal file
View File

@@ -0,0 +1,616 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250307,191400,36054852680,18440,18440,18440,18440,218707
20250307,191300,36054852680,18440,18440,18440,18440,0
20250307,191200,36054852680,18440,18440,18440,18440,0
20250307,191100,36054852680,18440,18440,18440,18440,0
20250307,191000,36054852680,18440,18440,18440,18440,0
20250307,190900,36054852680,18440,18440,18440,18440,0
20250307,190800,36054852680,18440,18440,18440,18440,0
20250307,190700,36054852680,18440,18440,18440,18440,0
20250307,190600,36054852680,18440,18440,18440,18440,0
20250307,190500,36054852680,18440,18440,18440,18440,0
20250307,190400,36054852680,18440,18440,18440,18440,0
20250307,190300,36054852680,18440,18440,18440,18440,0
20250307,190200,36054852680,18440,18440,18440,18440,0
20250307,190100,36054852680,18440,18440,18440,18440,0
20250307,190000,36054852680,18440,18440,18440,18440,0
20250307,185900,36054852680,18440,18440,18440,18440,0
20250307,185800,36054852680,18440,18440,18440,18440,0
20250307,185700,36054852680,18440,18440,18440,18440,0
20250307,185600,36054852680,18440,18440,18440,18440,0
20250307,185500,36054852680,18440,18440,18440,18440,0
20250307,185400,36054852680,18440,18440,18440,18440,0
20250307,185300,36054852680,18440,18440,18440,18440,0
20250307,185200,36054852680,18440,18440,18440,18440,0
20250307,185100,36054852680,18440,18440,18440,18440,0
20250307,185000,36054852680,18440,18440,18440,18440,0
20250307,184900,36054852680,18440,18440,18440,18440,0
20250307,184800,36054852680,18440,18440,18440,18440,0
20250307,184700,36054852680,18440,18440,18440,18440,0
20250307,184600,36054852680,18440,18440,18440,18440,0
20250307,184500,36054852680,18440,18440,18440,18440,0
20250307,184400,36054852680,18440,18440,18440,18440,218707
20250307,184300,36054852680,18440,18440,18440,18440,0
20250307,184200,36054852680,18440,18440,18440,18440,0
20250307,184100,36054852680,18440,18440,18440,18440,0
20250307,184000,36054852680,18440,18440,18440,18440,0
20250307,183900,36054852680,18440,18440,18440,18440,0
20250307,183800,36054852680,18440,18440,18440,18440,0
20250307,183700,36054852680,18440,18440,18440,18440,0
20250307,183600,36054852680,18440,18440,18440,18440,0
20250307,183500,36054852680,18440,18440,18440,18440,0
20250307,183400,36054852680,18440,18440,18440,18440,0
20250307,183300,36054852680,18440,18440,18440,18440,0
20250307,183200,36054852680,18440,18440,18440,18440,0
20250307,183100,36054852680,18440,18440,18440,18440,0
20250307,183000,36054852680,18440,18440,18440,18440,0
20250307,182900,36054852680,18440,18440,18440,18440,0
20250307,182800,36054852680,18440,18440,18440,18440,0
20250307,182700,36054852680,18440,18440,18440,18440,0
20250307,182600,36054852680,18440,18440,18440,18440,0
20250307,182500,36054852680,18440,18440,18440,18440,0
20250307,182400,36054852680,18440,18440,18440,18440,0
20250307,182300,36054852680,18440,18440,18440,18440,0
20250307,182200,36054852680,18440,18440,18440,18440,0
20250307,182100,36054852680,18440,18440,18440,18440,0
20250307,182000,36054852680,18440,18440,18440,18440,0
20250307,181900,36054852680,18440,18440,18440,18440,0
20250307,181800,36054852680,18440,18440,18440,18440,0
20250307,181700,36054852680,18440,18440,18440,18440,0
20250307,181600,36054852680,18440,18440,18440,18440,0
20250307,181500,36054852680,18440,18440,18440,18440,0
20250307,181400,36054852680,18440,18440,18440,18440,218707
20250307,181300,36054852680,18440,18440,18440,18440,0
20250307,181200,36054852680,18440,18440,18440,18440,0
20250307,181100,36054852680,18440,18440,18440,18440,0
20250307,181000,36054852680,18440,18440,18440,18440,0
20250307,180900,36054852680,18440,18440,18440,18440,0
20250307,180800,36054852680,18440,18440,18440,18440,0
20250307,180700,36054852680,18440,18440,18440,18440,0
20250307,180600,36054852680,18440,18440,18440,18440,0
20250307,180500,36054852680,18440,18440,18440,18440,0
20250307,180400,36054852680,18440,18440,18440,18440,0
20250307,180300,36054852680,18440,18440,18440,18440,0
20250307,180200,36054852680,18440,18440,18440,18440,0
20250307,180100,36054852680,18440,18440,18440,18440,0
20250307,180000,36054852680,18440,18440,18440,18440,0
20250307,175900,36054852680,18440,18440,18440,18440,0
20250307,175800,36054852680,18440,18440,18440,18440,0
20250307,175700,36054852680,18440,18440,18440,18440,0
20250307,175600,36054852680,18440,18440,18440,18440,0
20250307,175500,36054852680,18440,18440,18440,18440,0
20250307,175400,36054852680,18440,18440,18440,18440,0
20250307,175300,36054852680,18440,18440,18440,18440,0
20250307,175200,36054852680,18440,18440,18440,18440,0
20250307,175100,36054852680,18440,18440,18440,18440,0
20250307,175000,36054852680,18440,18440,18440,18440,0
20250307,174900,36054852680,18440,18440,18440,18440,0
20250307,174800,36054852680,18440,18440,18440,18440,0
20250307,174700,36054852680,18440,18440,18440,18440,0
20250307,174600,36054852680,18440,18440,18440,18440,0
20250307,174500,36054852680,18440,18440,18440,18440,0
20250307,174400,36054852680,18440,18440,18440,18440,218707
20250307,174300,36054852680,18440,18440,18440,18440,0
20250307,174200,36054852680,18440,18440,18440,18440,0
20250307,174100,36054852680,18440,18440,18440,18440,0
20250307,174000,36054852680,18440,18440,18440,18440,0
20250307,173900,36054852680,18440,18440,18440,18440,0
20250307,173800,36054852680,18440,18440,18440,18440,0
20250307,173700,36054852680,18440,18440,18440,18440,0
20250307,173600,36054852680,18440,18440,18440,18440,0
20250307,173500,36054852680,18440,18440,18440,18440,0
20250307,173400,36054852680,18440,18440,18440,18440,0
20250307,173300,36054852680,18440,18440,18440,18440,0
20250307,173200,36054852680,18440,18440,18440,18440,0
20250307,173100,36054852680,18440,18440,18440,18440,0
20250307,173000,36054852680,18440,18440,18440,18440,0
20250307,172900,36054852680,18440,18440,18440,18440,0
20250307,172800,36054852680,18440,18440,18440,18440,0
20250307,172700,36054852680,18440,18440,18440,18440,0
20250307,172600,36054852680,18440,18440,18440,18440,0
20250307,172500,36054852680,18440,18440,18440,18440,0
20250307,172400,36054852680,18440,18440,18440,18440,0
20250307,172300,36054852680,18440,18440,18440,18440,0
20250307,172200,36054852680,18440,18440,18440,18440,0
20250307,172100,36054852680,18440,18440,18440,18440,0
20250307,172000,36054852680,18440,18440,18440,18440,0
20250307,171900,36054852680,18440,18440,18440,18440,0
20250307,171800,36054852680,18440,18440,18440,18440,0
20250307,171700,36054852680,18440,18440,18440,18440,0
20250307,171600,36054852680,18440,18440,18440,18440,0
20250307,171500,36054852680,18440,18440,18440,18440,0
20250307,171400,36054852680,18440,18440,18440,18440,218707
20250307,171300,36054852680,18440,18440,18440,18440,0
20250307,171200,36054852680,18440,18440,18440,18440,0
20250307,171100,36054852680,18440,18440,18440,18440,0
20250307,171000,36054852680,18440,18440,18440,18440,0
20250307,170900,36054852680,18440,18440,18440,18440,0
20250307,170800,36054852680,18440,18440,18440,18440,0
20250307,170700,36054852680,18440,18440,18440,18440,0
20250307,170600,36054852680,18440,18440,18440,18440,0
20250307,170500,36054852680,18440,18440,18440,18440,0
20250307,170400,36054852680,18440,18440,18440,18440,0
20250307,170300,36054852680,18440,18440,18440,18440,0
20250307,170200,36054852680,18440,18440,18440,18440,0
20250307,170100,36054852680,18440,18440,18440,18440,0
20250307,170000,36054852680,18440,18440,18440,18440,0
20250307,165900,36054852680,18440,18440,18440,18440,0
20250307,165800,36054852680,18440,18440,18440,18440,0
20250307,165700,36054852680,18440,18440,18440,18440,0
20250307,165600,36054852680,18440,18440,18440,18440,0
20250307,165500,36054852680,18440,18440,18440,18440,0
20250307,165400,36054852680,18440,18440,18440,18440,0
20250307,165300,36054852680,18440,18440,18440,18440,0
20250307,165200,36054852680,18440,18440,18440,18440,0
20250307,165100,36054852680,18440,18440,18440,18440,0
20250307,165000,36054852680,18440,18440,18440,18440,0
20250307,164900,36054852680,18440,18440,18440,18440,0
20250307,164800,36054852680,18440,18440,18440,18440,0
20250307,164700,36054852680,18440,18440,18440,18440,0
20250307,164600,36054852680,18440,18440,18440,18440,0
20250307,164500,36054852680,18440,18440,18440,18440,0
20250307,164400,36054852680,18440,18440,18440,18440,218707
20250307,164300,36054852680,18440,18440,18440,18440,0
20250307,164200,36054852680,18440,18440,18440,18440,0
20250307,164100,36054852680,18440,18440,18440,18440,0
20250307,164000,36054852680,18440,18440,18440,18440,0
20250307,163900,36054852680,18440,18440,18440,18440,0
20250307,163800,36054852680,18440,18440,18440,18440,0
20250307,163700,36054852680,18440,18440,18440,18440,0
20250307,163600,36054852680,18440,18440,18440,18440,0
20250307,163500,36054852680,18440,18440,18440,18440,0
20250307,163400,36054852680,18440,18440,18440,18440,0
20250307,163300,36054852680,18440,18440,18440,18440,0
20250307,163200,36054852680,18440,18440,18440,18440,0
