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

583
003530/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,583 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,184100,1621239342,3475,3475,3475,3475,16616
20250318,184000,1621239342,3475,3475,3475,3475,0
20250318,183900,1621239342,3475,3475,3475,3475,0
20250318,183800,1621239342,3475,3475,3475,3475,0
20250318,183700,1621239342,3475,3475,3475,3475,0
20250318,183600,1621239342,3475,3475,3475,3475,0
20250318,183500,1621239342,3475,3475,3475,3475,0
20250318,183400,1621239342,3475,3475,3475,3475,0
20250318,183300,1621239342,3475,3475,3475,3475,0
20250318,183200,1621239342,3475,3475,3475,3475,0
20250318,183100,1621239342,3475,3475,3475,3475,0
20250318,183000,1621239342,3475,3475,3475,3475,0
20250318,182900,1621239342,3475,3475,3475,3475,0
20250318,182800,1621239342,3475,3475,3475,3475,0
20250318,182700,1621239342,3475,3475,3475,3475,0
20250318,182600,1621239342,3475,3475,3475,3475,0
20250318,182500,1621239342,3475,3475,3475,3475,0
20250318,182400,1621239342,3475,3475,3475,3475,0
20250318,182300,1621239342,3475,3475,3475,3475,0
20250318,182200,1621239342,3475,3475,3475,3475,0
20250318,182100,1621239342,3475,3475,3475,3475,0
20250318,182000,1621239342,3475,3475,3475,3475,0
20250318,181900,1621239342,3475,3475,3475,3475,0
20250318,181800,1621239342,3475,3475,3475,3475,0
20250318,181700,1621239342,3475,3475,3475,3475,0
20250318,181600,1621239342,3475,3475,3475,3475,0
20250318,181500,1621239342,3475,3475,3475,3475,0
20250318,181400,1621239342,3475,3475,3475,3475,0
20250318,181300,1621239342,3475,3475,3475,3475,0
20250318,181200,1621239342,3475,3475,3475,3475,0
20250318,181100,1621239342,3475,3475,3475,3475,16616
20250318,181000,1621239342,3475,3475,3475,3475,0
20250318,180900,1621239342,3475,3475,3475,3475,0
20250318,180800,1621239342,3475,3475,3475,3475,0
20250318,180700,1621239342,3475,3475,3475,3475,0
20250318,180600,1621239342,3475,3475,3475,3475,0
20250318,180500,1621239342,3475,3475,3475,3475,0
20250318,180400,1621239342,3475,3475,3475,3475,0
20250318,180300,1621239342,3475,3475,3475,3475,0
20250318,180200,1621239342,3475,3475,3475,3475,0
20250318,180100,1621239342,3475,3475,3475,3475,0
20250318,180000,1621239342,3475,3475,3475,3475,0
20250318,175900,1621239342,3475,3475,3475,3475,0
20250318,175800,1621239342,3475,3475,3475,3475,0
20250318,175700,1621239342,3475,3475,3475,3475,0
20250318,175600,1621239342,3475,3475,3475,3475,0
20250318,175500,1621239342,3475,3475,3475,3475,0
20250318,175400,1621239342,3475,3475,3475,3475,0
20250318,175300,1621239342,3475,3475,3475,3475,0
20250318,175200,1621239342,3475,3475,3475,3475,0
20250318,175100,1621239342,3475,3475,3475,3475,0
20250318,175000,1621239342,3475,3475,3475,3475,0
20250318,174900,1621239342,3475,3475,3475,3475,0
20250318,174800,1621239342,3475,3475,3475,3475,0
20250318,174700,1621239342,3475,3475,3475,3475,0
20250318,174600,1621239342,3475,3475,3475,3475,0
20250318,174500,1621239342,3475,3475,3475,3475,0
20250318,174400,1621239342,3475,3475,3475,3475,0
20250318,174300,1621239342,3475,3475,3475,3475,0
20250318,174200,1621239342,3475,3475,3475,3475,0
20250318,174100,1621239342,3475,3475,3475,3475,16616
20250318,174000,1621239342,3475,3475,3475,3475,0
20250318,173900,1621239342,3475,3475,3475,3475,0
20250318,173800,1621239342,3475,3475,3475,3475,0
20250318,173700,1621239342,3475,3475,3475,3475,0
20250318,173600,1621239342,3475,3475,3475,3475,0
20250318,173500,1621239342,3475,3475,3475,3475,0
20250318,173400,1621239342,3475,3475,3475,3475,0
20250318,173300,1621239342,3475,3475,3475,3475,0
20250318,173200,1621239342,3475,3475,3475,3475,0
20250318,173100,1621239342,3475,3475,3475,3475,0
20250318,173000,1621239342,3475,3475,3475,3475,0
20250318,172900,1621239342,3475,3475,3475,3475,0
20250318,172800,1621239342,3475,3475,3475,3475,0
20250318,172700,1621239342,3475,3475,3475,3475,0
20250318,172600,1621239342,3475,3475,3475,3475,0
20250318,172500,1621239342,3475,3475,3475,3475,0
20250318,172400,1621239342,3475,3475,3475,3475,0
20250318,172300,1621239342,3475,3475,3475,3475,0
20250318,172200,1621239342,3475,3475,3475,3475,0
20250318,172100,1621239342,3475,3475,3475,3475,0
20250318,172000,1621239342,3475,3475,3475,3475,0
20250318,171900,1621239342,3475,3475,3475,3475,0
20250318,171800,1621239342,3475,3475,3475,3475,0
20250318,171700,1621239342,3475,3475,3475,3475,0
20250318,171600,1621239342,3475,3475,3475,3475,0
20250318,171500,1621239342,3475,3475,3475,3475,0
20250318,171400,1621239342,3475,3475,3475,3475,0
20250318,171300,1621239342,3475,3475,3475,3475,0
20250318,171200,1621239342,3475,3475,3475,3475,0
20250318,171100,1621239342,3475,3475,3475,3475,16616
20250318,171000,1621239342,3475,3475,3475,3475,0
20250318,170900,1621239342,3475,3475,3475,3475,0
20250318,170800,1621239342,3475,3475,3475,3475,0
20250318,170700,1621239342,3475,3475,3475,3475,0
20250318,170600,1621239342,3475,3475,3475,3475,0
20250318,170500,1621239342,3475,3475,3475,3475,0
20250318,170400,1621239342,3475,3475,3475,3475,0
20250318,170300,1621239342,3475,3475,3475,3475,0
20250318,170200,1621239342,3475,3475,3475,3475,0
20250318,170100,1621239342,3475,3475,3475,3475,0
20250318,170000,1621239342,3475,3475,3475,3475,0
20250318,165900,1621239342,3475,3475,3475,3475,0
20250318,165800,1621239342,3475,3475,3475,3475,0
20250318,165700,1621239342,3475,3475,3475,3475,0
20250318,165600,1621239342,3475,3475,3475,3475,0
20250318,165500,1621239342,3475,3475,3475,3475,0
20250318,165400,1621239342,3475,3475,3475,3475,0
20250318,165300,1621239342,3475,3475,3475,3475,0
20250318,165200,1621239342,3475,3475,3475,3475,0
20250318,165100,1621239342,3475,3475,3475,3475,0
20250318,165000,1621239342,3475,3475,3475,3475,0
20250318,164900,1621239342,3475,3475,3475,3475,0
20250318,164800,1621239342,3475,3475,3475,3475,0
20250318,164700,1621239342,3475,3475,3475,3475,0
20250318,164600,1621239342,3475,3475,3475,3475,0
20250318,164500,1621239342,3475,3475,3475,3475,0
20250318,164400,1621239342,3475,3475,3475,3475,0
20250318,164300,1621239342,3475,3475,3475,3475,0
20250318,164200,1621239342,3475,3475,3475,3475,0
20250318,164100,1621239342,3475,3475,3475,3475,16616
20250318,164000,1621239342,3475,3475,3475,3475,0
20250318,163900,1621239342,3475,3475,3475,3475,0
20250318,163800,1621239342,3475,3475,3475,3475,0
20250318,163700,1621239342,3475,3475,3475,3475,0
20250318,163600,1621239342,3475,3475,3475,3475,0
20250318,163500,1621239342,3475,3475,3475,3475,0
20250318,163400,1621239342,3475,3475,3475,3475,0
20250318,163300,1621239342,3475,3475,3475,3475,0
20250318,163200,1621239342,3475,3475,3475,3475,0
20250318,163100,1621239342,3475,3475,3475,3475,0
20250318,163000,1621239342,3475,3475,3475,3475,0
20250318,162900,1621239342,3475,3475,3475,3475,0
20250318,162800,1621239342,3475,3475,3475,3475,0
20250318,162700,1621239342,3475,3475,3475,3475,0
20250318,162600,1621239342,3475,3475,3475,3475,0
20250318,162500,1621239342,3475,3475,3475,3475,0
20250318,162400,1621239342,3475,3475,3475,3475,0
20250318,162300,1621239342,3475,3475,3475,3475,0
20250318,162200,1621239342,3475,3475,3475,3475,0
20250318,162100,1621239342,3475,3475,3475,3475,0
20250318,162000,1621239342,3475,3475,3475,3475,0
20250318,161900,1621239342,3475,3475,3475,3475,0
20250318,161800,1621239342,3475,3475,3475,3475,0
20250318,161700,1621239342,3475,3475,3475,3475,0
20250318,161600,1621239342,3475,3475,3475,3475,0
20250318,161500,1621239342,3475,3475,3475,3475,0
20250318,161400,1621239342,3475,3475,3475,3475,0
20250318,161300,1621239342,3475,3475,3475,3475,0
20250318,161200,1621239342,3475,3475,3475,3475,0
20250318,161100,1621239342,3475,3475,3475,3475,16616
20250318,161000,1621239342,3475,3475,3475,3475,0
