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

588
005690/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,588 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,184600,18442885380,12340,12340,12340,12340,34985
20250318,184500,18442885380,12340,12340,12340,12340,0
20250318,184400,18442885380,12340,12340,12340,12340,0
20250318,184300,18442885380,12340,12340,12340,12340,0
20250318,184200,18442885380,12340,12340,12340,12340,0
20250318,184100,18442885380,12340,12340,12340,12340,0
20250318,184000,18442885380,12340,12340,12340,12340,0
20250318,183900,18442885380,12340,12340,12340,12340,0
20250318,183800,18442885380,12340,12340,12340,12340,0
20250318,183700,18442885380,12340,12340,12340,12340,0
20250318,183600,18442885380,12340,12340,12340,12340,0
20250318,183500,18442885380,12340,12340,12340,12340,0
20250318,183400,18442885380,12340,12340,12340,12340,0
20250318,183300,18442885380,12340,12340,12340,12340,0
20250318,183200,18442885380,12340,12340,12340,12340,0
20250318,183100,18442885380,12340,12340,12340,12340,0
20250318,183000,18442885380,12340,12340,12340,12340,0
20250318,182900,18442885380,12340,12340,12340,12340,0
20250318,182800,18442885380,12340,12340,12340,12340,0
20250318,182700,18442885380,12340,12340,12340,12340,0
20250318,182600,18442885380,12340,12340,12340,12340,0
20250318,182500,18442885380,12340,12340,12340,12340,0
20250318,182400,18442885380,12340,12340,12340,12340,0
20250318,182300,18442885380,12340,12340,12340,12340,0
20250318,182200,18442885380,12340,12340,12340,12340,0
20250318,182100,18442885380,12340,12340,12340,12340,0
20250318,182000,18442885380,12340,12340,12340,12340,0
20250318,181900,18442885380,12340,12340,12340,12340,0
20250318,181800,18442885380,12340,12340,12340,12340,0
20250318,181700,18442885380,12340,12340,12340,12340,0
20250318,181600,18442885380,12340,12340,12340,12340,34985
20250318,181500,18442885380,12340,12340,12340,12340,0
20250318,181400,18442885380,12340,12340,12340,12340,0
20250318,181300,18442885380,12340,12340,12340,12340,0
20250318,181200,18442885380,12340,12340,12340,12340,0
20250318,181100,18442885380,12340,12340,12340,12340,0
20250318,181000,18442885380,12340,12340,12340,12340,0
20250318,180900,18442885380,12340,12340,12340,12340,0
20250318,180800,18442885380,12340,12340,12340,12340,0
20250318,180700,18442885380,12340,12340,12340,12340,0
20250318,180600,18442885380,12340,12340,12340,12340,0
20250318,180500,18442885380,12340,12340,12340,12340,0
20250318,180400,18442885380,12340,12340,12340,12340,0
20250318,180300,18442885380,12340,12340,12340,12340,0
20250318,180200,18442885380,12340,12340,12340,12340,0
20250318,180100,18442885380,12340,12340,12340,12340,0
20250318,180000,18442885380,12340,12340,12340,12340,0
20250318,175900,18442885380,12340,12340,12340,12340,0
20250318,175800,18442885380,12340,12340,12340,12340,0
20250318,175700,18442885380,12340,12340,12340,12340,0
20250318,175600,18442885380,12340,12340,12340,12340,0
20250318,175500,18442885380,12340,12340,12340,12340,0
20250318,175400,18442885380,12340,12340,12340,12340,0
20250318,175300,18442885380,12340,12340,12340,12340,0
20250318,175200,18442885380,12340,12340,12340,12340,0
20250318,175100,18442885380,12340,12340,12340,12340,0
20250318,175000,18442885380,12340,12340,12340,12340,0
20250318,174900,18442885380,12340,12340,12340,12340,0
20250318,174800,18442885380,12340,12340,12340,12340,0
20250318,174700,18442885380,12340,12340,12340,12340,0
20250318,174600,18442885380,12340,12340,12340,12340,34985
20250318,174500,18442885380,12340,12340,12340,12340,0
20250318,174400,18442885380,12340,12340,12340,12340,0
20250318,174300,18442885380,12340,12340,12340,12340,0
20250318,174200,18442885380,12340,12340,12340,12340,0
20250318,174100,18442885380,12340,12340,12340,12340,0
20250318,174000,18442885380,12340,12340,12340,12340,0
20250318,173900,18442885380,12340,12340,12340,12340,0
20250318,173800,18442885380,12340,12340,12340,12340,0
20250318,173700,18442885380,12340,12340,12340,12340,0
20250318,173600,18442885380,12340,12340,12340,12340,0
20250318,173500,18442885380,12340,12340,12340,12340,0
20250318,173400,18442885380,12340,12340,12340,12340,0
20250318,173300,18442885380,12340,12340,12340,12340,0
20250318,173200,18442885380,12340,12340,12340,12340,0
20250318,173100,18442885380,12340,12340,12340,12340,0
20250318,173000,18442885380,12340,12340,12340,12340,0
20250318,172900,18442885380,12340,12340,12340,12340,0
20250318,172800,18442885380,12340,12340,12340,12340,0
20250318,172700,18442885380,12340,12340,12340,12340,0
20250318,172600,18442885380,12340,12340,12340,12340,0
20250318,172500,18442885380,12340,12340,12340,12340,0
20250318,172400,18442885380,12340,12340,12340,12340,0
20250318,172300,18442885380,12340,12340,12340,12340,0
20250318,172200,18442885380,12340,12340,12340,12340,0
20250318,172100,18442885380,12340,12340,12340,12340,0
20250318,172000,18442885380,12340,12340,12340,12340,0
20250318,171900,18442885380,12340,12340,12340,12340,0
20250318,171800,18442885380,12340,12340,12340,12340,0
20250318,171700,18442885380,12340,12340,12340,12340,0
20250318,171600,18442885380,12340,12340,12340,12340,34985
20250318,171500,18442885380,12340,12340,12340,12340,0
20250318,171400,18442885380,12340,12340,12340,12340,0
20250318,171300,18442885380,12340,12340,12340,12340,0
20250318,171200,18442885380,12340,12340,12340,12340,0
20250318,171100,18442885380,12340,12340,12340,12340,0
20250318,171000,18442885380,12340,12340,12340,12340,0
20250318,170900,18442885380,12340,12340,12340,12340,0
20250318,170800,18442885380,12340,12340,12340,12340,0
20250318,170700,18442885380,12340,12340,12340,12340,0
20250318,170600,18442885380,12340,12340,12340,12340,0
20250318,170500,18442885380,12340,12340,12340,12340,0
20250318,170400,18442885380,12340,12340,12340,12340,0
20250318,170300,18442885380,12340,12340,12340,12340,0
20250318,170200,18442885380,12340,12340,12340,12340,0
20250318,170100,18442885380,12340,12340,12340,12340,0
20250318,170000,18442885380,12340,12340,12340,12340,0
20250318,165900,18442885380,12340,12340,12340,12340,0
20250318,165800,18442885380,12340,12340,12340,12340,0
20250318,165700,18442885380,12340,12340,12340,12340,0
20250318,165600,18442885380,12340,12340,12340,12340,0
20250318,165500,18442885380,12340,12340,12340,12340,0
20250318,165400,18442885380,12340,12340,12340,12340,0
20250318,165300,18442885380,12340,12340,12340,12340,0
20250318,165200,18442885380,12340,12340,12340,12340,0
20250318,165100,18442885380,12340,12340,12340,12340,0
20250318,165000,18442885380,12340,12340,12340,12340,0
20250318,164900,18442885380,12340,12340,12340,12340,0