20250307,163100,36054852680,18440,18440,18440,18440,0
20250307,163000,36054852680,18440,18440,18440,18440,0
20250307,162900,36054852680,18440,18440,18440,18440,0
20250307,162800,36054852680,18440,18440,18440,18440,0
20250307,162700,36054852680,18440,18440,18440,18440,0
20250307,162600,36054852680,18440,18440,18440,18440,0
20250307,162500,36054852680,18440,18440,18440,18440,0
20250307,162400,36054852680,18440,18440,18440,18440,0
20250307,162300,36054852680,18440,18440,18440,18440,0
20250307,162200,36054852680,18440,18440,18440,18440,0
20250307,162100,36054852680,18440,18440,18440,18440,0
20250307,162000,36054852680,18440,18440,18440,18440,0
20250307,161900,36054852680,18440,18440,18440,18440,0
20250307,161800,36054852680,18440,18440,18440,18440,0
20250307,161700,36054852680,18440,18440,18440,18440,0
20250307,161600,36054852680,18440,18440,18440,18440,0
20250307,161500,36054852680,18440,18440,18440,18440,0
20250307,161400,36054852680,18440,18440,18440,18440,218707
20250307,161300,36054852680,18440,18440,18440,18440,0
20250307,161200,36054852680,18440,18440,18440,18440,0
20250307,161100,36054852680,18440,18440,18440,18440,0
20250307,161000,36054852680,18440,18440,18440,18440,0
20250307,160900,36054852680,18440,18440,18440,18440,0
20250307,160800,36054852680,18440,18440,18440,18440,0
20250307,160700,36054852680,18440,18440,18440,18440,0
20250307,160600,36054852680,18440,18440,18440,18440,0
20250307,160500,36054852680,18440,18440,18440,18440,0
20250307,160400,36054852680,18440,18440,18440,18440,0
20250307,160300,36054852680,18440,18440,18440,18440,0
20250307,160200,36054852680,18440,18440,18440,18440,0
20250307,160100,36054852680,18440,18440,18440,18440,0
20250307,160000,36054852680,18440,18440,18440,18440,0
20250307,155900,36054852680,18440,18440,18440,18440,0
20250307,155800,36054852680,18440,18440,18440,18440,0
20250307,155700,36054852680,18440,18440,18440,18440,0
20250307,155600,36054852680,18440,18440,18440,18440,0
20250307,155500,36054852680,18440,18440,18440,18440,0
20250307,155400,36054852680,18440,18440,18440,18440,0
20250307,155300,36054852680,18440,18440,18440,18440,0
20250307,155200,36054852680,18440,18440,18440,18440,0
20250307,155100,36054852680,18440,18440,18440,18440,0
20250307,155000,36054852680,18440,18440,18440,18440,0
20250307,154900,36054852680,18440,18440,18440,18440,0
20250307,154800,36054852680,18440,18440,18440,18440,0
20250307,154700,36054852680,18440,18440,18440,18440,0
20250307,154600,36054852680,18440,18440,18440,18440,0
20250307,154500,36054852680,18440,18440,18440,18440,0
20250307,154400,36054852680,18440,18440,18440,18440,218707
20250307,154300,36054852680,18440,18440,18440,18440,0
20250307,154200,36054852680,18440,18440,18440,18440,0
20250307,154100,36054852680,18440,18440,18440,18440,0
20250307,154000,36054852680,18440,18440,18440,18440,0
20250307,153900,36054852680,18440,18440,18440,18440,0
20250307,153800,36054852680,18440,18440,18440,18440,0
20250307,153700,36054852680,18440,18440,18440,18440,0
20250307,153600,36054852680,18440,18440,18440,18440,0
20250307,153500,36054852680,18440,18440,18440,18440,0
20250307,153400,36054852680,18440,18440,18440,18440,0
20250307,153300,36054852680,18440,18440,18440,18440,0
20250307,153200,36054852680,18440,18440,18440,18440,0
20250307,153100,36054852680,18440,18440,18440,18440,0
20250307,153000,36054852680,18440,18440,18440,18440,218707
20250307,152900,32021895600,18370,18370,18370,18370,0
20250307,152800,32021895600,18370,18370,18370,18370,0
20250307,152700,32021895600,18370,18370,18370,18370,0
20250307,152600,32021895600,18370,18370,18370,18370,0
20250307,152500,32021895600,18370,18370,18370,18370,0
20250307,152400,32021895600,18370,18370,18370,18370,0
20250307,152300,32021895600,18370,18370,18370,18370,0
20250307,152200,32021895600,18370,18370,18370,18370,0
20250307,152100,32021895600,18370,18370,18370,18370,0
20250307,152000,32021895600,18370,18370,18370,18370,0
20250307,151900,32021895600,18370,18320,18370,18310,7007
20250307,151800,31893467360,18330,18320,18330,18310,2264
20250307,151700,31851994810,18320,18320,18330,18310,2896
20250307,151600,31798939130,18330,18310,18330,18310,2118
20250307,151500,31760139180,18330,18320,18330,18300,9236
20250307,151400,31590988680,18330,18330,18330,18320,1677
20250307,151300,31560253170,18330,18340,18340,18320,1763
20250307,151200,31527928780,18340,18350,18360,18330,2128
20250307,151100,31488877840,18360,18340,18360,18340,6384
20250307,151000,31371753460,18350,18340,18360,18340,2359
20250307,150900,31328475960,18350,18340,18350,18330,1893
20250307,150800,31293754730,18340,18330,18340,18320,13574
20250307,150700,31044958550,18320,18330,18340,18320,2876
20250307,150600,30992245450,18330,18330,18340,18330,1580
20250307,150500,30963280760,18330,18330,18340,18330,1736
20250307,150400,30931458110,18330,18330,18340,18330,1854
20250307,150300,30897473580,18330,18330,18340,18330,2551
20250307,150200,30850713460,18320,18335,18350,18320,5591
20250307,150100,30748213255,18330,18340,18350,18310,8838
20250307,150000,30586220855,18350,18350,18360,18340,8856
20250307,145900,30423702105,18350,18360,18370,18340,6761
20250307,145800,30299589460,18350,18330,18360,18330,7998
20250307,145700,30152906580,18350,18320,18350,18310,3031
20250307,145600,30097348050,18320,18290,18320,18290,6050
20250307,145500,29986594950,18300,18290,18300,18290,1572
20250307,145400,29957834045,18300,18290,18300,18290,3184
20250307,145300,29899572030,18290,18290,18300,18290,1619
20250307,145200,29869955205,18290,18270,18300,18270,5355
20250307,145100,29772064465,18280,18270,18280,18260,7410
20250307,145000,29636687205,18270,18280,18280,18270,4132
20250307,144900,29561163465,18280,18300,18300,18270,18914
20250307,144800,29215314735,18300,18290,18300,18290,553
20250307,144700,29205199445,18300,18290,18300,18290,692
20250307,144600,29192539725,18290,18300,18300,18290,1815
20250307,144500,29159327405,18310,18300,18310,18290,2382
20250307,144400,29115736745,18300,18300,18310,18300,1889
20250307,144300,29081167735,18310,18310,18310,18300,2980
20250307,144200,29026619745,18310,18330,18360,18300,6741
20250307,144100,28903115045,18330,18330,18360,18320,3885
20250307,144000,28831864085,18330,18320,18350,18320,1330
20250307,143900,28807484815,18350,18290,18360,18280,26911
20250307,143800,28315148645,18290,18290,18300,18280,9686
20250307,143700,28138002120,18300,18290,18310,18290,681
20250307,143600,28125543400,18300,18320,18320,18300,13384
20250307,143500,27880546635,18310,18310,18320,18310,1518
20250307,143400,27852744555,18320,18315,18320,18310,810
20250307,143300,27837911575,18315,18320,18320,18310,243
20250307,143200,27833461655,18320,18310,18320,18310,3310
20250307,143100,27772847480,18320,18310,18320,18290,5773
20250307,143000,27667168940,18310,18320,18320,18300,5032
20250307,142900,27575050895,18310,18320,18320,18310,171
20250307,142800,27571918575,18310,18320,18320,18310,964
20250307,142700,27554262845,18320,18320,18330,18310,4568
20250307,142600,27470576655,18330,18330,18330,18320,923
20250307,142500,27453660065,18330,18330,18340,18330,1300
20250307,142400,27429822685,18310,18300,18330,18290,12443
20250307,142300,27202051925,18300,18290,18300,18290,3036
20250307,142200,27146495885,18290,18300,18310,18290,6598
20250307,142100,27025759285,18310,18310,18310,18300,1513
20250307,142000,26998064375,18300,18310,18310,18300,1516
20250307,141900,26970309245,18300,18310,18310,18300,69
20250307,141800,26969046205,18300,18320,18320,18300,3501
20250307,141700,26904955175,18320,18320,18330,18310,1690
20250307,141600,26873995215,18330,18330,18330,18320,1085
20250307,141500,26854112235,18330,18310,18330,18300,5624
20250307,141400,26751143235,18300,18300,18310,18290,1735
20250307,141300,26719392105,18300,18310,18310,18300,3590
20250307,141200,26653686095,18310,18320,18320,18300,574
20250307,141100,26643172415,18320,18290,18320,18290,3561
20250307,141000,26577982355,18300,18290,18300,18290,978
20250307,140900,26560089920,18300,18290,18300,18290,932
20250307,140800,26543036720,18290,18320,18320,18270,1580
20250307,140700,26514147550,18320,18300,18330,18270,16690
20250307,140600,26208930360,18310,18330,18340,18300,9550
20250307,140500,26034007440,18350,18340,18350,18330,1012
20250307,140400,26015442130,18340,18320,18360,18310,7027
20250307,140300,25886621105,18320,18360,18360,18310,6671
20250307,140200,25764331455,18360,18340,18370,18330,6232
20250307,140100,25650035405,18340,18390,18390,18340,3914
20250307,140000,25578096945,18390,18385,18400,18370,2899
20250307,135900,25524779185,18370,18320,18390,18320,7989
20250307,135800,25378147285,18320,18300,18330,18290,8009
20250307,135700,25231427225,18300,18310,18320,18290,20504
20250307,135600,24856117555,18310,18320,18325,18310,5058
20250307,135500,24763462210,18320,18320,18330,18320,1704
20250307,135400,24732243920,18320,18330,18330,18320,1001
20250307,135300,24713905170,18330,18320,18330,18320,913
20250307,135200,24697178680,18320,18340,18350,18320,10415
20250307,135100,24506185390,18340,18340,18350,18340,1130