20250318,160900,1621239342,3475,3475,3475,3475,0
20250318,160800,1621239342,3475,3475,3475,3475,0
20250318,160700,1621239342,3475,3475,3475,3475,0
20250318,160600,1621239342,3475,3475,3475,3475,0
20250318,160500,1621239342,3475,3475,3475,3475,0
20250318,160400,1621239342,3475,3475,3475,3475,0
20250318,160300,1621239342,3475,3475,3475,3475,0
20250318,160200,1621239342,3475,3475,3475,3475,0
20250318,160100,1621239342,3475,3475,3475,3475,0
20250318,160000,1621239342,3475,3475,3475,3475,0
20250318,155900,1621239342,3475,3475,3475,3475,0
20250318,155800,1621239342,3475,3475,3475,3475,0
20250318,155700,1621239342,3475,3475,3475,3475,0
20250318,155600,1621239342,3475,3475,3475,3475,0
20250318,155500,1621239342,3475,3475,3475,3475,0
20250318,155400,1621239342,3475,3475,3475,3475,0
20250318,155300,1621239342,3475,3475,3475,3475,0
20250318,155200,1621239342,3475,3475,3475,3475,0
20250318,155100,1621239342,3475,3475,3475,3475,0
20250318,155000,1621239342,3475,3475,3475,3475,0
20250318,154900,1621239342,3475,3475,3475,3475,0
20250318,154800,1621239342,3475,3475,3475,3475,0
20250318,154700,1621239342,3475,3475,3475,3475,0
20250318,154600,1621239342,3475,3475,3475,3475,0
20250318,154500,1621239342,3475,3475,3475,3475,0
20250318,154400,1621239342,3475,3475,3475,3475,0
20250318,154300,1621239342,3475,3475,3475,3475,0
20250318,154200,1621239342,3475,3475,3475,3475,0
20250318,154100,1621239342,3475,3475,3475,3475,16616
20250318,154000,1621239342,3475,3475,3475,3475,0
20250318,153900,1621239342,3475,3475,3475,3475,0
20250318,153800,1621239342,3475,3475,3475,3475,0
20250318,153700,1621239342,3475,3475,3475,3475,0
20250318,153600,1621239342,3475,3475,3475,3475,0
20250318,153500,1621239342,3475,3475,3475,3475,0
20250318,153400,1621239342,3475,3475,3475,3475,0
20250318,153300,1621239342,3475,3475,3475,3475,0
20250318,153200,1621239342,3475,3475,3475,3475,0
20250318,153100,1621239342,3475,3475,3475,3475,0
20250318,153000,1621239342,3475,3475,3475,3475,16616
20250318,152900,1563498742,3480,3480,3480,3480,0
20250318,152800,1563498742,3480,3480,3480,3480,0
20250318,152700,1563498742,3480,3480,3480,3480,0
20250318,152600,1563498742,3480,3480,3480,3480,0
20250318,152500,1563498742,3480,3480,3480,3480,0
20250318,152400,1563498742,3480,3480,3480,3480,0
20250318,152300,1563498742,3480,3480,3480,3480,0
20250318,152200,1563498742,3480,3480,3480,3480,0
20250318,152100,1563498742,3480,3480,3480,3480,0
20250318,152000,1563498742,3480,3480,3480,3480,0
20250318,151900,1563498742,3480,3475,3480,3475,386
20250318,151800,1562155832,3475,3475,3480,3475,142
20250318,151700,1561661877,3480,3480,3480,3480,1
20250318,151600,1561658397,3480,3470,3480,3470,741
20250318,151500,1559083950,3475,3470,3475,3470,208
20250318,151400,1558361405,3475,3470,3475,3470,96
20250318,151300,1558028035,3475,3470,3475,3470,80
20250318,151200,1557750255,3475,3470,3475,3470,1092
20250318,151100,1553960990,3475,3470,3475,3470,1013
20250318,151000,1550442975,3475,3470,3475,3470,301
20250318,150900,1549398480,3475,3470,3475,3470,80
20250318,150800,1549120845,3475,3470,3475,3470,83
20250318,150700,1548832820,3470,3470,3475,3470,596
20250318,150600,1546764265,3470,3470,3475,3470,102
20250318,150500,1546410022,3472,3475,3480,3470,74
20250318,150400,1546152980,3475,3475,3475,3470,54
20250318,150300,1545965495,3477,3475,3480,3475,940
20250318,150200,1542698988,3475,3475,3475,3472,2176
20250318,150100,1535137511,3480,3480,3480,3480,5
20250318,150000,1535120111,3480,3470,3485,3470,3091
20250318,145900,1524377985,3472,3475,3485,3472,159
20250318,145800,1523824558,3485,3475,3485,3475,2592
20250318,145700,1514806493,3475,3475,3475,3475,283
20250318,145600,1513823068,3475,3475,3475,3475,4
20250318,145500,1513809168,3475,3475,3480,3475,2787
20250318,145400,1504115133,3475,3470,3475,3470,12458
20250318,145300,1460880519,3470,3472,3472,3470,95
20250318,145200,1460550861,3470,3472,3472,3470,33
20250318,145100,1460436345,3470,3470,3472,3470,583
20250318,145000,1458413249,3472,3470,3472,3470,620
20250318,144900,1456260671,3475,3472,3475,3470,775
20250318,144800,1453569907,3475,3475,3475,3472,34
20250318,144700,1453451847,3472,3475,3475,3472,320
20250318,144600,1452340531,3475,3470,3475,3470,1002
20250318,144500,1448863581,3475,3470,3475,3470,62
20250318,144400,1448648176,3475,3470,3475,3470,176
20250318,144300,1448037416,3475,3475,3475,3470,45
20250318,144200,1447881141,3475,3475,3475,3470,74
20250318,144100,1447624141,3470,3470,3475,3470,37
20250318,144000,1447495716,3475,3470,3475,3470,104
20250318,143900,1447134666,3480,3480,3480,3480,0
20250318,143800,1447134666,3480,3475,3480,3475,3838
20250318,143700,1433797611,3480,3480,3480,3480,83
20250318,143600,1433508771,3480,3480,3480,3480,1
20250318,143500,1433505291,3480,3480,3480,3480,0
20250318,143400,1433505291,3480,3470,3480,3470,2213
20250318,143300,1425815156,3470,3470,3470,3470,30
20250318,143200,1425711056,3470,3470,3470,3470,20
20250318,143100,1425641656,3470,3470,3475,3470,41
20250318,143000,1425499331,3470,3470,3475,3470,1422
20250318,142900,1420564456,3470,3480,3480,3470,10310
20250318,142800,1384736201,3475,3480,3480,3475,33
20250318,142700,1384621511,3480,3475,3480,3475,35
20250318,142600,1384499861,3475,3475,3475,3475,3715
20250318,142500,1371590236,3475,3475,3480,3475,43
20250318,142400,1371440754,3475,3475,3475,3475,30
20250318,142300,1371336504,3475,3475,3475,3475,214
20250318,142200,1370592854,3475,3480,3480,3475,150
20250318,142100,1370070954,3480,3480,3480,3480,104
20250318,142000,1369709034,3475,3480,3480,3475,5066
20250318,141900,1352080999,3485,3485,3485,3485,5
20250318,141800,1352063574,3485,3485,3485,3485,3
20250318,141700,1352053119,3485,3485,3485,3485,5
20250318,141600,1352035694,3485,3482,3485,3480,306
20250318,141500,1350969389,3482,3482,3482,3482,20
20250318,141400,1350899749,3480,3480,3480,3480,108
20250318,141300,1350523909,3480,3480,3480,3480,630
20250318,141200,1348331509,3482,3480,3482,3480,861
20250318,141100,1345335227,3480,3480,3480,3480,21
20250318,141000,1345262147,3480,3485,3485,3480,31
20250318,140900,1345154262,3480,3480,3480,3480,70
20250318,140800,1344910662,3480,3480,3480,3480,20
20250318,140700,1344841062,3480,3480,3480,3480,292
20250318,140600,1343824902,3480,3480,3485,3480,28
20250318,140500,1343727422,3480,3480,3485,3480,32
20250318,140400,1343616052,3480,3480,3480,3480,220
20250318,140300,1342850452,3480,3480,3480,3480,42
20250318,140200,1342704292,3480,3480,3480,3480,30
20250318,140100,1342599892,3480,3480,3480,3480,120
20250318,140000,1342182292,3480,3490,3490,3480,21
20250318,135900,1342109202,3480,3480,3490,3480,21
20250318,135800,1342036112,3480,3490,3490,3480,121
20250318,135700,1341614022,3480,3480,3480,3480,19
20250318,135600,1341547902,3490,3490,3490,3490,1
20250318,135500,1341544412,3490,3490,3490,3490,0
20250318,135400,1341544412,3490,3490,3490,3490,20
20250318,135300,1341474612,3490,3490,3490,3490,300
20250318,135200,1340427612,3490,3490,3490,3490,0
20250318,135100,1340427612,3490,3480,3490,3480,91
20250318,135000,1340110477,3485,3480,3485,3480,10533
20250318,134900,1303454152,3480,3485,3485,3480,20
20250318,134800,1303384547,3480,3485,3490,3480,5216
20250318,134700,1285206832,3485,3485,3485,3485,1327
20250318,134600,1280582237,3485,3485,3490,3485,120
20250318,134500,1280163537,3485,3485,3490,3485,62
20250318,134400,1279947307,3490,3485,3490,3485,410
20250318,134300,1278518452,3490,3485,3490,3485,23
20250318,134200,1278438282,3490,3490,3490,3485,84
20250318,134100,1278145377,3485,3490,3490,3485,1123
20250318,134000,1274226207,3485,3485,3490,3485,59
20250318,133900,1274020577,3490,3485,3490,3485,51
20250318,133800,1273842687,3490,3485,3490,3485,438