20250318,164800,18442885380,12340,12340,12340,12340,0
20250318,164700,18442885380,12340,12340,12340,12340,0
20250318,164600,18442885380,12340,12340,12340,12340,34985
20250318,164500,18442885380,12340,12340,12340,12340,0
20250318,164400,18442885380,12340,12340,12340,12340,0
20250318,164300,18442885380,12340,12340,12340,12340,0
20250318,164200,18442885380,12340,12340,12340,12340,0
20250318,164100,18442885380,12340,12340,12340,12340,0
20250318,164000,18442885380,12340,12340,12340,12340,0
20250318,163900,18442885380,12340,12340,12340,12340,0
20250318,163800,18442885380,12340,12340,12340,12340,0
20250318,163700,18442885380,12340,12340,12340,12340,0
20250318,163600,18442885380,12340,12340,12340,12340,0
20250318,163500,18442885380,12340,12340,12340,12340,0
20250318,163400,18442885380,12340,12340,12340,12340,0
20250318,163300,18442885380,12340,12340,12340,12340,0
20250318,163200,18442885380,12340,12340,12340,12340,0
20250318,163100,18442885380,12340,12340,12340,12340,0
20250318,163000,18442885380,12340,12340,12340,12340,0
20250318,162900,18442885380,12340,12340,12340,12340,0
20250318,162800,18442885380,12340,12340,12340,12340,0
20250318,162700,18442885380,12340,12340,12340,12340,0
20250318,162600,18442885380,12340,12340,12340,12340,0
20250318,162500,18442885380,12340,12340,12340,12340,0
20250318,162400,18442885380,12340,12340,12340,12340,0
20250318,162300,18442885380,12340,12340,12340,12340,0
20250318,162200,18442885380,12340,12340,12340,12340,0
20250318,162100,18442885380,12340,12340,12340,12340,0
20250318,162000,18442885380,12340,12340,12340,12340,0
20250318,161900,18442885380,12340,12340,12340,12340,0
20250318,161800,18442885380,12340,12340,12340,12340,0
20250318,161700,18442885380,12340,12340,12340,12340,0
20250318,161600,18442885380,12340,12340,12340,12340,34985
20250318,161500,18442885380,12340,12340,12340,12340,0
20250318,161400,18442885380,12340,12340,12340,12340,0
20250318,161300,18442885380,12340,12340,12340,12340,0
20250318,161200,18442885380,12340,12340,12340,12340,0
20250318,161100,18442885380,12340,12340,12340,12340,0
20250318,161000,18442885380,12340,12340,12340,12340,0
20250318,160900,18442885380,12340,12340,12340,12340,0
20250318,160800,18442885380,12340,12340,12340,12340,0
20250318,160700,18442885380,12340,12340,12340,12340,0
20250318,160600,18442885380,12340,12340,12340,12340,0
20250318,160500,18442885380,12340,12340,12340,12340,0
20250318,160400,18442885380,12340,12340,12340,12340,0
20250318,160300,18442885380,12340,12340,12340,12340,0
20250318,160200,18442885380,12340,12340,12340,12340,0
20250318,160100,18442885380,12340,12340,12340,12340,0
20250318,160000,18442885380,12340,12340,12340,12340,0
20250318,155900,18442885380,12340,12340,12340,12340,0
20250318,155800,18442885380,12340,12340,12340,12340,0
20250318,155700,18442885380,12340,12340,12340,12340,0
20250318,155600,18442885380,12340,12340,12340,12340,0
20250318,155500,18442885380,12340,12340,12340,12340,0
20250318,155400,18442885380,12340,12340,12340,12340,0
20250318,155300,18442885380,12340,12340,12340,12340,0
20250318,155200,18442885380,12340,12340,12340,12340,0
20250318,155100,18442885380,12340,12340,12340,12340,0
20250318,155000,18442885380,12340,12340,12340,12340,0
20250318,154900,18442885380,12340,12340,12340,12340,0
20250318,154800,18442885380,12340,12340,12340,12340,0
20250318,154700,18442885380,12340,12340,12340,12340,0
20250318,154600,18442885380,12340,12340,12340,12340,34985
20250318,154500,18442885380,12340,12340,12340,12340,0
20250318,154400,18442885380,12340,12340,12340,12340,0
20250318,154300,18442885380,12340,12340,12340,12340,0
20250318,154200,18442885380,12340,12340,12340,12340,0
20250318,154100,18442885380,12340,12340,12340,12340,0
20250318,154000,18442885380,12340,12340,12340,12340,0
20250318,153900,18442885380,12340,12340,12340,12340,0
20250318,153800,18442885380,12340,12340,12340,12340,0
20250318,153700,18442885380,12340,12340,12340,12340,0
20250318,153600,18442885380,12340,12340,12340,12340,0
20250318,153500,18442885380,12340,12340,12340,12340,0
20250318,153400,18442885380,12340,12340,12340,12340,0
20250318,153300,18442885380,12340,12340,12340,12340,0
20250318,153200,18442885380,12340,12340,12340,12340,0
20250318,153100,18442885380,12340,12340,12340,12340,0
20250318,153000,18442885380,12340,12340,12340,12340,34985
20250318,152900,18011170480,12270,12270,12270,12270,0
20250318,152800,18011170480,12270,12270,12270,12270,0
20250318,152700,18011170480,12270,12270,12270,12270,0
20250318,152600,18011170480,12270,12270,12270,12270,0
20250318,152500,18011170480,12270,12270,12270,12270,0
20250318,152400,18011170480,12270,12270,12270,12270,0
20250318,152300,18011170480,12270,12270,12270,12270,0
20250318,152200,18011170480,12270,12270,12270,12270,0
20250318,152100,18011170480,12270,12270,12270,12270,0
20250318,152000,18011170480,12270,12270,12270,12270,0
20250318,151900,18011170480,12270,12270,12270,12260,2670
20250318,151800,17978430510,12270,12260,12270,12250,2168
20250318,151700,17951833950,12260,12250,12260,12240,1559
20250318,151600,17932743340,12240,12280,12280,12240,6601
20250318,151500,17851841665,12270,12270,12290,12260,2154
20250318,151400,17825388795,12270,12280,12280,12270,1661
20250318,151300,17805008165,12280,12280,12280,12260,3265
20250318,151200,17764927625,12290,12280,12300,12280,1681
20250318,151100,17744270715,12280,12290,12290,12270,3090
20250318,151000,17706308405,12300,12290,12300,12290,4203
20250318,150900,17654649635,12290,12300,12300,12290,2746
20250318,150800,17620875435,12300,12300,12300,12290,958
20250318,150700,17609092045,12300,12290,12300,12290,2295
20250318,150600,17580863785,12300,12300,12300,12290,1236
20250318,150500,17565661305,12290,12290,12300,12290,666
20250318,150400,17557475055,12290,12290,12300,12290,89
20250318,150300,17556381065,12300,12300,12310,12290,5114
20250318,150200,17493460625,12300,12300,12300,12300,730
20250318,150100,17484481625,12290,12300,12300,12290,310
20250318,150000,17480668665,12290,12300,12300,12290,1319
20250318,145900,17464453415,12300,12310,12310,12280,5798
20250318,145800,17393129560,12300,12280,12310,12280,5232
20250318,145700,17328798070,12280,12280,12280,12270,817
20250318,145600,17318768180,12270,12290,12290,12270,611
20250318,145500,17311264830,12290,12280,12290,12280,635
20250318,145400,17303466820,12270,12270,12290,12270,556
20250318,145300,17296639090,12280,12300,12300,12270,4911
20250318,145200,17236330230,12300,12310,12310,12285,2274
20250318,145100,17208376310,12300,12300,12310,12290,1216
20250318,145000,17193427540,12300,12310,12320,12290,1550
20250318,144900,17174346420,12310,12310,12310,12290,730