20250307,135000,24485460985,18340,18350,18350,18340,844
20250307,134900,24469981405,18350,18350,18350,18340,1263
20250307,134800,24446814945,18350,18340,18350,18340,605
20250307,134700,24435718340,18340,18340,18350,18340,239
20250307,134600,24431334450,18340,18350,18350,18340,282
20250307,134500,24426162070,18350,18360,18360,18340,302
20250307,134400,24420621130,18360,18350,18360,18340,1195
20250307,134300,24398692775,18350,18340,18360,18320,2693
20250307,134200,24349299435,18330,18330,18330,18320,3859
20250307,134100,24278588895,18330,18340,18340,18330,5742
20250307,134000,24173330675,18330,18330,18340,18330,2958
20250307,133900,24119092045,18340,18340,18340,18330,450
20250307,133800,24110840635,18350,18340,18360,18330,3558
20250307,133700,24045555775,18340,18330,18340,18320,1803
20250307,133600,24012502325,18330,18330,18330,18320,3556
20250307,133500,23947337825,18330,18340,18340,18320,6631
20250307,133400,23825774275,18330,18330,18340,18330,1191
20250307,133300,23803942885,18330,18320,18340,18320,2144
20250307,133200,23764649605,18320,18350,18350,18320,23850
20250307,133100,23327281415,18360,18350,18360,18350,726
20250307,133000,23313957155,18350,18350,18360,18350,863
20250307,132900,23298120505,18350,18370,18370,18350,4255
20250307,132800,23220001785,18370,18370,18370,18360,782
20250307,132700,23205642915,18360,18350,18370,18350,5111
20250307,132600,23111791115,18350,18350,18360,18350,3501
20250307,132500,23047530715,18350,18360,18360,18350,1050
20250307,132400,23028259945,18360,18360,18360,18350,311
20250307,132300,23022552255,18360,18370,18370,18350,6562
20250307,132200,22902072035,18370,18370,18370,18360,779
20250307,132100,22887768460,18370,18360,18370,18360,495
20250307,132000,22878680020,18360,18370,18370,18360,507
20250307,131900,22869370255,18360,18370,18370,18360,288
20250307,131800,22864082345,18360,18350,18370,18350,2014
20250307,131700,22827102755,18350,18360,18370,18350,7364
20250307,131600,22691903945,18370,18370,18370,18360,491
20250307,131500,22682886775,18370,18360,18370,18360,1435
20250307,131400,22656527635,18370,18400,18400,18360,7168
20250307,131300,22524759755,18400,18400,18400,18390,1043
20250307,131200,22505569045,18400,18390,18400,18390,1324
20250307,131100,22481213495,18390,18400,18430,18370,25014
20250307,131000,22021119885,18410,18410,18420,18400,4069
20250307,130900,21946215475,18410,18390,18410,18390,5916
20250307,130800,21837362245,18400,18360,18400,18350,5045
20250307,130700,21744700910,18360,18330,18360,18320,5576
20250307,130600,21642454825,18330,18330,18330,18320,334
20250307,130500,21636334515,18330,18320,18330,18320,164
20250307,130400,21633329720,18320,18350,18350,18320,5152
20250307,130300,21538858290,18340,18350,18350,18340,1296
20250307,130200,21515080690,18350,18350,18350,18340,1785
20250307,130100,21482341650,18350,18340,18350,18340,484
20250307,130000,21473460680,18360,18320,18360,18310,6987
20250307,125900,21345401560,18320,18320,18320,18310,315
20250307,125800,21339632000,18320,18310,18320,18300,4724
20250307,125700,21253134680,18310,18320,18320,18300,4593
20250307,125600,21169039540,18320,18330,18330,18310,3524
20250307,125500,21104480060,18330,18310,18330,18310,1238
20250307,125400,21081799890,18320,18320,18330,18310,1930
20250307,125300,21046440670,18320,18340,18350,18310,2712
20250307,125200,20996723320,18340,18310,18350,18310,8413
20250307,125100,20842525830,18320,18310,18320,18310,866
20250307,125000,20826665030,18320,18320,18320,18310,211
20250307,124900,20822801450,18320,18310,18320,18310,843
20250307,124800,20807359740,18310,18340,18350,18310,8148
20250307,124700,20658007810,18340,18330,18340,18330,1673
20250307,124600,20627337900,18330,18330,18330,18320,3060
20250307,124500,20571254190,18320,18310,18330,18310,3826
20250307,124400,20501155550,18310,18310,18320,18310,1461
20250307,124300,20474399290,18310,18310,18310,18300,4420
20250307,124200,20393473020,18310,18320,18320,18300,4874
20250307,124100,20304233480,18320,18320,18320,18310,295
20250307,124000,20298831510,18320,18320,18320,18310,1116
20250307,123900,20278391320,18320,18320,18330,18320,3139
20250307,123800,20220881850,18320,18330,18330,18320,710
20250307,123700,20207873390,18330,18320,18330,18320,559
20250307,123600,20197632220,18320,18330,18330,18310,4623
20250307,123500,20112940550,18330,18320,18330,18320,303
20250307,123400,20107388530,18320,18340,18340,18320,1345
20250307,123300,20082747820,18340,18340,18350,18310,10610
20250307,123200,19888155060,18340,18350,18350,18340,654
20250307,123100,19876156630,18340,18350,18350,18340,288
20250307,123000,19870873450,18340,18320,18340,18310,5244
20250307,122900,19774766260,18310,18310,18320,18310,902
20250307,122800,19758249770,18310,18320,18330,18310,2308
20250307,122700,19715966950,18320,18320,18330,18310,1402
20250307,122600,19690284540,18310,18310,18310,18300,2929
20250307,122500,19636654840,18300,18290,18310,18290,6986
20250307,122400,19508779380,18290,18300,18310,18290,3142
20250307,122300,19451296320,18300,18300,18310,18290,6345
20250307,122200,19335179525,18300,18300,18310,18300,1401
20250307,122100,19309531855,18300,18330,18330,18300,12512
20250307,122000,19080440185,18330,18330,18330,18320,903
20250307,121900,19063890490,18330,18320,18330,18320,902
20250307,121800,19047364570,18320,18340,18350,18320,7873
20250307,121700,18903044430,18340,18350,18350,18340,394
20250307,121600,18895818270,18340,18340,18350,18340,325
20250307,121500,18889857650,18350,18350,18350,18330,3709
20250307,121400,18821837570,18360,18350,18360,18340,2471
20250307,121300,18776493900,18360,18360,18360,18350,472
20250307,121200,18767828950,18360,18370,18370,18350,2026
20250307,121100,18730631190,18360,18370,18370,18360,293
20250307,121000,18725250870,18370,18350,18370,18350,1272
20250307,120900,18701897790,18360,18360,18360,18340,1164
20250307,120800,18680539130,18360,18330,18360,18330,2202
20250307,120700,18640143160,18340,18330,18340,18330,793
20250307,120600,18625601980,18330,18350,18350,18330,1617
20250307,120500,18595946930,18340,18340,18350,18330,1855
20250307,120400,18561925500,18340,18350,18350,18330,1700
20250307,120300,18530747320,18350,18380,18390,18340,9346
20250307,120200,18359145235,18380,18370,18380,18360,1267
20250307,120100,18335867665,18360,18370,18370,18360,933
20250307,120000,18318729355,18360,18370,18370,18360,962
20250307,115900,18301059000,18360,18370,18370,18350,1019
20250307,115800,18282340580,18370,18350,18370,18340,7105
20250307,115700,18151956680,18350,18320,18350,18320,4187
20250307,115600,18075207990,18320,18310,18320,18310,1062
20250307,115500,18055753080,18310,18330,18340,18290,19471
20250307,115400,17699188350,18330,18330,18330,18320,2464
20250307,115300,17654032935,18330,18330,18340,18320,2282
20250307,115200,17612207450,18320,18330,18340,18320,5079
20250307,115100,17519111450,18330,18330,18340,18330,1031
20250307,115000,17500206280,18340,18330,18340,18330,898
20250307,114900,17483743700,18330,18330,18340,18330,1184
20250307,114800,17462037225,18330,18340,18350,18330,2202
20250307,114700,17421648630,18340,18350,18350,18340,1171
20250307,114600,17400169040,18360,18350,18360,18340,2838
20250307,114500,17348090820,18350,18350,18360,18350,573
20250307,114400,17337575510,18350,18350,18360,18350,775
20250307,114300,17323354110,18360,18330,18360,18330,4248
20250307,114200,17245420060,18330,18330,18340,18320,7734
20250307,114100,17103670450,18320,18340,18350,18320,12505
20250307,114000,16874392720,18350,18350,18350,18340,5054
20250307,113900,16781675650,18350,18360,18360,18350,1764
20250307,113800,16749302960,18360,18360,18360,18340,3370
20250307,113700,16687443510,18350,18360,18360,18350,5283
20250307,113600,16590499600,18360,18350,18360,18350,1490
20250307,113500,16563155480,18350,18360,18370,18350,4447
20250307,113400,16481515315,18370,18360,18370,18360,835
20250307,113300,16466178810,18370,18370,18380,18360,3237
20250307,113200,16406731775,18380,18390,18390,18360,2992
20250307,113100,16351760675,18390,18380,18390,18370,2413
20250307,113000,16307406875,18380,18410,18420,18370,7880
20250307,112900,16162442795,18410,18410,18420,18400,776
20250307,112800,16148156305,18400,18430,18430,18400,2352
20250307,112700,16104851215,18390,18380,18430,18380,3444
20250307,112600,16041492345,18390,18380,18390,18380,2963
20250307,112500,15987029225,18380,18380,18380,18360,2027
20250307,112400,15949773585,18380,18390,18390,18370,10904
20250307,112300,15749354545,18385,18380,18390,18380,1570
20250307,112200,15720492655,18380,18390,18400,18380,2714
20250307,112100,15670591925,18390,18390,18400,18390,1200
20250307,112000,15648519295,18390,18390,18400,18380,2151
20250307,111900,15608962515,18390,18400,18400,18390,3390
20250307,111800,15546596005,18400,18420,18420,18400,3749
20250307,111700,15477577385,18410,18420,18430,18410,1987
20250307,111600,15440970305,18430,18430,18430,18420,1170
20250307,111500,15419408045,18420,18420,18430,18420,1087
20250307,111400,15399382375,18420,18420,18420,18420,431