20250318,133700,1272316242,3490,3490,3490,3485,122
20250318,133600,1271890562,3490,3485,3490,3485,48
20250318,133500,1271723142,3490,3487,3490,3485,24
20250318,133400,1271639485,3490,3490,3490,3485,23
20250318,133300,1271559315,3485,3485,3490,3485,90
20250318,133200,1271245650,3490,3490,3490,3485,451
20250318,133100,1269671710,3490,3490,3490,3485,223
20250318,133000,1268893540,3485,3485,3490,3485,332
20250318,132900,1267735010,3490,3485,3490,3485,122
20250318,132800,1267309330,3490,3490,3490,3485,120
20250318,132700,1266890620,3490,3490,3490,3490,200
20250318,132600,1266192620,3490,3490,3490,3490,300
20250318,132500,1265145620,3490,3485,3490,3485,405
20250318,132400,1263733590,3490,3490,3490,3485,52
20250318,132300,1263552160,3485,3490,3490,3485,10
20250318,132200,1263517305,3487,3490,3490,3485,101
20250318,132100,1263165068,3490,3490,3490,3490,0
20250318,132000,1263165068,3490,3490,3490,3490,652
20250318,131900,1260889588,3490,3485,3490,3485,321
20250318,131800,1259770393,3490,3485,3490,3485,22
20250318,131700,1259693713,3490,3485,3490,3485,242
20250318,131600,1258849233,3490,3485,3490,3485,678
20250318,131500,1256486363,3490,3485,3490,3485,109
20250318,131400,1256106053,3490,3485,3490,3485,22
20250318,131300,1256029373,3490,3485,3490,3485,22
20250318,131200,1255952693,3490,3485,3490,3485,22
20250318,131100,1255876013,3490,3495,3495,3485,2052
20250318,131000,1248712913,3495,3495,3495,3490,24
20250318,130900,1248629133,3490,3495,3495,3490,128
20250318,130800,1248181976,3490,3490,3495,3490,197
20250318,130700,1247493726,3495,3490,3495,3490,472
20250318,130600,1245844186,3495,3495,3500,3490,14825
20250318,130500,1194032231,3500,3500,3500,3500,0
20250318,130400,1194032231,3500,3495,3500,3495,58
20250318,130300,1193829506,3500,3500,3500,3500,0
20250318,130200,1193829506,3500,3500,3500,3500,41
20250318,130100,1193686006,3500,3500,3500,3495,206
20250318,130000,1192966006,3500,3500,3500,3500,101
20250318,125900,1192612506,3500,3490,3500,3490,9892
20250318,125800,1158037721,3495,3495,3495,3490,20
20250318,125700,1157967846,3490,3490,3495,3490,444
20250318,125600,1156416111,3495,3495,3495,3490,15
20250318,125500,1156363726,3490,3495,3495,3490,16
20250318,125400,1156307846,3490,3495,3495,3490,18
20250318,125300,1156244981,3490,3490,3495,3490,3475
20250318,125200,1144116781,3490,3485,3490,3485,101
20250318,125100,1143764736,3490,3490,3490,3485,3247
20250318,125000,1132432761,3485,3485,3490,3485,75
20250318,124900,1132171176,3490,3490,3490,3485,294
20250318,124800,1131146536,3490,3485,3490,3485,83
20250318,124700,1130857231,3485,3485,3490,3485,31
20250318,124600,1130749156,3490,3490,3490,3485,46
20250318,124500,1130588761,3485,3485,3490,3485,35
20250318,124400,1130466751,3485,3485,3490,3485,27
20250318,124300,1130372626,3485,3485,3490,3485,89
20250318,124200,1130062446,3490,3485,3490,3485,10
20250318,124100,1130027586,3490,3490,3490,3485,546
20250318,124000,1128122246,3490,3485,3490,3480,2238
20250318,123900,1120323811,3490,3490,3490,3485,1396
20250318,123800,1115457066,3490,3490,3490,3485,2243
20250318,123700,1107640126,3485,3485,3490,3485,2389
20250318,123600,1099314451,3490,3485,3490,3485,223
20250318,123500,1098537281,3490,3485,3490,3485,2210
20250318,123400,1090835416,3490,3490,3490,3490,0
20250318,123300,1090835416,3490,3490,3490,3490,9
20250318,123200,1090804006,3490,3490,3490,3490,0
20250318,123100,1090804006,3490,3485,3490,3485,212
20250318,123000,1090064666,3490,3485,3490,3485,486
20250318,122900,1088370376,3490,3485,3490,3485,41
20250318,122800,1088227336,3490,3490,3490,3485,80
20250318,122700,1087948516,3485,3485,3490,3485,21
20250318,122600,1087875326,3490,3485,3490,3485,22
20250318,122500,1087798646,3490,3485,3490,3485,223
20250318,122400,1087021476,3490,3485,3490,3485,23
20250318,122300,1086941306,3490,3485,3490,3485,11
20250318,122200,1086902966,3490,3485,3490,3485,22
20250318,122100,1086826286,3490,3485,3490,3485,114
20250318,122000,1086428976,3490,3490,3490,3485,58
20250318,121900,1086226606,3485,3485,3490,3485,21
20250318,121800,1086153416,3490,3490,3490,3485,23
20250318,121700,1086073246,3485,3485,3490,3485,21
20250318,121600,1086000056,3490,3485,3490,3485,47
20250318,121500,1085836256,3490,3485,3490,3485,11
20250318,121400,1085797916,3490,3485,3490,3485,22
20250318,121300,1085721236,3490,3490,3490,3485,25
20250318,121200,1085634086,3485,3485,3490,3485,51
20250318,121100,1085456341,3490,3490,3490,3485,29
20250318,121000,1085355261,3490,3490,3490,3485,427
20250318,120900,1083867031,3490,3490,3490,3485,13
20250318,120800,1083821701,3490,3490,3490,3490,0
20250318,120700,1083821701,3490,3485,3490,3485,8
20250318,120600,1083793816,3490,3490,3490,3490,306
20250318,120500,1082725876,3490,3490,3490,3485,105
20250318,120400,1082359526,3490,3485,3490,3485,42
20250318,120300,1082213046,3490,3485,3490,3485,22
20250318,120200,1082136366,3490,3485,3490,3485,11
20250318,120100,1082098026,3490,3485,3490,3485,39
20250318,120000,1081962016,3490,3485,3490,3485,22
20250318,115900,1081885336,3490,3485,3490,3485,22
20250318,115800,1081808656,3490,3490,3490,3485,279
20250318,115700,1080835796,3485,3485,3490,3485,21
20250318,115600,1080762606,3490,3485,3490,3485,222
20250318,115500,1079988926,3490,3485,3490,3485,22
20250318,115400,1079912246,3490,3490,3490,3485,12
20250318,115300,1079870416,3485,3485,3490,3485,21
20250318,115200,1079797226,3490,3485,3490,3485,22
20250318,115100,1079720546,3490,3485,3490,3485,22
20250318,115000,1079643866,3490,3485,3490,3485,22
20250318,114900,1079567186,3490,3485,3490,3485,22
20250318,114800,1079490506,3490,3490,3490,3485,37
20250318,114700,1079361476,3485,3490,3490,3485,219
20250318,114600,1078597766,3485,3495,3495,3485,189
20250318,114500,1077938301,3495,3495,3495,3480,383
20250318,114400,1076599926,3475,3495,3495,3475,20809
20250318,114300,1004194619,3490,3490,3490,3490,0
20250318,114200,1004194619,3490,3490,3490,3490,0
20250318,114100,1004194619,3490,3490,3490,3490,0
20250318,114000,1004194619,3490,3490,3490,3490,0
20250318,113900,1004194619,3490,3490,3490,3490,0
20250318,113800,1004194619,3490,3490,3490,3490,0
20250318,113700,1004194619,3490,3490,3490,3490,21
20250318,113600,1004121329,3490,3490,3495,3490,1854
20250318,113500,997650839,3490,3495,3495,3490,64
20250318,113400,997427474,3490,3485,3490,3485,4455
20250318,113300,981879574,3490,3485,3490,3485,3172
20250318,113200,970824394,3485,3490,3490,3485,25
20250318,113100,970737244,3485,3485,3485,3485,20
20250318,113000,970667544,3485,3485,3485,3485,719
20250318,112900,968161829,3485,3485,3485,3485,20
20250318,112800,968092129,3485,3485,3485,3485,20
20250318,112700,968022429,3485,3485,3485,3485,20
20250318,112600,967952729,3485,3485,3485,3485,92
20250318,112500,967632109,3485,3485,3485,3485,1416
20250318,112400,962697349,3490,3490,3490,3490,0
20250318,112300,962697349,3490,3485,3490,3485,1733
20250318,112200,956657804,3490,3490,3490,3490,1
20250318,112100,956654314,3485,3485,3485,3485,6
20250318,112000,956633404,3490,3490,3490,3480,13
20250318,111900,956588119,3490,3490,3490,3490,0
20250318,111800,956588119,3490,3485,3490,3485,3
20250318,111700,956577659,3490,3485,3490,3480,245
20250318,111600,955723879,3480,3482,3485,3480,32
20250318,111500,955612487,3485,3480,3485,3480,1021
20250318,111400,952059334,3480,3482,3485,3480,523
20250318,111300,950239173,3482,3482,3485,3482,282
20250318,111200,949256463,3480,3490,3490,3480,2046
20250318,111100,942126188,3485,3485,3485,3485,20
20250318,111000,942056488,3485,3490,3490,3485,30
20250318,110900,941951888,3485,3490,3490,3485,22
20250318,110800,941875208,3485,3485,3490,3485,24
20250318,110700,941791553,3485,3490,3490,3485,360
20250318,110600,940536818,3485,3485,3485,3485,10129