20250318,144800,17165367120,12310,12320,12320,12300,534
20250318,144700,17158793530,12320,12320,12320,12310,3194
20250318,144600,17119468970,12310,12300,12310,12300,5979
20250318,144500,17045874110,12300,12280,12300,12280,623
20250318,144400,17038216160,12290,12270,12290,12270,1261
20250318,144300,17022731360,12270,12270,12270,12260,3051
20250318,144200,16985306460,12290,12300,12310,12270,10023
20250318,144100,16862053600,12300,12280,12300,12280,1704
20250318,144000,16841112820,12280,12280,12290,12280,332
20250318,143900,16837035560,12280,12280,12290,12280,389
20250318,143800,16832258320,12270,12280,12280,12270,385
20250318,143700,16827533590,12280,12280,12290,12260,1086
20250318,143600,16814204050,12290,12280,12290,12280,55
20250318,143500,16813528440,12290,12260,12290,12260,236
20250318,143400,16810632060,12270,12260,12270,12260,936
20250318,143300,16799153400,12260,12290,12290,12260,678
20250318,143200,16790832160,12290,12290,12300,12280,2427
20250318,143100,16761004200,12290,12300,12310,12290,1682
20250318,143000,16740316010,12300,12300,12310,12290,3752
20250318,142900,16694168360,12300,12290,12300,12290,2717
20250318,142800,16660752610,12300,12280,12300,12270,1892
20250318,142700,16637502250,12270,12270,12280,12260,1319
20250318,142600,16621317310,12260,12250,12270,12250,616
20250318,142500,16613770150,12250,12230,12250,12230,721
20250318,142400,16604945260,12250,12230,12250,12220,2375
20250318,142300,16575885980,12240,12220,12250,12220,161
20250318,142200,16573915290,12250,12260,12270,12220,964
20250318,142100,16562107450,12270,12230,12290,12230,1296
20250318,142000,16546191760,12240,12280,12280,12200,3905
20250318,141900,16498406120,12260,12290,12290,12260,6059
20250318,141800,16424022320,12290,12280,12300,12260,4643
20250318,141700,16367013610,12270,12230,12280,12220,1509
20250318,141600,16348522600,12230,12210,12240,12210,1138
20250318,141500,16334604900,12200,12190,12225,12190,2770
20250318,141400,16300790730,12180,12170,12180,12160,2187
20250318,141300,16274189500,12170,12175,12180,12160,2652
20250318,141200,16241925345,12180,12220,12220,12180,2354
20250318,141100,16213247875,12200,12210,12230,12200,347
20250318,141000,16209010485,12210,12190,12210,12180,261
20250318,140900,16205826185,12190,12170,12220,12150,4700
20250318,140800,16148655485,12180,12250,12250,12170,10787
20250318,140700,16017060395,12240,12240,12240,12220,976
20250318,140600,16005124185,12240,12240,12250,12200,5120
20250318,140500,15942601125,12260,12250,12290,12240,3253
20250318,140400,15902709355,12270,12270,12270,12240,1734
20250318,140300,15881460745,12260,12260,12270,12250,2953
20250318,140200,15845275070,12250,12250,12270,12250,1396
20250318,140100,15828163760,12260,12295,12300,12260,6013
20250318,140000,15754403595,12300,12300,12300,12290,201
20250318,135900,15751931875,12300,12290,12300,12270,3778
20250318,135800,15705548565,12290,12260,12290,12250,1446
20250318,135700,15687805115,12260,12270,12280,12220,5240
20250318,135600,15623641435,12270,12300,12300,12260,1784
20250318,135500,15601745325,12300,12260,12300,12260,1604
20250318,135400,15582048565,12270,12300,12300,12260,3506
20250318,135300,15539015565,12300,12290,12300,12280,1759
20250318,135200,15517398965,12290,12310,12320,12290,4147
20250318,135100,15466402475,12310,12350,12350,12310,8169
20250318,135000,15365642645,12350,12360,12360,12330,3481
20250318,134900,15322681395,12350,12350,12390,12350,5692
20250318,134800,15252280605,12350,12340,12350,12330,2111
20250318,134700,15226234465,12340,12360,12380,12290,7386
20250318,134600,15135182135,12360,12390,12390,12360,1901
20250318,134500,15111675885,12400,12360,12400,12340,2365
20250318,134400,15082399935,12380,12430,12440,12330,12136
20250318,134300,14931681075,12430,12420,12430,12390,6765
20250318,134200,14847671900,12420,12340,12440,12330,47074
20250318,134100,14265080310,12340,12320,12340,12320,6394
20250318,134000,14186263130,12320,12320,12320,12300,629
20250318,133900,14178519680,12320,12310,12320,12300,2977
20250318,133800,14141882930,12310,12300,12320,12300,2334
20250318,133700,14113172010,12320,12310,12320,12290,5873
20250318,133600,14040903480,12310,12310,12320,12300,5328
20250318,133500,13975317005,12320,12290,12320,12270,6835
20250318,133400,13891247375,12300,12300,12320,12300,6729
20250318,133300,13808437615,12300,12330,12340,12300,5271
20250318,133200,13743494145,12325,12310,12350,12300,9240
20250318,133100,13629650680,12310,12250,12310,12240,32830
20250318,133000,13226960215,12250,12230,12250,12230,2714
20250318,132900,13193756565,12230,12210,12240,12210,5673
20250318,132800,13124397050,12200,12200,12210,12190,1055
20250318,132700,13111522750,12210,12220,12220,12200,5843
20250318,132600,13040203510,12220,12220,12220,12210,170
20250318,132500,13038126180,12210,12220,12220,12210,824
20250318,132400,13028065110,12200,12240,12250,12200,3550
20250318,132300,12984638880,12220,12180,12260,12170,7945
20250318,132200,12887444400,12190,12200,12220,12170,9016
20250318,132100,12777412430,12200,12140,12205,12140,18007
20250318,132000,12557985195,12130,12120,12140,12110,949
20250318,131900,12546473875,12110,12110,12120,12100,1370
20250318,131800,12529884995,12120,12140,12150,12120,4552
20250318,131700,12474641715,12140,12130,12140,12130,1163
20250318,131600,12460524405,12130,12140,12140,12130,838
20250318,131500,12450358235,12140,12140,12150,12130,954
20250318,131400,12438777795,12130,12130,12140,12130,938
20250318,131300,12427397815,12140,12140,12140,12120,1101
20250318,131200,12414032015,12140,12120,12140,12110,1047
20250318,131100,12401343235,12120,12130,12130,12100,517
20250318,131000,12395077345,12140,12110,12140,12100,1086
20250318,130900,12381923685,12110,12110,12110,12100,2334
20250318,130800,12353672755,12140,12150,12150,12130,1265
20250318,130700,12338324605,12150,12150,12150,12140,676
20250318,130600,12330113435,12140,12140,12150,12120,1075
20250318,130500,12317060975,12140,12110,12140,12100,1698
20250318,130400,12296496505,12110,12150,12160,12110,2301
20250318,130300,12268568605,12150,12150,12160,12140,2221
20250318,130200,12241583615,12150,12150,12160,12140,2048
20250318,130100,12216705585,12150,12100,12150,12100,1275
20250318,130000,12201239265,12090,12090,12110,12090,675
20250318,125900,12193072965,12080,12080,12080,12070,463
20250318,125800,12187480140,12050,12060,12080,12050,1421
20250318,125700,12170339770,12050,12020,12050,12010,12373
20250318,125600,12021646260,12020,12040,12050,12020,2778
20250318,125500,11988222040,12050,12080,12090,12050,2416
20250318,125400,11959091900,12090,12090,12090,12070,1144