20250307,111300,15391443355,18420,18440,18440,18420,1135
20250307,111200,15370528745,18440,18430,18440,18410,1690
20250307,111100,15339397465,18430,18390,18440,18390,8834
20250307,111000,15176770705,18390,18390,18400,18390,3985
20250307,110900,15103485645,18400,18400,18410,18390,2318
20250307,110800,15060834220,18400,18410,18410,18400,1136
20250307,110700,15039930640,18400,18400,18410,18380,6894
20250307,110600,14913144760,18400,18430,18430,18400,10548
20250307,110500,14718945760,18430,18430,18430,18420,530
20250307,110400,14709179990,18420,18410,18430,18410,1931
20250307,110300,14673606980,18420,18430,18430,18410,5406
20250307,110200,14574023020,18420,18420,18430,18420,803
20250307,110100,14559228070,18420,18430,18450,18420,4747
20250307,110000,14471698330,18440,18440,18450,18430,847
20250307,105900,14456080055,18430,18420,18460,18410,5729
20250307,105800,14350521435,18420,18450,18450,18420,5204
20250307,105700,14254612195,18450,18460,18460,18430,541
20250307,105600,14244630275,18430,18445,18470,18420,5516
20250307,105500,14142898170,18450,18430,18450,18400,9478
20250307,105400,13968270950,18440,18450,18450,18420,1890
20250307,105300,13933420280,18440,18430,18440,18420,3084
20250307,105200,13876587240,18430,18430,18440,18420,2555
20250307,105100,13829496910,18430,18440,18450,18430,2800
20250307,105000,13777858505,18430,18420,18430,18400,2588
20250307,104900,13730200315,18410,18500,18520,18410,7571
20250307,104800,13590435945,18500,18480,18510,18480,2327
20250307,104700,13547395495,18480,18510,18520,18480,2832
20250307,104600,13495010805,18520,18510,18530,18500,2440
20250307,104500,13449839235,18500,18500,18510,18500,1093
20250307,104400,13429617120,18500,18530,18540,18500,3779
20250307,104300,13359629330,18540,18550,18550,18530,2378
20250307,104200,13315535885,18540,18560,18560,18530,3086
20250307,104100,13258319515,18560,18490,18560,18490,12760
20250307,104000,13022053925,18480,18470,18490,18470,4130
20250307,103900,12945732930,18470,18440,18470,18440,2359
20250307,103800,12902202810,18440,18430,18450,18430,3314
20250307,103700,12841088290,18430,18430,18440,18420,2889
20250307,103600,12787840640,18440,18425,18440,18400,8340
20250307,103500,12634273095,18420,18430,18440,18420,3449
20250307,103400,12570703905,18440,18440,18450,18420,3377
20250307,103300,12508448040,18430,18430,18450,18420,2703
20250307,103200,12458606300,18430,18340,18430,18335,7260
20250307,103100,12325138745,18340,18330,18350,18330,3188
20250307,103000,12266674875,18330,18350,18370,18320,6040
20250307,102900,12155860145,18350,18340,18360,18330,5973
20250307,102800,12046279195,18320,18340,18340,18310,9156
20250307,102700,11878482035,18340,18350,18350,18330,8371
20250307,102600,11724950895,18360,18390,18400,18350,15785
20250307,102500,11435032610,18390,18440,18450,18380,18755
20250307,102400,11089764750,18440,18450,18460,18430,5110
20250307,102300,10995514280,18450,18450,18465,18450,1122
20250307,102200,10974807135,18460,18460,18500,18450,5877
20250307,102100,10866262505,18470,18460,18470,18430,7241
20250307,102000,10732651885,18460,18510,18530,18450,18221
20250307,101900,10395866015,18530,18520,18530,18510,4955
20250307,101800,10304098605,18520,18520,18530,18510,1560
20250307,101700,10275206375,18530,18510,18530,18500,1822
20250307,101600,10241478790,18510,18530,18550,18510,3275
20250307,101500,10180805290,18550,18550,18560,18530,1252
20250307,101400,10157587670,18520,18500,18550,18490,5617
20250307,101300,10053609385,18500,18545,18545,18500,5759
20250307,101200,9946927945,18550,18550,18560,18530,1144
20250307,101100,9925710495,18530,18550,18550,18530,2237
20250307,101000,9884234925,18540,18560,18560,18540,1868
20250307,100900,9849582405,18560,18580,18580,18560,2307
20250307,100800,9806755945,18570,18520,18570,18510,3491
20250307,100700,9742043975,18520,18530,18540,18510,1325
20250307,100600,9717495035,18530,18515,18570,18510,4608
20250307,100500,9632050875,18520,18440,18520,18440,4703
20250307,100400,9545167900,18435,18470,18480,18430,13297
20250307,100300,9299797250,18480,18530,18540,18470,17794
20250307,100200,8970490700,18530,18550,18550,18520,16198
20250307,100100,8670275765,18550,18600,18620,18550,13192
20250307,100000,8425111565,18600,18610,18630,18600,4553
20250307,095900,8340344490,18610,18620,18650,18610,1963
20250307,095800,8303784260,18620,18600,18630,18600,2015
20250307,095700,8266285515,18590,18600,18610,18590,1433
20250307,095600,8239631755,18600,18620,18620,18570,12713
20250307,095500,8003131825,18630,18620,18630,18610,3480
20250307,095400,7938351775,18620,18660,18660,18620,5674
20250307,095300,7832627115,18660,18650,18660,18640,961
20250307,095200,7814701425,18650,18630,18650,18630,1763
20250307,095100,7781839325,18630,18680,18680,18620,6436
20250307,095000,7661816745,18660,18700,18720,18660,6892
20250307,094900,7533013245,18700,18740,18750,18700,5957
20250307,094800,7421447705,18740,18720,18750,18700,7716
20250307,094700,7277000015,18720,18710,18720,18700,5399
20250307,094600,7175976355,18710,18690,18710,18690,4529
20250307,094500,7091278885,18680,18690,18700,18680,1308
20250307,094400,7066833575,18690,18690,18700,18670,6155
20250307,094300,6951827735,18690,18660,18690,18660,4987
20250307,094200,6858695335,18650,18640,18670,18620,3733
20250307,094100,6789102525,18640,18650,18650,18620,3893
20250307,094000,6716564615,18640,18630,18650,18620,2490
20250307,093900,6670157905,18630,18660,18660,18620,4056
20250307,093800,6594554445,18640,18650,18680,18640,2744
20250307,093700,6543345680,18650,18660,18660,18640,2210
20250307,093600,6502127510,18630,18660,18670,18630,4650
20250307,093500,6415404090,18660,18630,18680,18630,4975
20250307,093400,6322610590,18630,18650,18670,18630,3629
20250307,093300,6254949270,18680,18680,18680,18640,3425
20250307,093200,6191042040,18680,18670,18710,18660,6629
20250307,093100,6067184470,18660,18640,18670,18630,3624
20250307,093000,5999595870,18640,18660,18670,18620,6302
20250307,092900,5882184885,18650,18590,18650,18580,8466
20250307,092800,5724750665,18590,18590,18590,18580,4027
20250307,092700,5649900525,18600,18610,18610,18590,6734
20250307,092600,5524662995,18610,18650,18650,18600,3646
20250307,092500,5456787920,18620,18630,18660,18600,4204
20250307,092400,5378431740,18630,18650,18660,18595,9475
20250307,092300,5202083470,18640,18600,18640,18570,5407
20250307,092200,5101536990,18590,18610,18610,18590,7097
20250307,092100,4969515180,18620,18690,18710,18610,8624
20250307,092000,4808645060,18700,18700,18720,18670,8257
20250307,091900,4654346820,18700,18720,18730,18690,8473
20250307,091800,4495821540,18720,18700,18750,18660,7110
20250307,091700,4362891485,18710,18680,18710,18660,6087
20250307,091600,4249200765,18690,18750,18760,18690,14023
20250307,091500,3986527130,18750,18750,18760,18730,2577
20250307,091400,3938230000,18750,18770,18770,18730,2819
20250307,091300,3885356640,18770,18755,18780,18720,5976
20250307,091200,3773379785,18750,18740,18770,18720,6595
20250307,091100,3649746085,18740,18680,18740,18660,7564
20250307,091000,3508283120,18660,18670,18680,18610,8580
20250307,090900,3348240600,18670,18720,18740,18670,12862
20250307,090800,3107719600,18730,18770,18770,18690,12351
20250307,090700,2876486760,18770,18800,18820,18770,11295
20250307,090600,2664131095,18800,18780,18840,18760,20401
20250307,090500,2280482120,18790,18740,18790,18720,7220
20250307,090400,2145211170,18730,18830,18840,18680,17724
20250307,090300,1812687910,18840,18630,18840,18620,30561
20250307,090200,1240853190,18630,18690,18690,18630,6606
20250307,090100,1117666640,18690,18640,18700,18560,17732
20250307,090000,787396700,18560,18460,18670,18410,42058
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250307 191400 36054852680 18440 18440 18440 18440 218707
3 20250307 191300 36054852680 18440 18440 18440 18440 0
4 20250307 191200 36054852680 18440 18440 18440 18440 0
5 20250307 191100 36054852680 18440 18440 18440 18440 0
6 20250307 191000 36054852680 18440 18440 18440 18440 0
7 20250307 190900 36054852680 18440 18440 18440 18440 0
8 20250307 190800 36054852680 18440 18440 18440 18440 0
9 20250307 190700 36054852680 18440 18440 18440 18440 0
10 20250307 190600 36054852680 18440 18440 18440 18440 0
11 20250307 190500 36054852680 18440 18440 18440 18440 0
12 20250307 190400 36054852680 18440 18440 18440 18440 0
13 20250307 190300 36054852680 18440 18440 18440 18440 0
14 20250307 190200 36054852680 18440 18440 18440 18440 0
15 20250307 190100 36054852680 18440 18440 18440 18440 0
16 20250307 190000 36054852680 18440 18440 18440 18440 0
17 20250307 185900 36054852680 18440 18440 18440 18440 0
18 20250307 185800 36054852680 18440 18440 18440 18440 0
19 20250307 185700 36054852680 18440 18440 18440 18440 0
20 20250307 185600 36054852680 18440 18440 18440 18440 0
21 20250307 185500 36054852680 18440 18440 18440 18440 0
22 20250307 185400 36054852680 18440 18440 18440 18440 0
23 20250307 185300 36054852680 18440 18440 18440 18440 0
24 20250307 185200 36054852680 18440 18440 18440 18440 0