20250318,110500,905237253,3485,3485,3490,3485,898
20250318,110400,902107703,3485,3490,3490,3485,141
20250318,110300,901615818,3490,3485,3490,3485,36
20250318,110200,901490328,3485,3485,3490,3485,26
20250318,110100,901399688,3485,3485,3485,3485,20
20250318,110000,901329988,3485,3485,3490,3485,176
20250318,105900,900716623,3490,3485,3490,3485,758
20250318,105800,898074983,3485,3485,3490,3485,310
20250318,105700,896993233,3485,3485,3490,3485,31
20250318,105600,896885143,3490,3485,3490,3485,36
20250318,105500,896759603,3485,3490,3490,3485,525
20250318,105400,894927453,3485,3485,3485,3480,6239
20250318,105300,873184638,3485,3485,3485,3485,20
20250318,105200,873114938,3490,3485,3490,3485,36
20250318,105100,872989448,3490,3485,3490,3485,93
20250318,105000,872665278,3485,3485,3485,3485,20
20250318,104900,872595578,3485,3485,3490,3485,31
20250318,104800,872487538,3490,3485,3490,3485,160
20250318,104700,871929238,3485,3485,3485,3485,29
20250318,104600,871828173,3490,3490,3490,3485,2402
20250318,104500,863445308,3495,3495,3495,3495,0
20250318,104400,863445308,3495,3495,3495,3490,12
20250318,104300,863403418,3490,3490,3495,3490,535
20250318,104200,861533768,3490,3490,3490,3490,9
20250318,104100,861502358,3490,3490,3490,3490,80
20250318,104000,861223158,3490,3495,3495,3490,35
20250318,103900,861100858,3495,3495,3495,3495,0
20250318,103800,861100858,3495,3490,3495,3490,786
20250318,103700,858357643,3490,3490,3490,3490,15
20250318,103600,858305293,3490,3485,3490,3485,251
20250318,103500,857430553,3490,3495,3495,3490,617
20250318,103400,855277163,3490,3490,3490,3490,3015
20250318,103300,844754813,3490,3490,3490,3490,1
20250318,103200,844751323,3485,3485,3485,3480,1678
20250318,103100,838904993,3485,3480,3485,3480,5935
20250318,103000,818221978,3485,3480,3485,3480,1467
20250318,102900,813116148,3485,3485,3485,3485,4
20250318,102800,813102208,3485,3485,3485,3485,365
20250318,102700,811830183,3485,3485,3485,3480,581
20250318,102600,809807898,3485,3485,3485,3480,790
20250318,102500,807057748,3485,3480,3485,3480,670
20250318,102400,804725048,3485,3485,3485,3480,265
20250318,102300,803802223,3485,3485,3485,3485,0
20250318,102200,803802223,3485,3485,3485,3485,50
20250318,102100,803627973,3485,3485,3485,3485,1
20250318,102000,803624488,3480,3485,3485,3480,261
20250318,101900,802716153,3485,3485,3485,3485,0
20250318,101800,802716153,3485,3485,3485,3485,14
20250318,101700,802667363,3485,3485,3485,3485,100
20250318,101600,802318863,3480,3480,3485,3480,53
20250318,101500,802134413,3480,3480,3480,3480,343
20250318,101400,800940773,3485,3480,3485,3475,7212
20250318,101300,775847343,3485,3485,3485,3485,11
20250318,101200,775809008,3485,3485,3485,3485,17
20250318,101100,775749763,3485,3485,3485,3480,1145
20250318,101000,771759888,3480,3485,3485,3480,478
20250318,100900,770094558,3485,3485,3485,3482,1352
20250318,100800,765384338,3485,3485,3485,3485,273
20250318,100700,764432933,3485,3480,3485,3480,5116
20250318,100600,746628763,3480,3480,3480,3480,1376
20250318,100500,741840283,3480,3485,3485,3480,4713
20250318,100400,725438998,3485,3485,3485,3482,19
20250318,100300,725372816,3485,3485,3485,3480,110
20250318,100200,724989471,3485,3485,3495,3485,4449
20250318,100100,709483960,3495,3490,3495,3490,341
20250318,100000,708293855,3490,3490,3490,3490,158
20250318,095900,707742435,3495,3490,3495,3490,434
20250318,095800,706227765,3495,3490,3495,3490,1304
20250318,095700,701676800,3495,3490,3495,3490,1231
20250318,095600,697379455,3495,3495,3495,3495,23
20250318,095500,697299070,3495,3495,3495,3495,60
20250318,095400,697089370,3495,3490,3495,3490,1362
20250318,095300,692330765,3495,3500,3500,3495,114
20250318,095200,691932225,3495,3500,3500,3495,2319
20250318,095100,683826660,3500,3500,3500,3500,10
20250318,095000,683791660,3500,3500,3500,3500,101
20250318,094900,683438160,3500,3500,3500,3500,22
20250318,094800,683361160,3500,3500,3500,3500,300
20250318,094700,682311160,3500,3500,3505,3500,1007
20250318,094600,678786655,3500,3500,3500,3495,1003
20250318,094500,675281155,3500,3500,3500,3495,131
20250318,094400,674822805,3500,3500,3500,3500,877
20250318,094300,671753305,3500,3495,3505,3495,97
20250318,094200,671413425,3495,3495,3505,3495,5186
20250318,094100,653264915,3495,3495,3495,3495,51
20250318,094000,653086670,3490,3500,3500,3485,569
20250318,093900,651096990,3505,3495,3505,3485,17469
20250318,093800,590138780,3500,3500,3500,3495,1964
20250318,093700,583264790,3500,3500,3500,3495,2025
20250318,093600,576187290,3500,3500,3500,3495,225
20250318,093500,575400790,3500,3500,3500,3495,922
20250318,093400,572176290,3500,3500,3500,3495,708
20250318,093300,569699790,3500,3500,3500,3495,5706
20250318,093200,549757290,3500,3500,3500,3500,1103
20250318,093100,545896790,3500,3500,3500,3500,1119
20250318,093000,541980290,3500,3500,3500,3500,5
20250318,092900,541962790,3500,3495,3500,3495,1011
20250318,092800,538429290,3500,3495,3500,3495,4
20250318,092700,538415300,3500,3495,3500,3495,1023
20250318,092600,534839800,3500,3495,3500,3495,41
20250318,092500,534696450,3500,3500,3500,3500,20
20250318,092400,534626450,3500,3500,3500,3500,72
20250318,092300,534374450,3500,3495,3500,3495,51
20250318,092200,534196190,3500,3500,3500,3495,354
20250318,092100,532958190,3500,3495,3500,3495,207
20250318,092000,532234715,3500,3500,3500,3495,1849
20250318,091900,525763390,3500,3500,3500,3500,0
20250318,091800,525763390,3500,3500,3500,3490,12013
20250318,091700,483824670,3500,3495,3500,3495,1035
20250318,091600,480202860,3500,3505,3505,3500,5068
20250318,091500,462464275,3505,3505,3510,3505,267
20250318,091400,461528435,3510,3510,3510,3505,959
20250318,091300,458166040,3510,3505,3510,3505,1216
20250318,091200,453903685,3505,3510,3510,3500,876
20250318,091100,450833015,3505,3495,3505,3495,24093
20250318,091000,366454470,3500,3500,3500,3495,474
20250318,090900,364797770,3495,3495,3500,3495,498
20250318,090800,363057235,3500,3495,3500,3495,115
20250318,090700,362655125,3500,3490,3500,3490,4059
20250318,090600,348477430,3490,3495,3495,3485,940
20250318,090500,345193230,3495,3500,3505,3485,27985
20250318,090400,247370745,3505,3500,3505,3495,16221
20250318,090300,190605980,3495,3495,3500,3495,4294
20250318,090200,175597795,3495,3500,3500,3495,1769
20250318,090100,169412905,3500,3490,3500,3490,20576
20250318,090000,97522245,3490,3490,3500,3485,27822
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 184100 1621239342 3475 3475 3475 3475 16616
3 20250318 184000 1621239342 3475 3475 3475 3475 0
4 20250318 183900 1621239342 3475 3475 3475 3475 0
5 20250318 183800 1621239342 3475 3475 3475 3475 0
6 20250318 183700 1621239342 3475 3475 3475 3475 0
7 20250318 183600 1621239342 3475 3475 3475 3475 0
8 20250318 183500 1621239342 3475 3475 3475 3475 0
9 20250318 183400 1621239342 3475 3475 3475 3475 0
10 20250318 183300 1621239342 3475 3475 3475 3475 0
11 20250318 183200 1621239342 3475 3475 3475 3475 0
12 20250318 183100 1621239342 3475 3475 3475 3475 0
13 20250318 183000 1621239342 3475 3475 3475 3475 0
14 20250318 182900 1621239342 3475 3475 3475 3475 0
15 20250318 182800 1621239342 3475 3475 3475 3475 0
16 20250318 182700 1621239342 3475 3475 3475 3475 0
17 20250318 182600 1621239342 3475 3475 3475 3475 0
18 20250318 182500 1621239342 3475 3475 3475 3475 0
19 20250318 182400 1621239342 3475 3475 3475 3475 0
20 20250318 182300 1621239342 3475 3475 3475 3475 0
21 20250318 182200 1621239342 3475 3475 3475 3475 0
22 20250318 182100 1621239342 3475 3475 3475 3475 0
23 20250318 182000 1621239342 3475 3475 3475 3475 0
24 20250318 181900 1621239342 3475 3475 3475 3475 0
25 20250318 181800 1621239342 3475 3475 3475 3475 0
26 20250318 181700 1621239342 3475 3475 3475 3475 0