20250318,125300,11945273130,12080,12070,12080,12070,1066
20250318,125200,11932399450,12060,12080,12080,12050,2510
20250318,125100,11902110900,12080,12070,12080,12070,477
20250318,125000,11896352540,12070,12100,12110,12070,2492
20250318,124900,11866218850,12110,12100,12110,12100,539
20250318,124800,11859692990,12110,12120,12130,12110,947
20250318,124700,11848218660,12120,12120,12130,12120,116
20250318,124600,11846811970,12130,12120,12130,12110,181
20250318,124500,11844618950,12120,12120,12120,12110,832
20250318,124400,11834543040,12120,12130,12140,12120,773
20250318,124300,11825166950,12140,12120,12140,12120,1641
20250318,124200,11805256040,12130,12110,12130,12110,750
20250318,124100,11796165765,12110,12100,12110,12100,1956
20250318,124000,11772496525,12100,12100,12110,12100,137
20250318,123900,11770838675,12090,12070,12100,12050,23145
20250318,123800,11491810015,12080,12090,12090,12070,3590
20250318,123700,11448439175,12080,12090,12100,12080,1251
20250318,123600,11433319255,12110,12100,12110,12100,3422
20250318,123500,11391912765,12110,12120,12130,12100,1706
20250318,123400,11371250300,12125,12120,12130,12120,754
20250318,123300,11362111665,12130,12120,12130,12120,471
20250318,123200,11356402785,12120,12130,12130,12120,1775
20250318,123100,11334889135,12120,12130,12130,12120,165
20250318,123000,11332889080,12130,12140,12150,12120,1524
20250318,122900,11314408010,12140,12140,12150,12140,663
20250318,122800,11306358050,12140,12140,12160,12140,61
20250318,122700,11305616950,12140,12130,12140,12120,4508
20250318,122600,11250938130,12120,12150,12160,12120,1546
20250318,122500,11232172830,12150,12150,12160,12150,438
20250318,122400,11226850370,12150,12150,12160,12150,558
20250318,122300,11220070530,12150,12170,12170,12150,607
20250318,122200,11212692620,12170,12150,12170,12140,2770
20250318,122100,11179017710,12150,12150,12160,12140,1222
20250318,122000,11164170490,12150,12150,12150,12140,232
20250318,121900,11161352050,12140,12140,12150,12140,68
20250318,121800,11160526380,12140,12140,12150,12140,127
20250318,121700,11158984450,12150,12150,12150,12130,104
20250318,121600,11157721750,12140,12180,12180,12130,6343
20250318,121500,11080610930,12180,12190,12200,12180,2982
20250318,121400,11044258660,12190,12140,12210,12140,11944
20250318,121300,10898708180,12150,12140,12160,12140,899
20250318,121200,10887787310,12140,12140,12150,12130,337
20250318,121100,10883696385,12130,12130,12140,12130,256
20250318,121000,10880590915,12130,12120,12150,12120,653
20250318,120900,10872663405,12160,12140,12180,12070,9909
20250318,120800,10752502825,12130,12130,12130,12120,1496
20250318,120700,10734360855,12140,12150,12150,12130,582
20250318,120600,10727297545,12140,12150,12150,12140,696
20250318,120500,10718842155,12150,12130,12150,12130,1578
20250318,120400,10699683025,12130,12120,12170,12120,9593
20250318,120300,10583120875,12130,12080,12130,12070,16367
20250318,120200,10384845015,12080,12090,12090,12010,6710
20250318,120100,10303969525,12090,12080,12090,12070,3027
20250318,120000,10267385015,12070,12070,12080,12070,320
20250318,115900,10263522315,12070,12090,12100,12070,1450
20250318,115800,10245996405,12090,12060,12090,12050,2928
20250318,115700,10210618215,12050,12060,12060,12050,439
20250318,115600,10205327605,12060,12040,12090,12040,4420
20250318,115500,10151966005,12020,12060,12060,11990,7139
20250318,115400,10066067530,12060,12050,12070,12050,2048
20250318,115300,10041361760,12060,12040,12060,12030,4380
20250318,115200,9988587440,12040,11970,12040,11960,6469
20250318,115100,9910916940,11970,11990,11990,11950,136
20250318,115000,9909289730,11990,11940,11990,11940,5235
20250318,114900,9846541500,11950,11940,11960,11930,302
20250318,114800,9842935280,11960,11940,11990,11870,12624
20250318,114700,9692257060,11920,11920,11940,11910,1785
20250318,114600,9670979750,11920,11900,11920,11900,1975
20250318,114500,9647463590,11900,11900,11910,11880,1681
20250318,114400,9627455820,11900,11920,11920,11870,6146
20250318,114300,9554357960,11900,11900,11900,11900,0
20250318,114200,9554357960,11900,11900,11900,11900,0
20250318,114100,9554357960,11900,11900,11900,11900,0
20250318,114000,9554357960,11900,11900,11900,11900,0
20250318,113900,9554357960,11900,11900,11900,11900,0
20250318,113800,9554357960,11900,11900,11900,11900,0
20250318,113700,9554357960,11900,11910,11910,11900,82
20250318,113600,9553381860,11900,11920,11920,11900,949
20250318,113500,9542086620,11890,11860,11890,11860,2692
20250318,113400,9510102720,11860,11900,11900,11850,5755
20250318,113300,9441830960,11890,11890,11900,11880,3891
20250318,113200,9395562750,11890,11880,11890,11880,556
20250318,113100,9388957060,11880,11880,11890,11880,569
20250318,113000,9382196530,11890,11890,11890,11880,1147
20250318,112900,9368561920,11890,11880,11890,11870,929
20250318,112800,9357529830,11870,11850,11880,11850,284
20250318,112700,9354159680,11890,11900,11900,11820,6573
20250318,112600,9276266280,11900,11900,11960,11900,3490
20250318,112500,9234664860,11890,11850,11930,11850,4540
20250318,112400,9180730610,11850,11840,11850,11840,237
20250318,112300,9177923960,11845,11850,11850,11830,4114
20250318,112200,9129242075,11860,11840,11870,11830,2612
20250318,112100,9098286795,11850,11850,11860,11810,14020
20250318,112000,8932556555,11830,11890,11900,11830,7187
20250318,111900,8847419965,11890,11870,11920,11870,1452
20250318,111800,8830131515,11910,11870,11910,11830,3425
20250318,111700,8789566425,11860,11900,11900,11850,4139
20250318,111600,8740474715,11900,11900,11920,11850,6155
20250318,111500,8667362745,11890,11860,11900,11860,585
20250318,111400,8660409785,11860,11890,11930,11850,2965
20250318,111300,8625181155,11890,11910,11930,11820,8325
20250318,111200,8526465765,11910,11900,11910,11870,2662
20250318,111100,8494850125,11880,11870,11900,11860,4067
20250318,111000,8446560565,11860,11840,11860,11830,3101
20250318,110900,8409838535,11840,11850,11850,11810,2920
20250318,110800,8375311095,11840,11850,11850,11800,12033
20250318,110700,8233054835,11850,11880,11900,11850,5998
20250318,110600,8161877605,11890,11910,11910,11850,12727
20250318,110500,8010692745,11910,11920,11920,11900,4759
20250318,110400,7954008895,11910,11940,11940,11900,16370
20250318,110300,7759046345,11940,11970,11980,11910,20057
20250318,110200,7519552695,11960,11990,12000,11950,9071
20250318,110100,7411070385,11990,11960,12000,11960,1106
20250318,110000,7397814815,11960,11990,11990,11960,1706
20250318,105900,7377394015,11990,11980,12000,11950,6205
20250318,105800,7303107815,11980,11960,12000,11960,7018
20250318,105700,7219144030,11950,11990,11990,11950,16667