25 20250307 185100 36054852680 18440 18440 18440 18440 0
26 20250307 185000 36054852680 18440 18440 18440 18440 0
27 20250307 184900 36054852680 18440 18440 18440 18440 0
28 20250307 184800 36054852680 18440 18440 18440 18440 0
29 20250307 184700 36054852680 18440 18440 18440 18440 0
30 20250307 184600 36054852680 18440 18440 18440 18440 0
31 20250307 184500 36054852680 18440 18440 18440 18440 0
32 20250307 184400 36054852680 18440 18440 18440 18440 218707
33 20250307 184300 36054852680 18440 18440 18440 18440 0
34 20250307 184200 36054852680 18440 18440 18440 18440 0
35 20250307 184100 36054852680 18440 18440 18440 18440 0
36 20250307 184000 36054852680 18440 18440 18440 18440 0
37 20250307 183900 36054852680 18440 18440 18440 18440 0
38 20250307 183800 36054852680 18440 18440 18440 18440 0
39 20250307 183700 36054852680 18440 18440 18440 18440 0
40 20250307 183600 36054852680 18440 18440 18440 18440 0
41 20250307 183500 36054852680 18440 18440 18440 18440 0
42 20250307 183400 36054852680 18440 18440 18440 18440 0
43 20250307 183300 36054852680 18440 18440 18440 18440 0
44 20250307 183200 36054852680 18440 18440 18440 18440 0
45 20250307 183100 36054852680 18440 18440 18440 18440 0
46 20250307 183000 36054852680 18440 18440 18440 18440 0
47 20250307 182900 36054852680 18440 18440 18440 18440 0
48 20250307 182800 36054852680 18440 18440 18440 18440 0
49 20250307 182700 36054852680 18440 18440 18440 18440 0
50 20250307 182600 36054852680 18440 18440 18440 18440 0
51 20250307 182500 36054852680 18440 18440 18440 18440 0
52 20250307 182400 36054852680 18440 18440 18440 18440 0
53 20250307 182300 36054852680 18440 18440 18440 18440 0
54 20250307 182200 36054852680 18440 18440 18440 18440 0
55 20250307 182100 36054852680 18440 18440 18440 18440 0
56 20250307 182000 36054852680 18440 18440 18440 18440 0
57 20250307 181900 36054852680 18440 18440 18440 18440 0
58 20250307 181800 36054852680 18440 18440 18440 18440 0
59 20250307 181700 36054852680 18440 18440 18440 18440 0
60 20250307 181600 36054852680 18440 18440 18440 18440 0
61 20250307 181500 36054852680 18440 18440 18440 18440 0
62 20250307 181400 36054852680 18440 18440 18440 18440 218707
63 20250307 181300 36054852680 18440 18440 18440 18440 0
64 20250307 181200 36054852680 18440 18440 18440 18440 0
65 20250307 181100 36054852680 18440 18440 18440 18440 0
66 20250307 181000 36054852680 18440 18440 18440 18440 0
67 20250307 180900 36054852680 18440 18440 18440 18440 0
68 20250307 180800 36054852680 18440 18440 18440 18440 0
69 20250307 180700 36054852680 18440 18440 18440 18440 0
70 20250307 180600 36054852680 18440 18440 18440 18440 0
71 20250307 180500 36054852680 18440 18440 18440 18440 0
72 20250307 180400 36054852680 18440 18440 18440 18440 0
73 20250307 180300 36054852680 18440 18440 18440 18440 0
74 20250307 180200 36054852680 18440 18440 18440 18440 0
75 20250307 180100 36054852680 18440 18440 18440 18440 0
76 20250307 180000 36054852680 18440 18440 18440 18440 0
77 20250307 175900 36054852680 18440 18440 18440 18440 0
78 20250307 175800 36054852680 18440 18440 18440 18440 0
79 20250307 175700 36054852680 18440 18440 18440 18440 0
80 20250307 175600 36054852680 18440 18440 18440 18440 0
81 20250307 175500 36054852680 18440 18440 18440 18440 0
82 20250307 175400 36054852680 18440 18440 18440 18440 0
83 20250307 175300 36054852680 18440 18440 18440 18440 0
84 20250307 175200 36054852680 18440 18440 18440 18440 0
85 20250307 175100 36054852680 18440 18440 18440 18440 0
86 20250307 175000 36054852680 18440 18440 18440 18440 0
87 20250307 174900 36054852680 18440 18440 18440 18440 0
88 20250307 174800 36054852680 18440 18440 18440 18440 0
89 20250307 174700 36054852680 18440 18440 18440 18440 0
90 20250307 174600 36054852680 18440 18440 18440 18440 0
91 20250307 174500 36054852680 18440 18440 18440 18440 0
92 20250307 174400 36054852680 18440 18440 18440 18440 218707
93 20250307 174300 36054852680 18440 18440 18440 18440 0
94 20250307 174200 36054852680 18440 18440 18440 18440 0
95 20250307 174100 36054852680 18440 18440 18440 18440 0
96 20250307 174000 36054852680 18440 18440 18440 18440 0
97 20250307 173900 36054852680 18440 18440 18440 18440 0
98 20250307 173800 36054852680 18440 18440 18440 18440 0
99 20250307 173700 36054852680 18440 18440 18440 18440 0
100 20250307 173600 36054852680 18440 18440 18440 18440 0
101 20250307 173500 36054852680 18440 18440 18440 18440 0
102 20250307 173400 36054852680 18440 18440 18440 18440 0
103 20250307 173300 36054852680 18440 18440 18440 18440 0
104 20250307 173200 36054852680 18440 18440 18440 18440 0
105 20250307 173100 36054852680 18440 18440 18440 18440 0
106 20250307 173000 36054852680 18440 18440 18440 18440 0
107 20250307 172900 36054852680 18440 18440 18440 18440 0
108 20250307 172800 36054852680 18440 18440 18440 18440 0
109 20250307 172700 36054852680 18440 18440 18440 18440 0
110 20250307 172600 36054852680 18440 18440 18440 18440 0
111 20250307 172500 36054852680 18440 18440 18440 18440 0
112 20250307 172400 36054852680 18440 18440 18440 18440 0
113 20250307 172300 36054852680 18440 18440 18440 18440 0
114 20250307 172200 36054852680 18440 18440 18440 18440 0
115 20250307 172100 36054852680 18440 18440 18440 18440 0
116 20250307 172000 36054852680 18440 18440 18440 18440 0
117 20250307 171900 36054852680 18440 18440 18440 18440 0
118 20250307 171800 36054852680 18440 18440 18440 18440 0
119 20250307 171700 36054852680 18440 18440 18440 18440 0
120 20250307 171600 36054852680 18440 18440 18440 18440 0
121 20250307 171500 36054852680 18440 18440 18440 18440 0
122 20250307 171400 36054852680 18440 18440 18440 18440 218707
123 20250307 171300 36054852680 18440 18440 18440 18440 0
124 20250307 171200 36054852680 18440 18440 18440 18440 0
125 20250307 171100 36054852680 18440 18440 18440 18440 0
126 20250307 171000 36054852680 18440 18440 18440 18440 0
127 20250307 170900 36054852680 18440 18440 18440 18440 0
128 20250307 170800 36054852680 18440 18440 18440 18440 0
129 20250307 170700 36054852680 18440 18440 18440 18440 0
130 20250307 170600 36054852680 18440 18440 18440 18440 0
131 20250307 170500 36054852680 18440 18440 18440 18440 0
132 20250307 170400 36054852680 18440 18440 18440 18440 0
133 20250307 170300 36054852680 18440 18440 18440 18440 0
134 20250307 170200 36054852680 18440 18440 18440 18440 0
135 20250307 170100 36054852680 18440 18440 18440 18440 0
136 20250307 170000 36054852680 18440 18440 18440 18440 0
137 20250307 165900 36054852680 18440 18440 18440 18440 0
138 20250307 165800 36054852680 18440 18440 18440 18440 0
139 20250307 165700 36054852680 18440 18440 18440 18440 0
140 20250307 165600 36054852680 18440 18440 18440 18440 0
141 20250307 165500 36054852680 18440 18440 18440 18440 0
142 20250307 165400 36054852680 18440 18440 18440 18440 0
143 20250307 165300 36054852680 18440 18440 18440 18440 0
144 20250307 165200 36054852680 18440 18440 18440 18440 0
145 20250307 165100 36054852680 18440 18440 18440 18440 0
146 20250307 165000 36054852680 18440 18440 18440 18440 0
147 20250307 164900 36054852680 18440 18440 18440 18440 0
148 20250307 164800 36054852680 18440 18440 18440 18440 0
149 20250307 164700 36054852680 18440 18440 18440 18440 0
150 20250307 164600 36054852680 18440 18440 18440 18440 0
151 20250307 164500 36054852680 18440 18440 18440 18440 0
152 20250307 164400 36054852680 18440 18440 18440 18440 218707
153 20250307 164300 36054852680 18440 18440 18440 18440 0
154 20250307 164200 36054852680 18440 18440 18440 18440 0
155 20250307 164100 36054852680 18440 18440 18440 18440 0
156 20250307 164000 36054852680 18440 18440 18440 18440 0
157 20250307 163900 36054852680 18440 18440 18440 18440 0
158 20250307 163800 36054852680 18440 18440 18440 18440 0
159 20250307 163700 36054852680 18440 18440 18440 18440 0
160 20250307 163600 36054852680 18440 18440 18440 18440 0
161 20250307 163500 36054852680 18440 18440 18440 18440 0
162 20250307 163400 36054852680 18440 18440 18440 18440 0
163 20250307 163300 36054852680 18440 18440 18440 18440 0
164 20250307 163200 36054852680 18440 18440 18440 18440 0
165 20250307 163100 36054852680 18440 18440 18440 18440 0
166 20250307 163000 36054852680 18440 18440 18440 18440 0
167 20250307 162900 36054852680 18440 18440 18440 18440 0
168 20250307 162800 36054852680 18440 18440 18440 18440 0
169 20250307 162700 36054852680 18440 18440 18440 18440 0
170 20250307 162600 36054852680 18440 18440 18440 18440 0
171 20250307 162500 36054852680 18440 18440 18440 18440 0
172 20250307 162400 36054852680 18440 18440 18440 18440 0
173 20250307 162300 36054852680 18440 18440 18440 18440 0
174 20250307 162200 36054852680 18440 18440 18440 18440 0
175 20250307 162100 36054852680 18440 18440 18440 18440 0
176 20250307 162000 36054852680 18440 18440 18440 18440 0
177 20250307 161900 36054852680 18440 18440 18440 18440 0
178 20250307 161800 36054852680 18440 18440 18440 18440 0
179 20250307 161700 36054852680 18440 18440 18440 18440 0