27 20250318 181600 1621239342 3475 3475 3475 3475 0
28 20250318 181500 1621239342 3475 3475 3475 3475 0
29 20250318 181400 1621239342 3475 3475 3475 3475 0
30 20250318 181300 1621239342 3475 3475 3475 3475 0
31 20250318 181200 1621239342 3475 3475 3475 3475 0
32 20250318 181100 1621239342 3475 3475 3475 3475 16616
33 20250318 181000 1621239342 3475 3475 3475 3475 0
34 20250318 180900 1621239342 3475 3475 3475 3475 0
35 20250318 180800 1621239342 3475 3475 3475 3475 0
36 20250318 180700 1621239342 3475 3475 3475 3475 0
37 20250318 180600 1621239342 3475 3475 3475 3475 0
38 20250318 180500 1621239342 3475 3475 3475 3475 0
39 20250318 180400 1621239342 3475 3475 3475 3475 0
40 20250318 180300 1621239342 3475 3475 3475 3475 0
41 20250318 180200 1621239342 3475 3475 3475 3475 0
42 20250318 180100 1621239342 3475 3475 3475 3475 0
43 20250318 180000 1621239342 3475 3475 3475 3475 0
44 20250318 175900 1621239342 3475 3475 3475 3475 0
45 20250318 175800 1621239342 3475 3475 3475 3475 0
46 20250318 175700 1621239342 3475 3475 3475 3475 0
47 20250318 175600 1621239342 3475 3475 3475 3475 0
48 20250318 175500 1621239342 3475 3475 3475 3475 0
49 20250318 175400 1621239342 3475 3475 3475 3475 0
50 20250318 175300 1621239342 3475 3475 3475 3475 0
51 20250318 175200 1621239342 3475 3475 3475 3475 0
52 20250318 175100 1621239342 3475 3475 3475 3475 0
53 20250318 175000 1621239342 3475 3475 3475 3475 0
54 20250318 174900 1621239342 3475 3475 3475 3475 0
55 20250318 174800 1621239342 3475 3475 3475 3475 0
56 20250318 174700 1621239342 3475 3475 3475 3475 0
57 20250318 174600 1621239342 3475 3475 3475 3475 0
58 20250318 174500 1621239342 3475 3475 3475 3475 0
59 20250318 174400 1621239342 3475 3475 3475 3475 0
60 20250318 174300 1621239342 3475 3475 3475 3475 0
61 20250318 174200 1621239342 3475 3475 3475 3475 0
62 20250318 174100 1621239342 3475 3475 3475 3475 16616
63 20250318 174000 1621239342 3475 3475 3475 3475 0
64 20250318 173900 1621239342 3475 3475 3475 3475 0
65 20250318 173800 1621239342 3475 3475 3475 3475 0
66 20250318 173700 1621239342 3475 3475 3475 3475 0
67 20250318 173600 1621239342 3475 3475 3475 3475 0
68 20250318 173500 1621239342 3475 3475 3475 3475 0
69 20250318 173400 1621239342 3475 3475 3475 3475 0
70 20250318 173300 1621239342 3475 3475 3475 3475 0
71 20250318 173200 1621239342 3475 3475 3475 3475 0
72 20250318 173100 1621239342 3475 3475 3475 3475 0
73 20250318 173000 1621239342 3475 3475 3475 3475 0
74 20250318 172900 1621239342 3475 3475 3475 3475 0
75 20250318 172800 1621239342 3475 3475 3475 3475 0
76 20250318 172700 1621239342 3475 3475 3475 3475 0
77 20250318 172600 1621239342 3475 3475 3475 3475 0
78 20250318 172500 1621239342 3475 3475 3475 3475 0
79 20250318 172400 1621239342 3475 3475 3475 3475 0
80 20250318 172300 1621239342 3475 3475 3475 3475 0
81 20250318 172200 1621239342 3475 3475 3475 3475 0
82 20250318 172100 1621239342 3475 3475 3475 3475 0
83 20250318 172000 1621239342 3475 3475 3475 3475 0
84 20250318 171900 1621239342 3475 3475 3475 3475 0
85 20250318 171800 1621239342 3475 3475 3475 3475 0
86 20250318 171700 1621239342 3475 3475 3475 3475 0
87 20250318 171600 1621239342 3475 3475 3475 3475 0
88 20250318 171500 1621239342 3475 3475 3475 3475 0
89 20250318 171400 1621239342 3475 3475 3475 3475 0
90 20250318 171300 1621239342 3475 3475 3475 3475 0
91 20250318 171200 1621239342 3475 3475 3475 3475 0
92 20250318 171100 1621239342 3475 3475 3475 3475 16616
93 20250318 171000 1621239342 3475 3475 3475 3475 0
94 20250318 170900 1621239342 3475 3475 3475 3475 0
95 20250318 170800 1621239342 3475 3475 3475 3475 0
96 20250318 170700 1621239342 3475 3475 3475 3475 0
97 20250318 170600 1621239342 3475 3475 3475 3475 0
98 20250318 170500 1621239342 3475 3475 3475 3475 0
99 20250318 170400 1621239342 3475 3475 3475 3475 0
100 20250318 170300 1621239342 3475 3475 3475 3475 0
101 20250318 170200 1621239342 3475 3475 3475 3475 0
102 20250318 170100 1621239342 3475 3475 3475 3475 0
103 20250318 170000 1621239342 3475 3475 3475 3475 0
104 20250318 165900 1621239342 3475 3475 3475 3475 0
105 20250318 165800 1621239342 3475 3475 3475 3475 0
106 20250318 165700 1621239342 3475 3475 3475 3475 0
107 20250318 165600 1621239342 3475 3475 3475 3475 0
108 20250318 165500 1621239342 3475 3475 3475 3475 0
109 20250318 165400 1621239342 3475 3475 3475 3475 0
110 20250318 165300 1621239342 3475 3475 3475 3475 0
111 20250318 165200 1621239342 3475 3475 3475 3475 0
112 20250318 165100 1621239342 3475 3475 3475 3475 0
113 20250318 165000 1621239342 3475 3475 3475 3475 0
114 20250318 164900 1621239342 3475 3475 3475 3475 0
115 20250318 164800 1621239342 3475 3475 3475 3475 0
116 20250318 164700 1621239342 3475 3475 3475 3475 0
117 20250318 164600 1621239342 3475 3475 3475 3475 0
118 20250318 164500 1621239342 3475 3475 3475 3475 0
119 20250318 164400 1621239342 3475 3475 3475 3475 0
120 20250318 164300 1621239342 3475 3475 3475 3475 0
121 20250318 164200 1621239342 3475 3475 3475 3475 0
122 20250318 164100 1621239342 3475 3475 3475 3475 16616
123 20250318 164000 1621239342 3475 3475 3475 3475 0
124 20250318 163900 1621239342 3475 3475 3475 3475 0
125 20250318 163800 1621239342 3475 3475 3475 3475 0
126 20250318 163700 1621239342 3475 3475 3475 3475 0
127 20250318 163600 1621239342 3475 3475 3475 3475 0
128 20250318 163500 1621239342 3475 3475 3475 3475 0
129 20250318 163400 1621239342 3475 3475 3475 3475 0
130 20250318 163300 1621239342 3475 3475 3475 3475 0
131 20250318 163200 1621239342 3475 3475 3475 3475 0
132 20250318 163100 1621239342 3475 3475 3475 3475 0
133 20250318 163000 1621239342 3475 3475 3475 3475 0
134 20250318 162900 1621239342 3475 3475 3475 3475 0
135 20250318 162800 1621239342 3475 3475 3475 3475 0
136 20250318 162700 1621239342 3475 3475 3475 3475 0
137 20250318 162600 1621239342 3475 3475 3475 3475 0
138 20250318 162500 1621239342 3475 3475 3475 3475 0
139 20250318 162400 1621239342 3475 3475 3475 3475 0
140 20250318 162300 1621239342 3475 3475 3475 3475 0
141 20250318 162200 1621239342 3475 3475 3475 3475 0
142 20250318 162100 1621239342 3475 3475 3475 3475 0
143 20250318 162000 1621239342 3475 3475 3475 3475 0
144 20250318 161900 1621239342 3475 3475 3475 3475 0
145 20250318 161800 1621239342 3475 3475 3475 3475 0
146 20250318 161700 1621239342 3475 3475 3475 3475 0
147 20250318 161600 1621239342 3475 3475 3475 3475 0
148 20250318 161500 1621239342 3475 3475 3475 3475 0
149 20250318 161400 1621239342 3475 3475 3475 3475 0
150 20250318 161300 1621239342 3475 3475 3475 3475 0
151 20250318 161200 1621239342 3475 3475 3475 3475 0
152 20250318 161100 1621239342 3475 3475 3475 3475 16616
153 20250318 161000 1621239342 3475 3475 3475 3475 0
154 20250318 160900 1621239342 3475 3475 3475 3475 0
155 20250318 160800 1621239342 3475 3475 3475 3475 0
156 20250318 160700 1621239342 3475 3475 3475 3475 0
157 20250318 160600 1621239342 3475 3475 3475 3475 0
158 20250318 160500 1621239342 3475 3475 3475 3475 0
159 20250318 160400 1621239342 3475 3475 3475 3475 0
160 20250318 160300 1621239342 3475 3475 3475 3475 0
161 20250318 160200 1621239342 3475 3475 3475 3475 0
162 20250318 160100 1621239342 3475 3475 3475 3475 0
163 20250318 160000 1621239342 3475 3475 3475 3475 0
164 20250318 155900 1621239342 3475 3475 3475 3475 0
165 20250318 155800 1621239342 3475 3475 3475 3475 0
166 20250318 155700 1621239342 3475 3475 3475 3475 0
167 20250318 155600 1621239342 3475 3475 3475 3475 0
168 20250318 155500 1621239342 3475 3475 3475 3475 0
169 20250318 155400 1621239342 3475 3475 3475 3475 0
170 20250318 155300 1621239342 3475 3475 3475 3475 0