20250318,105600,7019669910,11980,11990,12000,11970,5861
20250318,105500,6949440395,11990,12000,12000,11990,387
20250318,105400,6944800065,12000,11990,12000,11990,2773
20250318,105300,6911532335,11990,12000,12020,11990,778
20250318,105200,6902198265,12000,12045,12050,11990,25218
20250318,105100,6599495890,12045,12045,12050,12040,223
20250318,105000,6596809985,12060,12030,12060,12020,1484
20250318,104900,6578937395,12030,12060,12060,12030,1416
20250318,104800,6561887395,12060,12050,12060,12050,990
20250318,104700,6549953025,12050,12050,12060,12040,1564
20250318,104600,6531113785,12050,12030,12050,12030,165
20250318,104500,6529126695,12040,12020,12050,12000,13424
20250318,104400,6367812145,12040,12030,12050,12020,511
20250318,104300,6361669215,12020,12020,12040,12010,419
20250318,104200,6356632715,12020,11970,12020,11970,2962
20250318,104100,6321164885,11980,12020,12020,11970,47295
20250318,104000,5754229885,12020,12040,12040,12010,5413
20250318,103900,5689162825,12010,12010,12050,12010,13312
20250318,103800,5529259065,12000,12040,12050,12000,10376
20250318,103700,5404655685,12040,12040,12050,12020,1568
20250318,103600,5385782845,12040,12060,12070,12040,1293
20250318,103500,5370200405,12050,12080,12080,12050,969
20250318,103400,5358516745,12090,12060,12090,12060,496
20250318,103300,5352532115,12050,12080,12080,12050,1811
20250318,103200,5330688595,12080,12060,12090,12060,1001
20250318,103100,5318603055,12060,12080,12120,12000,7878
20250318,103000,5223777010,12070,12050,12110,12050,1348
20250318,102900,5207482560,12050,12030,12050,12020,739
20250318,102800,5198589310,12020,12010,12020,12000,1062
20250318,102700,5185830800,12010,12000,12010,12000,102
20250318,102600,5184606580,12000,12000,12010,12000,1731
20250318,102500,5163834530,12000,12000,12000,11990,1745
20250318,102400,5142907160,11990,12010,12010,11990,17182
20250318,102300,4936732000,12010,12010,12010,12000,115
20250318,102200,4935351260,12010,12010,12010,12000,1909
20250318,102100,4912433080,12010,12010,12020,12010,140
20250318,102000,4910751580,12010,12010,12010,12010,1597
20250318,101900,4891571610,12020,12020,12030,12010,646
20250318,101800,4883806700,12020,12030,12030,12010,607
20250318,101700,4876508940,12040,12040,12160,12000,7895
20250318,101600,4781434550,12040,12030,12060,12030,620
20250318,101500,4773958970,12030,12030,12030,12020,1012
20250318,101400,4761790950,12020,12050,12180,12020,10088
20250318,101300,4640076460,12050,12030,12050,12030,1346
20250318,101200,4623868290,12030,12030,12040,12030,822
20250318,101100,4613979580,12030,12030,12030,12020,527
20250318,101000,4607641570,12020,12050,12060,12010,6189
20250318,100900,4533207370,12050,12060,12060,12050,269
20250318,100800,4529965910,12050,12055,12055,12040,1412
20250318,100700,4512954955,12050,12050,12050,12050,2216
20250318,100600,4486252155,12050,12070,12070,12050,1190
20250318,100500,4471901095,12060,12060,12070,12060,313
20250318,100400,4468124315,12060,12070,12070,12060,403
20250318,100300,4463261605,12070,12080,12180,12030,6910
20250318,100200,4379951655,12090,12060,12090,12050,1290
20250318,100100,4364381095,12070,12090,12090,12060,1166
20250318,100000,4350300655,12080,12070,12080,12060,1216
20250318,095900,4335618475,12070,12060,12080,12060,699
20250318,095800,4327183790,12070,12060,12070,12060,378
20250318,095700,4322623430,12070,12070,12070,12050,784
20250318,095600,4313168360,12050,12080,12090,12040,8709
20250318,095500,4208079820,12080,12090,12090,12080,365
20250318,095400,4203667540,12080,12110,12120,12080,1260
20250318,095300,4188432000,12110,12130,12140,12110,1617
20250318,095200,4168830170,12100,12110,12110,12090,2205
20250318,095100,4142145710,12130,12120,12130,12110,691
20250318,095000,4133764700,12130,12100,12130,12090,1390
20250318,094900,4116939500,12100,12180,12190,12100,12102
20250318,094800,3970086220,12180,12180,12180,12170,1354
20250318,094700,3953597800,12180,12190,12200,12180,949
20250318,094600,3942030370,12190,12190,12200,12190,426
20250318,094500,3936835350,12210,12210,12220,12170,4341
20250318,094400,3883895750,12210,12220,12240,12210,1543
20250318,094300,3865038780,12220,12260,12300,12220,11146
20250318,094200,3728277060,12260,12220,12260,12160,10780
20250318,094100,3596533000,12220,12080,12230,12080,10709
20250318,094000,3466191830,12070,12070,12080,12060,1234
20250318,093900,3451295630,12060,12055,12080,12055,935
20250318,093800,3440008100,12060,12050,12060,12050,818
20250318,093700,3430148370,12050,12030,12050,12030,1213
20250318,093600,3415554710,12050,12040,12060,12020,1519
20250318,093500,3397278560,12020,12060,12060,12010,6033
20250318,093400,3324751370,12060,12050,12080,12050,526
20250318,093300,3318399620,12030,12030,12140,12020,2930
20250318,093200,3283040080,12030,12030,12030,12030,372
20250318,093100,3278564920,12030,12060,12060,12030,1119
20250318,093000,3265092060,12060,12025,12070,12025,4220
20250318,092900,3214244660,12025,12030,12030,12010,728
20250318,092800,3205496455,12000,12060,12060,12000,8807
20250318,092700,3099716715,12070,12050,12070,12050,3260
20250318,092600,3060375065,12050,12030,12050,12010,3533
20250318,092500,3017821685,12040,12040,12040,12000,1390
20250318,092400,3001117405,12050,12040,12050,12020,2693
20250318,092300,2968697815,12030,12010,12030,11980,19147
20250318,092200,2738980615,12010,12000,12010,11990,4858
20250318,092100,2680669855,12000,12020,12020,11980,25572
20250318,092000,2373733195,12030,12070,12080,12030,6491
20250318,091900,2295609915,12040,12100,12100,12040,2805
20250318,091800,2261807125,12100,12110,12120,12100,273
20250318,091700,2258502605,12120,12070,12120,12060,1679
20250318,091600,2238202555,12050,12050,12080,12030,19764
20250318,091500,1999919915,12030,12060,12060,12010,8557
20250318,091400,1897040025,12060,12110,12110,12060,3788
20250318,091300,1851309455,12100,12090,12120,12090,574
20250318,091200,1844363565,12060,12120,12130,12050,23099
20250318,091100,1565720445,12120,12100,12130,12070,7959
20250318,091000,1469439765,12090,12090,12160,12070,3030
20250318,090900,1432734495,12060,12070,12090,12040,5731
20250318,090800,1363559645,12080,12040,12080,12020,4529
20250318,090700,1309053935,12040,12030,12060,12020,11007
20250318,090600,1176600890,12060,12050,12060,12020,6853
20250318,090500,1094088320,12050,12070,12070,12030,8722
20250318,090400,988995330,12070,12160,12160,12060,5921
20250318,090300,917436520,12190,12050,12380,12050,30386
20250318,090200,548900810,12050,12220,12220,12010,34804
20250318,090100,128051050,12220,12240,12240,12200,3753
20250318,090000,82211490,12280,12290,12290,12240,6672