180 20250307 161600 36054852680 18440 18440 18440 18440 0
181 20250307 161500 36054852680 18440 18440 18440 18440 0
182 20250307 161400 36054852680 18440 18440 18440 18440 218707
183 20250307 161300 36054852680 18440 18440 18440 18440 0
184 20250307 161200 36054852680 18440 18440 18440 18440 0
185 20250307 161100 36054852680 18440 18440 18440 18440 0
186 20250307 161000 36054852680 18440 18440 18440 18440 0
187 20250307 160900 36054852680 18440 18440 18440 18440 0
188 20250307 160800 36054852680 18440 18440 18440 18440 0
189 20250307 160700 36054852680 18440 18440 18440 18440 0
190 20250307 160600 36054852680 18440 18440 18440 18440 0
191 20250307 160500 36054852680 18440 18440 18440 18440 0
192 20250307 160400 36054852680 18440 18440 18440 18440 0
193 20250307 160300 36054852680 18440 18440 18440 18440 0
194 20250307 160200 36054852680 18440 18440 18440 18440 0
195 20250307 160100 36054852680 18440 18440 18440 18440 0
196 20250307 160000 36054852680 18440 18440 18440 18440 0
197 20250307 155900 36054852680 18440 18440 18440 18440 0
198 20250307 155800 36054852680 18440 18440 18440 18440 0
199 20250307 155700 36054852680 18440 18440 18440 18440 0
200 20250307 155600 36054852680 18440 18440 18440 18440 0
201 20250307 155500 36054852680 18440 18440 18440 18440 0
202 20250307 155400 36054852680 18440 18440 18440 18440 0
203 20250307 155300 36054852680 18440 18440 18440 18440 0
204 20250307 155200 36054852680 18440 18440 18440 18440 0
205 20250307 155100 36054852680 18440 18440 18440 18440 0
206 20250307 155000 36054852680 18440 18440 18440 18440 0
207 20250307 154900 36054852680 18440 18440 18440 18440 0
208 20250307 154800 36054852680 18440 18440 18440 18440 0
209 20250307 154700 36054852680 18440 18440 18440 18440 0
210 20250307 154600 36054852680 18440 18440 18440 18440 0
211 20250307 154500 36054852680 18440 18440 18440 18440 0
212 20250307 154400 36054852680 18440 18440 18440 18440 218707
213 20250307 154300 36054852680 18440 18440 18440 18440 0
214 20250307 154200 36054852680 18440 18440 18440 18440 0
215 20250307 154100 36054852680 18440 18440 18440 18440 0
216 20250307 154000 36054852680 18440 18440 18440 18440 0
217 20250307 153900 36054852680 18440 18440 18440 18440 0
218 20250307 153800 36054852680 18440 18440 18440 18440 0
219 20250307 153700 36054852680 18440 18440 18440 18440 0
220 20250307 153600 36054852680 18440 18440 18440 18440 0
221 20250307 153500 36054852680 18440 18440 18440 18440 0
222 20250307 153400 36054852680 18440 18440 18440 18440 0
223 20250307 153300 36054852680 18440 18440 18440 18440 0
224 20250307 153200 36054852680 18440 18440 18440 18440 0
225 20250307 153100 36054852680 18440 18440 18440 18440 0
226 20250307 153000 36054852680 18440 18440 18440 18440 218707
227 20250307 152900 32021895600 18370 18370 18370 18370 0
228 20250307 152800 32021895600 18370 18370 18370 18370 0
229 20250307 152700 32021895600 18370 18370 18370 18370 0
230 20250307 152600 32021895600 18370 18370 18370 18370 0
231 20250307 152500 32021895600 18370 18370 18370 18370 0
232 20250307 152400 32021895600 18370 18370 18370 18370 0
233 20250307 152300 32021895600 18370 18370 18370 18370 0
234 20250307 152200 32021895600 18370 18370 18370 18370 0
235 20250307 152100 32021895600 18370 18370 18370 18370 0
236 20250307 152000 32021895600 18370 18370 18370 18370 0
237 20250307 151900 32021895600 18370 18320 18370 18310 7007
238 20250307 151800 31893467360 18330 18320 18330 18310 2264
239 20250307 151700 31851994810 18320 18320 18330 18310 2896
240 20250307 151600 31798939130 18330 18310 18330 18310 2118
241 20250307 151500 31760139180 18330 18320 18330 18300 9236
242 20250307 151400 31590988680 18330 18330 18330 18320 1677
243 20250307 151300 31560253170 18330 18340 18340 18320 1763
244 20250307 151200 31527928780 18340 18350 18360 18330 2128
245 20250307 151100 31488877840 18360 18340 18360 18340 6384
246 20250307 151000 31371753460 18350 18340 18360 18340 2359
247 20250307 150900 31328475960 18350 18340 18350 18330 1893
248 20250307 150800 31293754730 18340 18330 18340 18320 13574
249 20250307 150700 31044958550 18320 18330 18340 18320 2876
250 20250307 150600 30992245450 18330 18330 18340 18330 1580
251 20250307 150500 30963280760 18330 18330 18340 18330 1736
252 20250307 150400 30931458110 18330 18330 18340 18330 1854
253 20250307 150300 30897473580 18330 18330 18340 18330 2551
254 20250307 150200 30850713460 18320 18335 18350 18320 5591
255 20250307 150100 30748213255 18330 18340 18350 18310 8838
256 20250307 150000 30586220855 18350 18350 18360 18340 8856
257 20250307 145900 30423702105 18350 18360 18370 18340 6761
258 20250307 145800 30299589460 18350 18330 18360 18330 7998
259 20250307 145700 30152906580 18350 18320 18350 18310 3031
260 20250307 145600 30097348050 18320 18290 18320 18290 6050
261 20250307 145500 29986594950 18300 18290 18300 18290 1572
262 20250307 145400 29957834045 18300 18290 18300 18290 3184
263 20250307 145300 29899572030 18290 18290 18300 18290 1619
264 20250307 145200 29869955205 18290 18270 18300 18270 5355
265 20250307 145100 29772064465 18280 18270 18280 18260 7410
266 20250307 145000 29636687205 18270 18280 18280 18270 4132
267 20250307 144900 29561163465 18280 18300 18300 18270 18914
268 20250307 144800 29215314735 18300 18290 18300 18290 553
269 20250307 144700 29205199445 18300 18290 18300 18290 692
270 20250307 144600 29192539725 18290 18300 18300 18290 1815
271 20250307 144500 29159327405 18310 18300 18310 18290 2382
272 20250307 144400 29115736745 18300 18300 18310 18300 1889
273 20250307 144300 29081167735 18310 18310 18310 18300 2980
274 20250307 144200 29026619745 18310 18330 18360 18300 6741
275 20250307 144100 28903115045 18330 18330 18360 18320 3885
276 20250307 144000 28831864085 18330 18320 18350 18320 1330
277 20250307 143900 28807484815 18350 18290 18360 18280 26911
278 20250307 143800 28315148645 18290 18290 18300 18280 9686
279 20250307 143700 28138002120 18300 18290 18310 18290 681
280 20250307 143600 28125543400 18300 18320 18320 18300 13384
281 20250307 143500 27880546635 18310 18310 18320 18310 1518
282 20250307 143400 27852744555 18320 18315 18320 18310 810
283 20250307 143300 27837911575 18315 18320 18320 18310 243
284 20250307 143200 27833461655 18320 18310 18320 18310 3310
285 20250307 143100 27772847480 18320 18310 18320 18290 5773
286 20250307 143000 27667168940 18310 18320 18320 18300 5032
287 20250307 142900 27575050895 18310 18320 18320 18310 171
288 20250307 142800 27571918575 18310 18320 18320 18310 964
289 20250307 142700 27554262845 18320 18320 18330 18310 4568
290 20250307 142600 27470576655 18330 18330 18330 18320 923
291 20250307 142500 27453660065 18330 18330 18340 18330 1300
292 20250307 142400 27429822685 18310 18300 18330 18290 12443
293 20250307 142300 27202051925 18300 18290 18300 18290 3036
294 20250307 142200 27146495885 18290 18300 18310 18290 6598
295 20250307 142100 27025759285 18310 18310 18310 18300 1513
296 20250307 142000 26998064375 18300 18310 18310 18300 1516
297 20250307 141900 26970309245 18300 18310 18310 18300 69
298 20250307 141800 26969046205 18300 18320 18320 18300 3501
299 20250307 141700 26904955175 18320 18320 18330 18310 1690
300 20250307 141600 26873995215 18330 18330 18330 18320 1085
301 20250307 141500 26854112235 18330 18310 18330 18300 5624
302 20250307 141400 26751143235 18300 18300 18310 18290 1735
303 20250307 141300 26719392105 18300 18310 18310 18300 3590
304 20250307 141200 26653686095 18310 18320 18320 18300 574
305 20250307 141100 26643172415 18320 18290 18320 18290 3561
306 20250307 141000 26577982355 18300 18290 18300 18290 978
307 20250307 140900 26560089920 18300 18290 18300 18290 932
308 20250307 140800 26543036720 18290 18320 18320 18270 1580
309 20250307 140700 26514147550 18320 18300 18330 18270 16690
310 20250307 140600 26208930360 18310 18330 18340 18300 9550
311 20250307 140500 26034007440 18350 18340 18350 18330 1012
312 20250307 140400 26015442130 18340 18320 18360 18310 7027
313 20250307 140300 25886621105 18320 18360 18360 18310 6671
314 20250307 140200 25764331455 18360 18340 18370 18330 6232
315 20250307 140100 25650035405 18340 18390 18390 18340 3914
316 20250307 140000 25578096945 18390 18385 18400 18370 2899
317 20250307 135900 25524779185 18370 18320 18390 18320 7989
318 20250307 135800 25378147285 18320 18300 18330 18290 8009
319 20250307 135700 25231427225 18300 18310 18320 18290 20504
320 20250307 135600 24856117555 18310 18320 18325 18310 5058
321 20250307 135500 24763462210 18320 18320 18330 18320 1704
322 20250307 135400 24732243920 18320 18330 18330 18320 1001
323 20250307 135300 24713905170 18330 18320 18330 18320 913
324 20250307 135200 24697178680 18320 18340 18350 18320 10415
325 20250307 135100 24506185390 18340 18340 18350 18340 1130
326 20250307 135000 24485460985 18340 18350 18350 18340 844
327 20250307 134900 24469981405 18350 18350 18350 18340 1263
328 20250307 134800 24446814945 18350 18340 18350 18340 605