171 20250318 155200 1621239342 3475 3475 3475 3475 0
172 20250318 155100 1621239342 3475 3475 3475 3475 0
173 20250318 155000 1621239342 3475 3475 3475 3475 0
174 20250318 154900 1621239342 3475 3475 3475 3475 0
175 20250318 154800 1621239342 3475 3475 3475 3475 0
176 20250318 154700 1621239342 3475 3475 3475 3475 0
177 20250318 154600 1621239342 3475 3475 3475 3475 0
178 20250318 154500 1621239342 3475 3475 3475 3475 0
179 20250318 154400 1621239342 3475 3475 3475 3475 0
180 20250318 154300 1621239342 3475 3475 3475 3475 0
181 20250318 154200 1621239342 3475 3475 3475 3475 0
182 20250318 154100 1621239342 3475 3475 3475 3475 16616
183 20250318 154000 1621239342 3475 3475 3475 3475 0
184 20250318 153900 1621239342 3475 3475 3475 3475 0
185 20250318 153800 1621239342 3475 3475 3475 3475 0
186 20250318 153700 1621239342 3475 3475 3475 3475 0
187 20250318 153600 1621239342 3475 3475 3475 3475 0
188 20250318 153500 1621239342 3475 3475 3475 3475 0
189 20250318 153400 1621239342 3475 3475 3475 3475 0
190 20250318 153300 1621239342 3475 3475 3475 3475 0
191 20250318 153200 1621239342 3475 3475 3475 3475 0
192 20250318 153100 1621239342 3475 3475 3475 3475 0
193 20250318 153000 1621239342 3475 3475 3475 3475 16616
194 20250318 152900 1563498742 3480 3480 3480 3480 0
195 20250318 152800 1563498742 3480 3480 3480 3480 0
196 20250318 152700 1563498742 3480 3480 3480 3480 0
197 20250318 152600 1563498742 3480 3480 3480 3480 0
198 20250318 152500 1563498742 3480 3480 3480 3480 0
199 20250318 152400 1563498742 3480 3480 3480 3480 0
200 20250318 152300 1563498742 3480 3480 3480 3480 0
201 20250318 152200 1563498742 3480 3480 3480 3480 0
202 20250318 152100 1563498742 3480 3480 3480 3480 0
203 20250318 152000 1563498742 3480 3480 3480 3480 0
204 20250318 151900 1563498742 3480 3475 3480 3475 386
205 20250318 151800 1562155832 3475 3475 3480 3475 142
206 20250318 151700 1561661877 3480 3480 3480 3480 1
207 20250318 151600 1561658397 3480 3470 3480 3470 741
208 20250318 151500 1559083950 3475 3470 3475 3470 208
209 20250318 151400 1558361405 3475 3470 3475 3470 96
210 20250318 151300 1558028035 3475 3470 3475 3470 80
211 20250318 151200 1557750255 3475 3470 3475 3470 1092
212 20250318 151100 1553960990 3475 3470 3475 3470 1013
213 20250318 151000 1550442975 3475 3470 3475 3470 301
214 20250318 150900 1549398480 3475 3470 3475 3470 80
215 20250318 150800 1549120845 3475 3470 3475 3470 83
216 20250318 150700 1548832820 3470 3470 3475 3470 596
217 20250318 150600 1546764265 3470 3470 3475 3470 102
218 20250318 150500 1546410022 3472 3475 3480 3470 74
219 20250318 150400 1546152980 3475 3475 3475 3470 54
220 20250318 150300 1545965495 3477 3475 3480 3475 940
221 20250318 150200 1542698988 3475 3475 3475 3472 2176
222 20250318 150100 1535137511 3480 3480 3480 3480 5
223 20250318 150000 1535120111 3480 3470 3485 3470 3091
224 20250318 145900 1524377985 3472 3475 3485 3472 159
225 20250318 145800 1523824558 3485 3475 3485 3475 2592
226 20250318 145700 1514806493 3475 3475 3475 3475 283
227 20250318 145600 1513823068 3475 3475 3475 3475 4
228 20250318 145500 1513809168 3475 3475 3480 3475 2787
229 20250318 145400 1504115133 3475 3470 3475 3470 12458
230 20250318 145300 1460880519 3470 3472 3472 3470 95
231 20250318 145200 1460550861 3470 3472 3472 3470 33
232 20250318 145100 1460436345 3470 3470 3472 3470 583
233 20250318 145000 1458413249 3472 3470 3472 3470 620
234 20250318 144900 1456260671 3475 3472 3475 3470 775
235 20250318 144800 1453569907 3475 3475 3475 3472 34
236 20250318 144700 1453451847 3472 3475 3475 3472 320
237 20250318 144600 1452340531 3475 3470 3475 3470 1002
238 20250318 144500 1448863581 3475 3470 3475 3470 62
239 20250318 144400 1448648176 3475 3470 3475 3470 176
240 20250318 144300 1448037416 3475 3475 3475 3470 45
241 20250318 144200 1447881141 3475 3475 3475 3470 74
242 20250318 144100 1447624141 3470 3470 3475 3470 37
243 20250318 144000 1447495716 3475 3470 3475 3470 104
244 20250318 143900 1447134666 3480 3480 3480 3480 0
245 20250318 143800 1447134666 3480 3475 3480 3475 3838
246 20250318 143700 1433797611 3480 3480 3480 3480 83
247 20250318 143600 1433508771 3480 3480 3480 3480 1
248 20250318 143500 1433505291 3480 3480 3480 3480 0
249 20250318 143400 1433505291 3480 3470 3480 3470 2213
250 20250318 143300 1425815156 3470 3470 3470 3470 30
251 20250318 143200 1425711056 3470 3470 3470 3470 20
252 20250318 143100 1425641656 3470 3470 3475 3470 41
253 20250318 143000 1425499331 3470 3470 3475 3470 1422
254 20250318 142900 1420564456 3470 3480 3480 3470 10310
255 20250318 142800 1384736201 3475 3480 3480 3475 33
256 20250318 142700 1384621511 3480 3475 3480 3475 35
257 20250318 142600 1384499861 3475 3475 3475 3475 3715
258 20250318 142500 1371590236 3475 3475 3480 3475 43
259 20250318 142400 1371440754 3475 3475 3475 3475 30
260 20250318 142300 1371336504 3475 3475 3475 3475 214
261 20250318 142200 1370592854 3475 3480 3480 3475 150
262 20250318 142100 1370070954 3480 3480 3480 3480 104
263 20250318 142000 1369709034 3475 3480 3480 3475 5066
264 20250318 141900 1352080999 3485 3485 3485 3485 5
265 20250318 141800 1352063574 3485 3485 3485 3485 3
266 20250318 141700 1352053119 3485 3485 3485 3485 5
267 20250318 141600 1352035694 3485 3482 3485 3480 306
268 20250318 141500 1350969389 3482 3482 3482 3482 20
269 20250318 141400 1350899749 3480 3480 3480 3480 108
270 20250318 141300 1350523909 3480 3480 3480 3480 630
271 20250318 141200 1348331509 3482 3480 3482 3480 861
272 20250318 141100 1345335227 3480 3480 3480 3480 21
273 20250318 141000 1345262147 3480 3485 3485 3480 31
274 20250318 140900 1345154262 3480 3480 3480 3480 70
275 20250318 140800 1344910662 3480 3480 3480 3480 20
276 20250318 140700 1344841062 3480 3480 3480 3480 292
277 20250318 140600 1343824902 3480 3480 3485 3480 28
278 20250318 140500 1343727422 3480 3480 3485 3480 32
279 20250318 140400 1343616052 3480 3480 3480 3480 220
280 20250318 140300 1342850452 3480 3480 3480 3480 42
281 20250318 140200 1342704292 3480 3480 3480 3480 30
282 20250318 140100 1342599892 3480 3480 3480 3480 120
283 20250318 140000 1342182292 3480 3490 3490 3480 21
284 20250318 135900 1342109202 3480 3480 3490 3480 21
285 20250318 135800 1342036112 3480 3490 3490 3480 121
286 20250318 135700 1341614022 3480 3480 3480 3480 19
287 20250318 135600 1341547902 3490 3490 3490 3490 1
288 20250318 135500 1341544412 3490 3490 3490 3490 0
289 20250318 135400 1341544412 3490 3490 3490 3490 20
290 20250318 135300 1341474612 3490 3490 3490 3490 300
291 20250318 135200 1340427612 3490 3490 3490 3490 0
292 20250318 135100 1340427612 3490 3480 3490 3480 91
293 20250318 135000 1340110477 3485 3480 3485 3480 10533
294 20250318 134900 1303454152 3480 3485 3485 3480 20
295 20250318 134800 1303384547 3480 3485 3490 3480 5216
296 20250318 134700 1285206832 3485 3485 3485 3485 1327
297 20250318 134600 1280582237 3485 3485 3490 3485 120
298 20250318 134500 1280163537 3485 3485 3490 3485 62
299 20250318 134400 1279947307 3490 3485 3490 3485 410
300 20250318 134300 1278518452 3490 3485 3490 3485 23
301 20250318 134200 1278438282 3490 3490 3490 3485 84
302 20250318 134100 1278145377 3485 3490 3490 3485 1123
303 20250318 134000 1274226207 3485 3485 3490 3485 59
304 20250318 133900 1274020577 3490 3485 3490 3485 51
305 20250318 133800 1273842687 3490 3485 3490 3485 438
306 20250318 133700 1272316242 3490 3490 3490 3485 122
307 20250318 133600 1271890562 3490 3485 3490 3485 48
308 20250318 133500 1271723142 3490 3487 3490 3485 24
309 20250318 133400 1271639485 3490 3490 3490 3485 23
310 20250318 133300 1271559315 3485 3485 3490 3485 90
311 20250318 133200 1271245650 3490 3490 3490 3485 451