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 184600 18442885380 12340 12340 12340 12340 34985
3 20250318 184500 18442885380 12340 12340 12340 12340 0
4 20250318 184400 18442885380 12340 12340 12340 12340 0
5 20250318 184300 18442885380 12340 12340 12340 12340 0
6 20250318 184200 18442885380 12340 12340 12340 12340 0
7 20250318 184100 18442885380 12340 12340 12340 12340 0
8 20250318 184000 18442885380 12340 12340 12340 12340 0
9 20250318 183900 18442885380 12340 12340 12340 12340 0
10 20250318 183800 18442885380 12340 12340 12340 12340 0
11 20250318 183700 18442885380 12340 12340 12340 12340 0
12 20250318 183600 18442885380 12340 12340 12340 12340 0
13 20250318 183500 18442885380 12340 12340 12340 12340 0
14 20250318 183400 18442885380 12340 12340 12340 12340 0
15 20250318 183300 18442885380 12340 12340 12340 12340 0
16 20250318 183200 18442885380 12340 12340 12340 12340 0
17 20250318 183100 18442885380 12340 12340 12340 12340 0
18 20250318 183000 18442885380 12340 12340 12340 12340 0
19 20250318 182900 18442885380 12340 12340 12340 12340 0
20 20250318 182800 18442885380 12340 12340 12340 12340 0
21 20250318 182700 18442885380 12340 12340 12340 12340 0
22 20250318 182600 18442885380 12340 12340 12340 12340 0
23 20250318 182500 18442885380 12340 12340 12340 12340 0
24 20250318 182400 18442885380 12340 12340 12340 12340 0
25 20250318 182300 18442885380 12340 12340 12340 12340 0
26 20250318 182200 18442885380 12340 12340 12340 12340 0
27 20250318 182100 18442885380 12340 12340 12340 12340 0
28 20250318 182000 18442885380 12340 12340 12340 12340 0
29 20250318 181900 18442885380 12340 12340 12340 12340 0
30 20250318 181800 18442885380 12340 12340 12340 12340 0
31 20250318 181700 18442885380 12340 12340 12340 12340 0
32 20250318 181600 18442885380 12340 12340 12340 12340 34985
33 20250318 181500 18442885380 12340 12340 12340 12340 0
34 20250318 181400 18442885380 12340 12340 12340 12340 0
35 20250318 181300 18442885380 12340 12340 12340 12340 0
36 20250318 181200 18442885380 12340 12340 12340 12340 0
37 20250318 181100 18442885380 12340 12340 12340 12340 0
38 20250318 181000 18442885380 12340 12340 12340 12340 0
39 20250318 180900 18442885380 12340 12340 12340 12340 0
40 20250318 180800 18442885380 12340 12340 12340 12340 0
41 20250318 180700 18442885380 12340 12340 12340 12340 0
42 20250318 180600 18442885380 12340 12340 12340 12340 0
43 20250318 180500 18442885380 12340 12340 12340 12340 0
44 20250318 180400 18442885380 12340 12340 12340 12340 0
45 20250318 180300 18442885380 12340 12340 12340 12340 0
46 20250318 180200 18442885380 12340 12340 12340 12340 0
47 20250318 180100 18442885380 12340 12340 12340 12340 0
48 20250318 180000 18442885380 12340 12340 12340 12340 0
49 20250318 175900 18442885380 12340 12340 12340 12340 0
50 20250318 175800 18442885380 12340 12340 12340 12340 0
51 20250318 175700 18442885380 12340 12340 12340 12340 0
52 20250318 175600 18442885380 12340 12340 12340 12340 0
53 20250318 175500 18442885380 12340 12340 12340 12340 0
54 20250318 175400 18442885380 12340 12340 12340 12340 0
55 20250318 175300 18442885380 12340 12340 12340 12340 0
56 20250318 175200 18442885380 12340 12340 12340 12340 0
57 20250318 175100 18442885380 12340 12340 12340 12340 0
58 20250318 175000 18442885380 12340 12340 12340 12340 0
59 20250318 174900 18442885380 12340 12340 12340 12340 0
60 20250318 174800 18442885380 12340 12340 12340 12340 0
61 20250318 174700 18442885380 12340 12340 12340 12340 0
62 20250318 174600 18442885380 12340 12340 12340 12340 34985
63 20250318 174500 18442885380 12340 12340 12340 12340 0
64 20250318 174400 18442885380 12340 12340 12340 12340 0
65 20250318 174300 18442885380 12340 12340 12340 12340 0
66 20250318 174200 18442885380 12340 12340 12340 12340 0
67 20250318 174100 18442885380 12340 12340 12340 12340 0
68 20250318 174000 18442885380 12340 12340 12340 12340 0
69 20250318 173900 18442885380 12340 12340 12340 12340 0
70 20250318 173800 18442885380 12340 12340 12340 12340 0
71 20250318 173700 18442885380 12340 12340 12340 12340 0
72 20250318 173600 18442885380 12340 12340 12340 12340 0
73 20250318 173500 18442885380 12340 12340 12340 12340 0
74 20250318 173400 18442885380 12340 12340 12340 12340 0
75 20250318 173300 18442885380 12340 12340 12340 12340 0
76 20250318 173200 18442885380 12340 12340 12340 12340 0
77 20250318 173100 18442885380 12340 12340 12340 12340 0
78 20250318 173000 18442885380 12340 12340 12340 12340 0
79 20250318 172900 18442885380 12340 12340 12340 12340 0
80 20250318 172800 18442885380 12340 12340 12340 12340 0
81 20250318 172700 18442885380 12340 12340 12340 12340 0
82 20250318 172600 18442885380 12340 12340 12340 12340 0
83 20250318 172500 18442885380 12340 12340 12340 12340 0
84 20250318 172400 18442885380 12340 12340 12340 12340 0
85 20250318 172300 18442885380 12340 12340 12340 12340 0
86 20250318 172200 18442885380 12340 12340 12340 12340 0
87 20250318 172100 18442885380 12340 12340 12340 12340 0
88 20250318 172000 18442885380 12340 12340 12340 12340 0
89 20250318 171900 18442885380 12340 12340 12340 12340 0
90 20250318 171800 18442885380 12340 12340 12340 12340 0
91 20250318 171700 18442885380 12340 12340 12340 12340 0
92 20250318 171600 18442885380 12340 12340 12340 12340 34985
93 20250318 171500 18442885380 12340 12340 12340 12340 0
94 20250318 171400 18442885380 12340 12340 12340 12340 0
95 20250318 171300 18442885380 12340 12340 12340 12340 0
96 20250318 171200 18442885380 12340 12340 12340 12340 0
97 20250318 171100 18442885380 12340 12340 12340 12340 0
98 20250318 171000 18442885380 12340 12340 12340 12340 0
99 20250318 170900 18442885380 12340 12340 12340 12340 0
100 20250318 170800 18442885380 12340 12340 12340 12340 0
101 20250318 170700 18442885380 12340 12340 12340 12340 0
102 20250318 170600 18442885380 12340 12340 12340 12340 0
103 20250318 170500 18442885380 12340 12340 12340 12340 0
104 20250318 170400 18442885380 12340 12340 12340 12340 0
105 20250318 170300 18442885380 12340 12340 12340 12340 0
106 20250318 170200 18442885380 12340 12340 12340 12340 0
107 20250318 170100 18442885380 12340 12340 12340 12340 0
108 20250318 170000 18442885380 12340 12340 12340 12340 0
109 20250318 165900 18442885380 12340 12340 12340 12340 0
110 20250318 165800 18442885380 12340 12340 12340 12340 0
111 20250318 165700 18442885380 12340 12340 12340 12340 0
112 20250318 165600 18442885380 12340 12340 12340 12340 0
113 20250318 165500 18442885380 12340 12340 12340 12340 0
114 20250318 165400 18442885380 12340 12340 12340 12340 0
115 20250318 165300 18442885380 12340 12340 12340 12340 0