329 20250307 134700 24435718340 18340 18340 18350 18340 239
330 20250307 134600 24431334450 18340 18350 18350 18340 282
331 20250307 134500 24426162070 18350 18360 18360 18340 302
332 20250307 134400 24420621130 18360 18350 18360 18340 1195
333 20250307 134300 24398692775 18350 18340 18360 18320 2693
334 20250307 134200 24349299435 18330 18330 18330 18320 3859
335 20250307 134100 24278588895 18330 18340 18340 18330 5742
336 20250307 134000 24173330675 18330 18330 18340 18330 2958
337 20250307 133900 24119092045 18340 18340 18340 18330 450
338 20250307 133800 24110840635 18350 18340 18360 18330 3558
339 20250307 133700 24045555775 18340 18330 18340 18320 1803
340 20250307 133600 24012502325 18330 18330 18330 18320 3556
341 20250307 133500 23947337825 18330 18340 18340 18320 6631
342 20250307 133400 23825774275 18330 18330 18340 18330 1191
343 20250307 133300 23803942885 18330 18320 18340 18320 2144
344 20250307 133200 23764649605 18320 18350 18350 18320 23850
345 20250307 133100 23327281415 18360 18350 18360 18350 726
346 20250307 133000 23313957155 18350 18350 18360 18350 863
347 20250307 132900 23298120505 18350 18370 18370 18350 4255
348 20250307 132800 23220001785 18370 18370 18370 18360 782
349 20250307 132700 23205642915 18360 18350 18370 18350 5111
350 20250307 132600 23111791115 18350 18350 18360 18350 3501
351 20250307 132500 23047530715 18350 18360 18360 18350 1050
352 20250307 132400 23028259945 18360 18360 18360 18350 311
353 20250307 132300 23022552255 18360 18370 18370 18350 6562
354 20250307 132200 22902072035 18370 18370 18370 18360 779
355 20250307 132100 22887768460 18370 18360 18370 18360 495
356 20250307 132000 22878680020 18360 18370 18370 18360 507
357 20250307 131900 22869370255 18360 18370 18370 18360 288
358 20250307 131800 22864082345 18360 18350 18370 18350 2014
359 20250307 131700 22827102755 18350 18360 18370 18350 7364
360 20250307 131600 22691903945 18370 18370 18370 18360 491
361 20250307 131500 22682886775 18370 18360 18370 18360 1435
362 20250307 131400 22656527635 18370 18400 18400 18360 7168
363 20250307 131300 22524759755 18400 18400 18400 18390 1043
364 20250307 131200 22505569045 18400 18390 18400 18390 1324
365 20250307 131100 22481213495 18390 18400 18430 18370 25014
366 20250307 131000 22021119885 18410 18410 18420 18400 4069
367 20250307 130900 21946215475 18410 18390 18410 18390 5916
368 20250307 130800 21837362245 18400 18360 18400 18350 5045
369 20250307 130700 21744700910 18360 18330 18360 18320 5576
370 20250307 130600 21642454825 18330 18330 18330 18320 334
371 20250307 130500 21636334515 18330 18320 18330 18320 164
372 20250307 130400 21633329720 18320 18350 18350 18320 5152
373 20250307 130300 21538858290 18340 18350 18350 18340 1296
374 20250307 130200 21515080690 18350 18350 18350 18340 1785
375 20250307 130100 21482341650 18350 18340 18350 18340 484
376 20250307 130000 21473460680 18360 18320 18360 18310 6987
377 20250307 125900 21345401560 18320 18320 18320 18310 315
378 20250307 125800 21339632000 18320 18310 18320 18300 4724
379 20250307 125700 21253134680 18310 18320 18320 18300 4593
380 20250307 125600 21169039540 18320 18330 18330 18310 3524
381 20250307 125500 21104480060 18330 18310 18330 18310 1238
382 20250307 125400 21081799890 18320 18320 18330 18310 1930
383 20250307 125300 21046440670 18320 18340 18350 18310 2712
384 20250307 125200 20996723320 18340 18310 18350 18310 8413
385 20250307 125100 20842525830 18320 18310 18320 18310 866
386 20250307 125000 20826665030 18320 18320 18320 18310 211
387 20250307 124900 20822801450 18320 18310 18320 18310 843
388 20250307 124800 20807359740 18310 18340 18350 18310 8148
389 20250307 124700 20658007810 18340 18330 18340 18330 1673
390 20250307 124600 20627337900 18330 18330 18330 18320 3060
391 20250307 124500 20571254190 18320 18310 18330 18310 3826
392 20250307 124400 20501155550 18310 18310 18320 18310 1461
393 20250307 124300 20474399290 18310 18310 18310 18300 4420
394 20250307 124200 20393473020 18310 18320 18320 18300 4874
395 20250307 124100 20304233480 18320 18320 18320 18310 295
396 20250307 124000 20298831510 18320 18320 18320 18310 1116
397 20250307 123900 20278391320 18320 18320 18330 18320 3139
398 20250307 123800 20220881850 18320 18330 18330 18320 710
399 20250307 123700 20207873390 18330 18320 18330 18320 559
400 20250307 123600 20197632220 18320 18330 18330 18310 4623
401 20250307 123500 20112940550 18330 18320 18330 18320 303
402 20250307 123400 20107388530 18320 18340 18340 18320 1345
403 20250307 123300 20082747820 18340 18340 18350 18310 10610
404 20250307 123200 19888155060 18340 18350 18350 18340 654
405 20250307 123100 19876156630 18340 18350 18350 18340 288
406 20250307 123000 19870873450 18340 18320 18340 18310 5244
407 20250307 122900 19774766260 18310 18310 18320 18310 902
408 20250307 122800 19758249770 18310 18320 18330 18310 2308
409 20250307 122700 19715966950 18320 18320 18330 18310 1402
410 20250307 122600 19690284540 18310 18310 18310 18300 2929
411 20250307 122500 19636654840 18300 18290 18310 18290 6986
412 20250307 122400 19508779380 18290 18300 18310 18290 3142
413 20250307 122300 19451296320 18300 18300 18310 18290 6345
414 20250307 122200 19335179525 18300 18300 18310 18300 1401
415 20250307 122100 19309531855 18300 18330 18330 18300 12512
416 20250307 122000 19080440185 18330 18330 18330 18320 903
417 20250307 121900 19063890490 18330 18320 18330 18320 902
418 20250307 121800 19047364570 18320 18340 18350 18320 7873
419 20250307 121700 18903044430 18340 18350 18350 18340 394
420 20250307 121600 18895818270 18340 18340 18350 18340 325
421 20250307 121500 18889857650 18350 18350 18350 18330 3709
422 20250307 121400 18821837570 18360 18350 18360 18340 2471
423 20250307 121300 18776493900 18360 18360 18360 18350 472
424 20250307 121200 18767828950 18360 18370 18370 18350 2026
425 20250307 121100 18730631190 18360 18370 18370 18360 293
426 20250307 121000 18725250870 18370 18350 18370 18350 1272
427 20250307 120900 18701897790 18360 18360 18360 18340 1164
428 20250307 120800 18680539130 18360 18330 18360 18330 2202
429 20250307 120700 18640143160 18340 18330 18340 18330 793
430 20250307 120600 18625601980 18330 18350 18350 18330 1617
431 20250307 120500 18595946930 18340 18340 18350 18330 1855
432 20250307 120400 18561925500 18340 18350 18350 18330 1700
433 20250307 120300 18530747320 18350 18380 18390 18340 9346
434 20250307 120200 18359145235 18380 18370 18380 18360 1267
435 20250307 120100 18335867665 18360 18370 18370 18360 933
436 20250307 120000 18318729355 18360 18370 18370 18360 962
437 20250307 115900 18301059000 18360 18370 18370 18350 1019
438 20250307 115800 18282340580 18370 18350 18370 18340 7105
439 20250307 115700 18151956680 18350 18320 18350 18320 4187
440 20250307 115600 18075207990 18320 18310 18320 18310 1062
441 20250307 115500 18055753080 18310 18330 18340 18290 19471
442 20250307 115400 17699188350 18330 18330 18330 18320 2464
443 20250307 115300 17654032935 18330 18330 18340 18320 2282
444 20250307 115200 17612207450 18320 18330 18340 18320 5079
445 20250307 115100 17519111450 18330 18330 18340 18330 1031
446 20250307 115000 17500206280 18340 18330 18340 18330 898
447 20250307 114900 17483743700 18330 18330 18340 18330 1184
448 20250307 114800 17462037225 18330 18340 18350 18330 2202
449 20250307 114700 17421648630 18340 18350 18350 18340 1171
450 20250307 114600 17400169040 18360 18350 18360 18340 2838
451 20250307 114500 17348090820 18350 18350 18360 18350 573
452 20250307 114400 17337575510 18350 18350 18360 18350 775
453 20250307 114300 17323354110 18360 18330 18360 18330 4248
454 20250307 114200 17245420060 18330 18330 18340 18320 7734
455 20250307 114100 17103670450 18320 18340 18350 18320 12505
456 20250307 114000 16874392720 18350 18350 18350 18340 5054
457 20250307 113900 16781675650 18350 18360 18360 18350 1764
458 20250307 113800 16749302960 18360 18360 18360 18340 3370
459 20250307 113700 16687443510 18350 18360 18360 18350 5283
460 20250307 113600 16590499600 18360 18350 18360 18350 1490
461 20250307 113500 16563155480 18350 18360 18370 18350 4447
462 20250307 113400 16481515315 18370 18360 18370 18360 835
463 20250307 113300 16466178810 18370 18370 18380 18360 3237
464 20250307 113200 16406731775 18380 18390 18390 18360 2992
465 20250307 113100 16351760675 18390 18380 18390 18370 2413
466 20250307 113000 16307406875 18380 18410 18420 18370 7880
467 20250307 112900 16162442795 18410 18410 18420 18400 776
468 20250307 112800 16148156305 18400 18430 18430 18400 2352
469 20250307 112700 16104851215 18390 18380 18430 18380 3444
470 20250307 112600 16041492345 18390 18380 18390 18380 2963
471 20250307 112500 15987029225 18380 18380 18380 18360 2027
472 20250307 112400 15949773585 18380 18390 18390 18370 10904
473 20250307 112300 15749354545 18385 18380 18390 18380 1570
474 20250307 112200 15720492655 18380 18390 18400 18380 2714
475 20250307 112100 15670591925 18390 18390 18400 18390 1200