312 20250318 133100 1269671710 3490 3490 3490 3485 223
313 20250318 133000 1268893540 3485 3485 3490 3485 332
314 20250318 132900 1267735010 3490 3485 3490 3485 122
315 20250318 132800 1267309330 3490 3490 3490 3485 120
316 20250318 132700 1266890620 3490 3490 3490 3490 200
317 20250318 132600 1266192620 3490 3490 3490 3490 300
318 20250318 132500 1265145620 3490 3485 3490 3485 405
319 20250318 132400 1263733590 3490 3490 3490 3485 52
320 20250318 132300 1263552160 3485 3490 3490 3485 10
321 20250318 132200 1263517305 3487 3490 3490 3485 101
322 20250318 132100 1263165068 3490 3490 3490 3490 0
323 20250318 132000 1263165068 3490 3490 3490 3490 652
324 20250318 131900 1260889588 3490 3485 3490 3485 321
325 20250318 131800 1259770393 3490 3485 3490 3485 22
326 20250318 131700 1259693713 3490 3485 3490 3485 242
327 20250318 131600 1258849233 3490 3485 3490 3485 678
328 20250318 131500 1256486363 3490 3485 3490 3485 109
329 20250318 131400 1256106053 3490 3485 3490 3485 22
330 20250318 131300 1256029373 3490 3485 3490 3485 22
331 20250318 131200 1255952693 3490 3485 3490 3485 22
332 20250318 131100 1255876013 3490 3495 3495 3485 2052
333 20250318 131000 1248712913 3495 3495 3495 3490 24
334 20250318 130900 1248629133 3490 3495 3495 3490 128
335 20250318 130800 1248181976 3490 3490 3495 3490 197
336 20250318 130700 1247493726 3495 3490 3495 3490 472
337 20250318 130600 1245844186 3495 3495 3500 3490 14825
338 20250318 130500 1194032231 3500 3500 3500 3500 0
339 20250318 130400 1194032231 3500 3495 3500 3495 58
340 20250318 130300 1193829506 3500 3500 3500 3500 0
341 20250318 130200 1193829506 3500 3500 3500 3500 41
342 20250318 130100 1193686006 3500 3500 3500 3495 206
343 20250318 130000 1192966006 3500 3500 3500 3500 101
344 20250318 125900 1192612506 3500 3490 3500 3490 9892
345 20250318 125800 1158037721 3495 3495 3495 3490 20
346 20250318 125700 1157967846 3490 3490 3495 3490 444
347 20250318 125600 1156416111 3495 3495 3495 3490 15
348 20250318 125500 1156363726 3490 3495 3495 3490 16
349 20250318 125400 1156307846 3490 3495 3495 3490 18
350 20250318 125300 1156244981 3490 3490 3495 3490 3475
351 20250318 125200 1144116781 3490 3485 3490 3485 101
352 20250318 125100 1143764736 3490 3490 3490 3485 3247
353 20250318 125000 1132432761 3485 3485 3490 3485 75
354 20250318 124900 1132171176 3490 3490 3490 3485 294
355 20250318 124800 1131146536 3490 3485 3490 3485 83
356 20250318 124700 1130857231 3485 3485 3490 3485 31
357 20250318 124600 1130749156 3490 3490 3490 3485 46
358 20250318 124500 1130588761 3485 3485 3490 3485 35
359 20250318 124400 1130466751 3485 3485 3490 3485 27
360 20250318 124300 1130372626 3485 3485 3490 3485 89
361 20250318 124200 1130062446 3490 3485 3490 3485 10
362 20250318 124100 1130027586 3490 3490 3490 3485 546
363 20250318 124000 1128122246 3490 3485 3490 3480 2238
364 20250318 123900 1120323811 3490 3490 3490 3485 1396
365 20250318 123800 1115457066 3490 3490 3490 3485 2243
366 20250318 123700 1107640126 3485 3485 3490 3485 2389
367 20250318 123600 1099314451 3490 3485 3490 3485 223
368 20250318 123500 1098537281 3490 3485 3490 3485 2210
369 20250318 123400 1090835416 3490 3490 3490 3490 0
370 20250318 123300 1090835416 3490 3490 3490 3490 9
371 20250318 123200 1090804006 3490 3490 3490 3490 0
372 20250318 123100 1090804006 3490 3485 3490 3485 212
373 20250318 123000 1090064666 3490 3485 3490 3485 486
374 20250318 122900 1088370376 3490 3485 3490 3485 41
375 20250318 122800 1088227336 3490 3490 3490 3485 80
376 20250318 122700 1087948516 3485 3485 3490 3485 21
377 20250318 122600 1087875326 3490 3485 3490 3485 22
378 20250318 122500 1087798646 3490 3485 3490 3485 223
379 20250318 122400 1087021476 3490 3485 3490 3485 23
380 20250318 122300 1086941306 3490 3485 3490 3485 11
381 20250318 122200 1086902966 3490 3485 3490 3485 22
382 20250318 122100 1086826286 3490 3485 3490 3485 114
383 20250318 122000 1086428976 3490 3490 3490 3485 58
384 20250318 121900 1086226606 3485 3485 3490 3485 21
385 20250318 121800 1086153416 3490 3490 3490 3485 23
386 20250318 121700 1086073246 3485 3485 3490 3485 21
387 20250318 121600 1086000056 3490 3485 3490 3485 47
388 20250318 121500 1085836256 3490 3485 3490 3485 11
389 20250318 121400 1085797916 3490 3485 3490 3485 22
390 20250318 121300 1085721236 3490 3490 3490 3485 25
391 20250318 121200 1085634086 3485 3485 3490 3485 51
392 20250318 121100 1085456341 3490 3490 3490 3485 29
393 20250318 121000 1085355261 3490 3490 3490 3485 427
394 20250318 120900 1083867031 3490 3490 3490 3485 13
395 20250318 120800 1083821701 3490 3490 3490 3490 0
396 20250318 120700 1083821701 3490 3485 3490 3485 8
397 20250318 120600 1083793816 3490 3490 3490 3490 306
398 20250318 120500 1082725876 3490 3490 3490 3485 105
399 20250318 120400 1082359526 3490 3485 3490 3485 42
400 20250318 120300 1082213046 3490 3485 3490 3485 22
401 20250318 120200 1082136366 3490 3485 3490 3485 11
402 20250318 120100 1082098026 3490 3485 3490 3485 39
403 20250318 120000 1081962016 3490 3485 3490 3485 22
404 20250318 115900 1081885336 3490 3485 3490 3485 22
405 20250318 115800 1081808656 3490 3490 3490 3485 279
406 20250318 115700 1080835796 3485 3485 3490 3485 21
407 20250318 115600 1080762606 3490 3485 3490 3485 222
408 20250318 115500 1079988926 3490 3485 3490 3485 22
409 20250318 115400 1079912246 3490 3490 3490 3485 12
410 20250318 115300 1079870416 3485 3485 3490 3485 21
411 20250318 115200 1079797226 3490 3485 3490 3485 22
412 20250318 115100 1079720546 3490 3485 3490 3485 22
413 20250318 115000 1079643866 3490 3485 3490 3485 22
414 20250318 114900 1079567186 3490 3485 3490 3485 22
415 20250318 114800 1079490506 3490 3490 3490 3485 37
416 20250318 114700 1079361476 3485 3490 3490 3485 219
417 20250318 114600 1078597766 3485 3495 3495 3485 189
418 20250318 114500 1077938301 3495 3495 3495 3480 383
419 20250318 114400 1076599926 3475 3495 3495 3475 20809
420 20250318 114300 1004194619 3490 3490 3490 3490 0
421 20250318 114200 1004194619 3490 3490 3490 3490 0
422 20250318 114100 1004194619 3490 3490 3490 3490 0
423 20250318 114000 1004194619 3490 3490 3490 3490 0
424 20250318 113900 1004194619 3490 3490 3490 3490 0
425 20250318 113800 1004194619 3490 3490 3490 3490 0
426 20250318 113700 1004194619 3490 3490 3490 3490 21
427 20250318 113600 1004121329 3490 3490 3495 3490 1854
428 20250318 113500 997650839 3490 3495 3495 3490 64
429 20250318 113400 997427474 3490 3485 3490 3485 4455
430 20250318 113300 981879574 3490 3485 3490 3485 3172
431 20250318 113200 970824394 3485 3490 3490 3485 25
432 20250318 113100 970737244 3485 3485 3485 3485 20
433 20250318 113000 970667544 3485 3485 3485 3485 719
434 20250318 112900 968161829 3485 3485 3485 3485 20
435 20250318 112800 968092129 3485 3485 3485 3485 20
436 20250318 112700 968022429 3485 3485 3485 3485 20
437 20250318 112600 967952729 3485 3485 3485 3485 92
438 20250318 112500 967632109 3485 3485 3485 3485 1416
439 20250318 112400 962697349 3490 3490 3490 3490 0
440 20250318 112300 962697349 3490 3485 3490 3485 1733
441 20250318 112200 956657804 3490 3490 3490 3490 1
442 20250318 112100 956654314 3485 3485 3485 3485 6
443 20250318 112000 956633404 3490 3490 3490 3480 13
444 20250318 111900 956588119 3490 3490 3490 3490 0
445 20250318 111800 956588119 3490 3485 3490 3485 3
446 20250318 111700 956577659 3490 3485 3490 3480 245
447 20250318 111600 955723879 3480 3482 3485 3480 32
448 20250318 111500 955612487 3485 3480 3485 3480 1021
449 20250318 111400 952059334 3480 3482 3485 3480 523
450 20250318 111300 950239173 3482 3482 3485 3482 282
451 20250318 111200 949256463 3480 3490 3490 3480 2046
452 20250318 111100 942126188 3485 3485 3485 3485 20