116 20250318 165200 18442885380 12340 12340 12340 12340 0
117 20250318 165100 18442885380 12340 12340 12340 12340 0
118 20250318 165000 18442885380 12340 12340 12340 12340 0
119 20250318 164900 18442885380 12340 12340 12340 12340 0
120 20250318 164800 18442885380 12340 12340 12340 12340 0
121 20250318 164700 18442885380 12340 12340 12340 12340 0
122 20250318 164600 18442885380 12340 12340 12340 12340 34985
123 20250318 164500 18442885380 12340 12340 12340 12340 0
124 20250318 164400 18442885380 12340 12340 12340 12340 0
125 20250318 164300 18442885380 12340 12340 12340 12340 0
126 20250318 164200 18442885380 12340 12340 12340 12340 0
127 20250318 164100 18442885380 12340 12340 12340 12340 0
128 20250318 164000 18442885380 12340 12340 12340 12340 0
129 20250318 163900 18442885380 12340 12340 12340 12340 0
130 20250318 163800 18442885380 12340 12340 12340 12340 0
131 20250318 163700 18442885380 12340 12340 12340 12340 0
132 20250318 163600 18442885380 12340 12340 12340 12340 0
133 20250318 163500 18442885380 12340 12340 12340 12340 0
134 20250318 163400 18442885380 12340 12340 12340 12340 0
135 20250318 163300 18442885380 12340 12340 12340 12340 0
136 20250318 163200 18442885380 12340 12340 12340 12340 0
137 20250318 163100 18442885380 12340 12340 12340 12340 0
138 20250318 163000 18442885380 12340 12340 12340 12340 0
139 20250318 162900 18442885380 12340 12340 12340 12340 0
140 20250318 162800 18442885380 12340 12340 12340 12340 0
141 20250318 162700 18442885380 12340 12340 12340 12340 0
142 20250318 162600 18442885380 12340 12340 12340 12340 0
143 20250318 162500 18442885380 12340 12340 12340 12340 0
144 20250318 162400 18442885380 12340 12340 12340 12340 0
145 20250318 162300 18442885380 12340 12340 12340 12340 0
146 20250318 162200 18442885380 12340 12340 12340 12340 0
147 20250318 162100 18442885380 12340 12340 12340 12340 0
148 20250318 162000 18442885380 12340 12340 12340 12340 0
149 20250318 161900 18442885380 12340 12340 12340 12340 0
150 20250318 161800 18442885380 12340 12340 12340 12340 0
151 20250318 161700 18442885380 12340 12340 12340 12340 0
152 20250318 161600 18442885380 12340 12340 12340 12340 34985
153 20250318 161500 18442885380 12340 12340 12340 12340 0
154 20250318 161400 18442885380 12340 12340 12340 12340 0
155 20250318 161300 18442885380 12340 12340 12340 12340 0
156 20250318 161200 18442885380 12340 12340 12340 12340 0
157 20250318 161100 18442885380 12340 12340 12340 12340 0
158 20250318 161000 18442885380 12340 12340 12340 12340 0
159 20250318 160900 18442885380 12340 12340 12340 12340 0
160 20250318 160800 18442885380 12340 12340 12340 12340 0
161 20250318 160700 18442885380 12340 12340 12340 12340 0
162 20250318 160600 18442885380 12340 12340 12340 12340 0
163 20250318 160500 18442885380 12340 12340 12340 12340 0
164 20250318 160400 18442885380 12340 12340 12340 12340 0
165 20250318 160300 18442885380 12340 12340 12340 12340 0
166 20250318 160200 18442885380 12340 12340 12340 12340 0
167 20250318 160100 18442885380 12340 12340 12340 12340 0
168 20250318 160000 18442885380 12340 12340 12340 12340 0
169 20250318 155900 18442885380 12340 12340 12340 12340 0
170 20250318 155800 18442885380 12340 12340 12340 12340 0
171 20250318 155700 18442885380 12340 12340 12340 12340 0
172 20250318 155600 18442885380 12340 12340 12340 12340 0
173 20250318 155500 18442885380 12340 12340 12340 12340 0
174 20250318 155400 18442885380 12340 12340 12340 12340 0
175 20250318 155300 18442885380 12340 12340 12340 12340 0
176 20250318 155200 18442885380 12340 12340 12340 12340 0
177 20250318 155100 18442885380 12340 12340 12340 12340 0
178 20250318 155000 18442885380 12340 12340 12340 12340 0
179 20250318 154900 18442885380 12340 12340 12340 12340 0
180 20250318 154800 18442885380 12340 12340 12340 12340 0
181 20250318 154700 18442885380 12340 12340 12340 12340 0
182 20250318 154600 18442885380 12340 12340 12340 12340 34985
183 20250318 154500 18442885380 12340 12340 12340 12340 0
184 20250318 154400 18442885380 12340 12340 12340 12340 0
185 20250318 154300 18442885380 12340 12340 12340 12340 0
186 20250318 154200 18442885380 12340 12340 12340 12340 0
187 20250318 154100 18442885380 12340 12340 12340 12340 0
188 20250318 154000 18442885380 12340 12340 12340 12340 0
189 20250318 153900 18442885380 12340 12340 12340 12340 0
190 20250318 153800 18442885380 12340 12340 12340 12340 0
191 20250318 153700 18442885380 12340 12340 12340 12340 0
192 20250318 153600 18442885380 12340 12340 12340 12340 0
193 20250318 153500 18442885380 12340 12340 12340 12340 0
194 20250318 153400 18442885380 12340 12340 12340 12340 0
195 20250318 153300 18442885380 12340 12340 12340 12340 0
196 20250318 153200 18442885380 12340 12340 12340 12340 0
197 20250318 153100 18442885380 12340 12340 12340 12340 0
198 20250318 153000 18442885380 12340 12340 12340 12340 34985
199 20250318 152900 18011170480 12270 12270 12270 12270 0
200 20250318 152800 18011170480 12270 12270 12270 12270 0
201 20250318 152700 18011170480 12270 12270 12270 12270 0
202 20250318 152600 18011170480 12270 12270 12270 12270 0
203 20250318 152500 18011170480 12270 12270 12270 12270 0
204 20250318 152400 18011170480 12270 12270 12270 12270 0
205 20250318 152300 18011170480 12270 12270 12270 12270 0
206 20250318 152200 18011170480 12270 12270 12270 12270 0
207 20250318 152100 18011170480 12270 12270 12270 12270 0
208 20250318 152000 18011170480 12270 12270 12270 12270 0
209 20250318 151900 18011170480 12270 12270 12270 12260 2670
210 20250318 151800 17978430510 12270 12260 12270 12250 2168
211 20250318 151700 17951833950 12260 12250 12260 12240 1559
212 20250318 151600 17932743340 12240 12280 12280 12240 6601
213 20250318 151500 17851841665 12270 12270 12290 12260 2154
214 20250318 151400 17825388795 12270 12280 12280 12270 1661
215 20250318 151300 17805008165 12280 12280 12280 12260 3265
216 20250318 151200 17764927625 12290 12280 12300 12280 1681
217 20250318 151100 17744270715 12280 12290 12290 12270 3090
218 20250318 151000 17706308405 12300 12290 12300 12290 4203
219 20250318 150900 17654649635 12290 12300 12300 12290 2746
220 20250318 150800 17620875435 12300 12300 12300 12290 958
221 20250318 150700 17609092045 12300 12290 12300 12290 2295
222 20250318 150600 17580863785 12300 12300 12300 12290 1236
223 20250318 150500 17565661305 12290 12290 12300 12290 666
224 20250318 150400 17557475055 12290 12290 12300 12290 89
225 20250318 150300 17556381065 12300 12300 12310 12290 5114
226 20250318 150200 17493460625 12300 12300 12300 12300 730
227 20250318 150100 17484481625 12290 12300 12300 12290 310