476 20250307 112000 15648519295 18390 18390 18400 18380 2151
477 20250307 111900 15608962515 18390 18400 18400 18390 3390
478 20250307 111800 15546596005 18400 18420 18420 18400 3749
479 20250307 111700 15477577385 18410 18420 18430 18410 1987
480 20250307 111600 15440970305 18430 18430 18430 18420 1170
481 20250307 111500 15419408045 18420 18420 18430 18420 1087
482 20250307 111400 15399382375 18420 18420 18420 18420 431
483 20250307 111300 15391443355 18420 18440 18440 18420 1135
484 20250307 111200 15370528745 18440 18430 18440 18410 1690
485 20250307 111100 15339397465 18430 18390 18440 18390 8834
486 20250307 111000 15176770705 18390 18390 18400 18390 3985
487 20250307 110900 15103485645 18400 18400 18410 18390 2318
488 20250307 110800 15060834220 18400 18410 18410 18400 1136
489 20250307 110700 15039930640 18400 18400 18410 18380 6894
490 20250307 110600 14913144760 18400 18430 18430 18400 10548
491 20250307 110500 14718945760 18430 18430 18430 18420 530
492 20250307 110400 14709179990 18420 18410 18430 18410 1931
493 20250307 110300 14673606980 18420 18430 18430 18410 5406
494 20250307 110200 14574023020 18420 18420 18430 18420 803
495 20250307 110100 14559228070 18420 18430 18450 18420 4747
496 20250307 110000 14471698330 18440 18440 18450 18430 847
497 20250307 105900 14456080055 18430 18420 18460 18410 5729
498 20250307 105800 14350521435 18420 18450 18450 18420 5204
499 20250307 105700 14254612195 18450 18460 18460 18430 541
500 20250307 105600 14244630275 18430 18445 18470 18420 5516
501 20250307 105500 14142898170 18450 18430 18450 18400 9478
502 20250307 105400 13968270950 18440 18450 18450 18420 1890
503 20250307 105300 13933420280 18440 18430 18440 18420 3084
504 20250307 105200 13876587240 18430 18430 18440 18420 2555
505 20250307 105100 13829496910 18430 18440 18450 18430 2800
506 20250307 105000 13777858505 18430 18420 18430 18400 2588
507 20250307 104900 13730200315 18410 18500 18520 18410 7571
508 20250307 104800 13590435945 18500 18480 18510 18480 2327
509 20250307 104700 13547395495 18480 18510 18520 18480 2832
510 20250307 104600 13495010805 18520 18510 18530 18500 2440
511 20250307 104500 13449839235 18500 18500 18510 18500 1093
512 20250307 104400 13429617120 18500 18530 18540 18500 3779
513 20250307 104300 13359629330 18540 18550 18550 18530 2378
514 20250307 104200 13315535885 18540 18560 18560 18530 3086
515 20250307 104100 13258319515 18560 18490 18560 18490 12760
516 20250307 104000 13022053925 18480 18470 18490 18470 4130
517 20250307 103900 12945732930 18470 18440 18470 18440 2359
518 20250307 103800 12902202810 18440 18430 18450 18430 3314
519 20250307 103700 12841088290 18430 18430 18440 18420 2889
520 20250307 103600 12787840640 18440 18425 18440 18400 8340
521 20250307 103500 12634273095 18420 18430 18440 18420 3449
522 20250307 103400 12570703905 18440 18440 18450 18420 3377
523 20250307 103300 12508448040 18430 18430 18450 18420 2703
524 20250307 103200 12458606300 18430 18340 18430 18335 7260
525 20250307 103100 12325138745 18340 18330 18350 18330 3188
526 20250307 103000 12266674875 18330 18350 18370 18320 6040
527 20250307 102900 12155860145 18350 18340 18360 18330 5973
528 20250307 102800 12046279195 18320 18340 18340 18310 9156
529 20250307 102700 11878482035 18340 18350 18350 18330 8371
530 20250307 102600 11724950895 18360 18390 18400 18350 15785
531 20250307 102500 11435032610 18390 18440 18450 18380 18755
532 20250307 102400 11089764750 18440 18450 18460 18430 5110
533 20250307 102300 10995514280 18450 18450 18465 18450 1122
534 20250307 102200 10974807135 18460 18460 18500 18450 5877
535 20250307 102100 10866262505 18470 18460 18470 18430 7241
536 20250307 102000 10732651885 18460 18510 18530 18450 18221
537 20250307 101900 10395866015 18530 18520 18530 18510 4955
538 20250307 101800 10304098605 18520 18520 18530 18510 1560
539 20250307 101700 10275206375 18530 18510 18530 18500 1822
540 20250307 101600 10241478790 18510 18530 18550 18510 3275
541 20250307 101500 10180805290 18550 18550 18560 18530 1252
542 20250307 101400 10157587670 18520 18500 18550 18490 5617
543 20250307 101300 10053609385 18500 18545 18545 18500 5759
544 20250307 101200 9946927945 18550 18550 18560 18530 1144
545 20250307 101100 9925710495 18530 18550 18550 18530 2237
546 20250307 101000 9884234925 18540 18560 18560 18540 1868
547 20250307 100900 9849582405 18560 18580 18580 18560 2307
548 20250307 100800 9806755945 18570 18520 18570 18510 3491
549 20250307 100700 9742043975 18520 18530 18540 18510 1325
550 20250307 100600 9717495035 18530 18515 18570 18510 4608
551 20250307 100500 9632050875 18520 18440 18520 18440 4703
552 20250307 100400 9545167900 18435 18470 18480 18430 13297
553 20250307 100300 9299797250 18480 18530 18540 18470 17794
554 20250307 100200 8970490700 18530 18550 18550 18520 16198
555 20250307 100100 8670275765 18550 18600 18620 18550 13192
556 20250307 100000 8425111565 18600 18610 18630 18600 4553
557 20250307 095900 8340344490 18610 18620 18650 18610 1963
558 20250307 095800 8303784260 18620 18600 18630 18600 2015
559 20250307 095700 8266285515 18590 18600 18610 18590 1433
560 20250307 095600 8239631755 18600 18620 18620 18570 12713
561 20250307 095500 8003131825 18630 18620 18630 18610 3480
562 20250307 095400 7938351775 18620 18660 18660 18620 5674
563 20250307 095300 7832627115 18660 18650 18660 18640 961
564 20250307 095200 7814701425 18650 18630 18650 18630 1763
565 20250307 095100 7781839325 18630 18680 18680 18620 6436
566 20250307 095000 7661816745 18660 18700 18720 18660 6892
567 20250307 094900 7533013245 18700 18740 18750 18700 5957
568 20250307 094800 7421447705 18740 18720 18750 18700 7716
569 20250307 094700 7277000015 18720 18710 18720 18700 5399
570 20250307 094600 7175976355 18710 18690 18710 18690 4529
571 20250307 094500 7091278885 18680 18690 18700 18680 1308
572 20250307 094400 7066833575 18690 18690 18700 18670 6155
573 20250307 094300 6951827735 18690 18660 18690 18660 4987
574 20250307 094200 6858695335 18650 18640 18670 18620 3733
575 20250307 094100 6789102525 18640 18650 18650 18620 3893
576 20250307 094000 6716564615 18640 18630 18650 18620 2490
577 20250307 093900 6670157905 18630 18660 18660 18620 4056
578 20250307 093800 6594554445 18640 18650 18680 18640 2744
579 20250307 093700 6543345680 18650 18660 18660 18640 2210
580 20250307 093600 6502127510 18630 18660 18670 18630 4650
581 20250307 093500 6415404090 18660 18630 18680 18630 4975
582 20250307 093400 6322610590 18630 18650 18670 18630 3629
583 20250307 093300 6254949270 18680 18680 18680 18640 3425
584 20250307 093200 6191042040 18680 18670 18710 18660 6629
585 20250307 093100 6067184470 18660 18640 18670 18630 3624
586 20250307 093000 5999595870 18640 18660 18670 18620 6302
587 20250307 092900 5882184885 18650 18590 18650 18580 8466
588 20250307 092800 5724750665 18590 18590 18590 18580 4027
589 20250307 092700 5649900525 18600 18610 18610 18590 6734
590 20250307 092600 5524662995 18610 18650 18650 18600 3646
591 20250307 092500 5456787920 18620 18630 18660 18600 4204
592 20250307 092400 5378431740 18630 18650 18660 18595 9475
593 20250307 092300 5202083470 18640 18600 18640 18570 5407
594 20250307 092200 5101536990 18590 18610 18610 18590 7097
595 20250307 092100 4969515180 18620 18690 18710 18610 8624
596 20250307 092000 4808645060 18700 18700 18720 18670 8257
597 20250307 091900 4654346820 18700 18720 18730 18690 8473
598 20250307 091800 4495821540 18720 18700 18750 18660 7110
599 20250307 091700 4362891485 18710 18680 18710 18660 6087
600 20250307 091600 4249200765 18690 18750 18760 18690 14023
601 20250307 091500 3986527130 18750 18750 18760 18730 2577
602 20250307 091400 3938230000 18750 18770 18770 18730 2819
603 20250307 091300 3885356640 18770 18755 18780 18720 5976
604 20250307 091200 3773379785 18750 18740 18770 18720 6595
605 20250307 091100 3649746085 18740 18680 18740 18660 7564
606 20250307 091000 3508283120 18660 18670 18680 18610 8580
607 20250307 090900 3348240600 18670 18720 18740 18670 12862
608 20250307 090800 3107719600 18730 18770 18770 18690 12351
609 20250307 090700 2876486760 18770 18800 18820 18770 11295
610 20250307 090600 2664131095 18800 18780 18840 18760 20401
611 20250307 090500 2280482120 18790 18740 18790 18720 7220
612 20250307 090400 2145211170 18730 18830 18840 18680 17724
613 20250307 090300 1812687910 18840 18630 18840 18620 30561
614 20250307 090200 1240853190 18630 18690 18690 18630 6606
615 20250307 090100 1117666640 18690 18640 18700 18560 17732
616 20250307 090000 787396700 18560 18460 18670 18410 42058

1
028050/shorts/shorts-20250301.csv
View File

@@ -1,2 +1,3 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250305,69104,196000000,1223140800,3469200000000,0.04
20250304,69057,196000000,1164991590,3306520000000,0.04
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250305 69104 196000000 1223140800 3469200000000 0.04
3 20250304 69057 196000000 1164991590 3306520000000 0.04