453 20250318 111000 942056488 3485 3490 3490 3485 30
454 20250318 110900 941951888 3485 3490 3490 3485 22
455 20250318 110800 941875208 3485 3485 3490 3485 24
456 20250318 110700 941791553 3485 3490 3490 3485 360
457 20250318 110600 940536818 3485 3485 3485 3485 10129
458 20250318 110500 905237253 3485 3485 3490 3485 898
459 20250318 110400 902107703 3485 3490 3490 3485 141
460 20250318 110300 901615818 3490 3485 3490 3485 36
461 20250318 110200 901490328 3485 3485 3490 3485 26
462 20250318 110100 901399688 3485 3485 3485 3485 20
463 20250318 110000 901329988 3485 3485 3490 3485 176
464 20250318 105900 900716623 3490 3485 3490 3485 758
465 20250318 105800 898074983 3485 3485 3490 3485 310
466 20250318 105700 896993233 3485 3485 3490 3485 31
467 20250318 105600 896885143 3490 3485 3490 3485 36
468 20250318 105500 896759603 3485 3490 3490 3485 525
469 20250318 105400 894927453 3485 3485 3485 3480 6239
470 20250318 105300 873184638 3485 3485 3485 3485 20
471 20250318 105200 873114938 3490 3485 3490 3485 36
472 20250318 105100 872989448 3490 3485 3490 3485 93
473 20250318 105000 872665278 3485 3485 3485 3485 20
474 20250318 104900 872595578 3485 3485 3490 3485 31
475 20250318 104800 872487538 3490 3485 3490 3485 160
476 20250318 104700 871929238 3485 3485 3485 3485 29
477 20250318 104600 871828173 3490 3490 3490 3485 2402
478 20250318 104500 863445308 3495 3495 3495 3495 0
479 20250318 104400 863445308 3495 3495 3495 3490 12
480 20250318 104300 863403418 3490 3490 3495 3490 535
481 20250318 104200 861533768 3490 3490 3490 3490 9
482 20250318 104100 861502358 3490 3490 3490 3490 80
483 20250318 104000 861223158 3490 3495 3495 3490 35
484 20250318 103900 861100858 3495 3495 3495 3495 0
485 20250318 103800 861100858 3495 3490 3495 3490 786
486 20250318 103700 858357643 3490 3490 3490 3490 15
487 20250318 103600 858305293 3490 3485 3490 3485 251
488 20250318 103500 857430553 3490 3495 3495 3490 617
489 20250318 103400 855277163 3490 3490 3490 3490 3015
490 20250318 103300 844754813 3490 3490 3490 3490 1
491 20250318 103200 844751323 3485 3485 3485 3480 1678
492 20250318 103100 838904993 3485 3480 3485 3480 5935
493 20250318 103000 818221978 3485 3480 3485 3480 1467
494 20250318 102900 813116148 3485 3485 3485 3485 4
495 20250318 102800 813102208 3485 3485 3485 3485 365
496 20250318 102700 811830183 3485 3485 3485 3480 581
497 20250318 102600 809807898 3485 3485 3485 3480 790
498 20250318 102500 807057748 3485 3480 3485 3480 670
499 20250318 102400 804725048 3485 3485 3485 3480 265
500 20250318 102300 803802223 3485 3485 3485 3485 0
501 20250318 102200 803802223 3485 3485 3485 3485 50
502 20250318 102100 803627973 3485 3485 3485 3485 1
503 20250318 102000 803624488 3480 3485 3485 3480 261
504 20250318 101900 802716153 3485 3485 3485 3485 0
505 20250318 101800 802716153 3485 3485 3485 3485 14
506 20250318 101700 802667363 3485 3485 3485 3485 100
507 20250318 101600 802318863 3480 3480 3485 3480 53
508 20250318 101500 802134413 3480 3480 3480 3480 343
509 20250318 101400 800940773 3485 3480 3485 3475 7212
510 20250318 101300 775847343 3485 3485 3485 3485 11
511 20250318 101200 775809008 3485 3485 3485 3485 17
512 20250318 101100 775749763 3485 3485 3485 3480 1145
513 20250318 101000 771759888 3480 3485 3485 3480 478
514 20250318 100900 770094558 3485 3485 3485 3482 1352
515 20250318 100800 765384338 3485 3485 3485 3485 273
516 20250318 100700 764432933 3485 3480 3485 3480 5116
517 20250318 100600 746628763 3480 3480 3480 3480 1376
518 20250318 100500 741840283 3480 3485 3485 3480 4713
519 20250318 100400 725438998 3485 3485 3485 3482 19
520 20250318 100300 725372816 3485 3485 3485 3480 110
521 20250318 100200 724989471 3485 3485 3495 3485 4449
522 20250318 100100 709483960 3495 3490 3495 3490 341
523 20250318 100000 708293855 3490 3490 3490 3490 158
524 20250318 095900 707742435 3495 3490 3495 3490 434
525 20250318 095800 706227765 3495 3490 3495 3490 1304
526 20250318 095700 701676800 3495 3490 3495 3490 1231
527 20250318 095600 697379455 3495 3495 3495 3495 23
528 20250318 095500 697299070 3495 3495 3495 3495 60
529 20250318 095400 697089370 3495 3490 3495 3490 1362
530 20250318 095300 692330765 3495 3500 3500 3495 114
531 20250318 095200 691932225 3495 3500 3500 3495 2319
532 20250318 095100 683826660 3500 3500 3500 3500 10
533 20250318 095000 683791660 3500 3500 3500 3500 101
534 20250318 094900 683438160 3500 3500 3500 3500 22
535 20250318 094800 683361160 3500 3500 3500 3500 300
536 20250318 094700 682311160 3500 3500 3505 3500 1007
537 20250318 094600 678786655 3500 3500 3500 3495 1003
538 20250318 094500 675281155 3500 3500 3500 3495 131
539 20250318 094400 674822805 3500 3500 3500 3500 877
540 20250318 094300 671753305 3500 3495 3505 3495 97
541 20250318 094200 671413425 3495 3495 3505 3495 5186
542 20250318 094100 653264915 3495 3495 3495 3495 51
543 20250318 094000 653086670 3490 3500 3500 3485 569
544 20250318 093900 651096990 3505 3495 3505 3485 17469
545 20250318 093800 590138780 3500 3500 3500 3495 1964
546 20250318 093700 583264790 3500 3500 3500 3495 2025
547 20250318 093600 576187290 3500 3500 3500 3495 225
548 20250318 093500 575400790 3500 3500 3500 3495 922
549 20250318 093400 572176290 3500 3500 3500 3495 708
550 20250318 093300 569699790 3500 3500 3500 3495 5706
551 20250318 093200 549757290 3500 3500 3500 3500 1103
552 20250318 093100 545896790 3500 3500 3500 3500 1119
553 20250318 093000 541980290 3500 3500 3500 3500 5
554 20250318 092900 541962790 3500 3495 3500 3495 1011
555 20250318 092800 538429290 3500 3495 3500 3495 4
556 20250318 092700 538415300 3500 3495 3500 3495 1023
557 20250318 092600 534839800 3500 3495 3500 3495 41
558 20250318 092500 534696450 3500 3500 3500 3500 20
559 20250318 092400 534626450 3500 3500 3500 3500 72
560 20250318 092300 534374450 3500 3495 3500 3495 51
561 20250318 092200 534196190 3500 3500 3500 3495 354
562 20250318 092100 532958190 3500 3495 3500 3495 207
563 20250318 092000 532234715 3500 3500 3500 3495 1849
564 20250318 091900 525763390 3500 3500 3500 3500 0
565 20250318 091800 525763390 3500 3500 3500 3490 12013
566 20250318 091700 483824670 3500 3495 3500 3495 1035
567 20250318 091600 480202860 3500 3505 3505 3500 5068
568 20250318 091500 462464275 3505 3505 3510 3505 267
569 20250318 091400 461528435 3510 3510 3510 3505 959
570 20250318 091300 458166040 3510 3505 3510 3505 1216
571 20250318 091200 453903685 3505 3510 3510 3500 876
572 20250318 091100 450833015 3505 3495 3505 3495 24093
573 20250318 091000 366454470 3500 3500 3500 3495 474
574 20250318 090900 364797770 3495 3495 3500 3495 498
575 20250318 090800 363057235 3500 3495 3500 3495 115
576 20250318 090700 362655125 3500 3490 3500 3490 4059
577 20250318 090600 348477430 3490 3495 3495 3485 940
578 20250318 090500 345193230 3495 3500 3505 3485 27985
579 20250318 090400 247370745 3505 3500 3505 3495 16221
580 20250318 090300 190605980 3495 3495 3500 3495 4294
581 20250318 090200 175597795 3495 3500 3500 3495 1769
582 20250318 090100 169412905 3500 3490 3500 3490 20576
583 20250318 090000 97522245 3490 3490 3500 3485 27822

1
003530/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,206745,214547775,710169075,736971607125,0.10
20250313,189665,214547775,660034200,746626257000,0.09
20250312,178215,214547775,623752500,750917212500,0.08
20250311,178982,214547775,610328620,731607912750,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 206745 214547775 710169075 736971607125 0.10
3 20250313 189665 214547775 660034200 746626257000 0.09
4 20250312 178215 214547775 623752500 750917212500 0.08
5 20250311 178982 214547775 610328620 731607912750 0.08