228 20250318 150000 17480668665 12290 12300 12300 12290 1319
229 20250318 145900 17464453415 12300 12310 12310 12280 5798
230 20250318 145800 17393129560 12300 12280 12310 12280 5232
231 20250318 145700 17328798070 12280 12280 12280 12270 817
232 20250318 145600 17318768180 12270 12290 12290 12270 611
233 20250318 145500 17311264830 12290 12280 12290 12280 635
234 20250318 145400 17303466820 12270 12270 12290 12270 556
235 20250318 145300 17296639090 12280 12300 12300 12270 4911
236 20250318 145200 17236330230 12300 12310 12310 12285 2274
237 20250318 145100 17208376310 12300 12300 12310 12290 1216
238 20250318 145000 17193427540 12300 12310 12320 12290 1550
239 20250318 144900 17174346420 12310 12310 12310 12290 730
240 20250318 144800 17165367120 12310 12320 12320 12300 534
241 20250318 144700 17158793530 12320 12320 12320 12310 3194
242 20250318 144600 17119468970 12310 12300 12310 12300 5979
243 20250318 144500 17045874110 12300 12280 12300 12280 623
244 20250318 144400 17038216160 12290 12270 12290 12270 1261
245 20250318 144300 17022731360 12270 12270 12270 12260 3051
246 20250318 144200 16985306460 12290 12300 12310 12270 10023
247 20250318 144100 16862053600 12300 12280 12300 12280 1704
248 20250318 144000 16841112820 12280 12280 12290 12280 332
249 20250318 143900 16837035560 12280 12280 12290 12280 389
250 20250318 143800 16832258320 12270 12280 12280 12270 385
251 20250318 143700 16827533590 12280 12280 12290 12260 1086
252 20250318 143600 16814204050 12290 12280 12290 12280 55
253 20250318 143500 16813528440 12290 12260 12290 12260 236
254 20250318 143400 16810632060 12270 12260 12270 12260 936
255 20250318 143300 16799153400 12260 12290 12290 12260 678
256 20250318 143200 16790832160 12290 12290 12300 12280 2427
257 20250318 143100 16761004200 12290 12300 12310 12290 1682
258 20250318 143000 16740316010 12300 12300 12310 12290 3752
259 20250318 142900 16694168360 12300 12290 12300 12290 2717
260 20250318 142800 16660752610 12300 12280 12300 12270 1892
261 20250318 142700 16637502250 12270 12270 12280 12260 1319
262 20250318 142600 16621317310 12260 12250 12270 12250 616
263 20250318 142500 16613770150 12250 12230 12250 12230 721
264 20250318 142400 16604945260 12250 12230 12250 12220 2375
265 20250318 142300 16575885980 12240 12220 12250 12220 161
266 20250318 142200 16573915290 12250 12260 12270 12220 964
267 20250318 142100 16562107450 12270 12230 12290 12230 1296
268 20250318 142000 16546191760 12240 12280 12280 12200 3905
269 20250318 141900 16498406120 12260 12290 12290 12260 6059
270 20250318 141800 16424022320 12290 12280 12300 12260 4643
271 20250318 141700 16367013610 12270 12230 12280 12220 1509
272 20250318 141600 16348522600 12230 12210 12240 12210 1138
273 20250318 141500 16334604900 12200 12190 12225 12190 2770
274 20250318 141400 16300790730 12180 12170 12180 12160 2187
275 20250318 141300 16274189500 12170 12175 12180 12160 2652
276 20250318 141200 16241925345 12180 12220 12220 12180 2354
277 20250318 141100 16213247875 12200 12210 12230 12200 347
278 20250318 141000 16209010485 12210 12190 12210 12180 261
279 20250318 140900 16205826185 12190 12170 12220 12150 4700
280 20250318 140800 16148655485 12180 12250 12250 12170 10787
281 20250318 140700 16017060395 12240 12240 12240 12220 976
282 20250318 140600 16005124185 12240 12240 12250 12200 5120
283 20250318 140500 15942601125 12260 12250 12290 12240 3253
284 20250318 140400 15902709355 12270 12270 12270 12240 1734
285 20250318 140300 15881460745 12260 12260 12270 12250 2953
286 20250318 140200 15845275070 12250 12250 12270 12250 1396
287 20250318 140100 15828163760 12260 12295 12300 12260 6013
288 20250318 140000 15754403595 12300 12300 12300 12290 201
289 20250318 135900 15751931875 12300 12290 12300 12270 3778
290 20250318 135800 15705548565 12290 12260 12290 12250 1446
291 20250318 135700 15687805115 12260 12270 12280 12220 5240
292 20250318 135600 15623641435 12270 12300 12300 12260 1784
293 20250318 135500 15601745325 12300 12260 12300 12260 1604
294 20250318 135400 15582048565 12270 12300 12300 12260 3506
295 20250318 135300 15539015565 12300 12290 12300 12280 1759
296 20250318 135200 15517398965 12290 12310 12320 12290 4147
297 20250318 135100 15466402475 12310 12350 12350 12310 8169
298 20250318 135000 15365642645 12350 12360 12360 12330 3481
299 20250318 134900 15322681395 12350 12350 12390 12350 5692
300 20250318 134800 15252280605 12350 12340 12350 12330 2111
301 20250318 134700 15226234465 12340 12360 12380 12290 7386
302 20250318 134600 15135182135 12360 12390 12390 12360 1901
303 20250318 134500 15111675885 12400 12360 12400 12340 2365
304 20250318 134400 15082399935 12380 12430 12440 12330 12136
305 20250318 134300 14931681075 12430 12420 12430 12390 6765
306 20250318 134200 14847671900 12420 12340 12440 12330 47074
307 20250318 134100 14265080310 12340 12320 12340 12320 6394
308 20250318 134000 14186263130 12320 12320 12320 12300 629
309 20250318 133900 14178519680 12320 12310 12320 12300 2977
310 20250318 133800 14141882930 12310 12300 12320 12300 2334
311 20250318 133700 14113172010 12320 12310 12320 12290 5873
312 20250318 133600 14040903480 12310 12310 12320 12300 5328
313 20250318 133500 13975317005 12320 12290 12320 12270 6835
314 20250318 133400 13891247375 12300 12300 12320 12300 6729
315 20250318 133300 13808437615 12300 12330 12340 12300 5271
316 20250318 133200 13743494145 12325 12310 12350 12300 9240
317 20250318 133100 13629650680 12310 12250 12310 12240 32830
318 20250318 133000 13226960215 12250 12230 12250 12230 2714
319 20250318 132900 13193756565 12230 12210 12240 12210 5673
320 20250318 132800 13124397050 12200 12200 12210 12190 1055
321 20250318 132700 13111522750 12210 12220 12220 12200 5843
322 20250318 132600 13040203510 12220 12220 12220 12210 170
323 20250318 132500 13038126180 12210 12220 12220 12210 824
324 20250318 132400 13028065110 12200 12240 12250 12200 3550
325 20250318 132300 12984638880 12220 12180 12260 12170 7945
326 20250318 132200 12887444400 12190 12200 12220 12170 9016
327 20250318 132100 12777412430 12200 12140 12205 12140 18007
328 20250318 132000 12557985195 12130 12120 12140 12110 949
329 20250318 131900 12546473875 12110 12110 12120 12100 1370
330 20250318 131800 12529884995 12120 12140 12150 12120 4552
331 20250318 131700 12474641715 12140 12130 12140 12130 1163
332 20250318 131600 12460524405 12130 12140 12140 12130 838
333 20250318 131500 12450358235 12140 12140 12150 12130 954
334 20250318 131400 12438777795 12130 12130 12140 12130 938
335 20250318 131300 12427397815 12140 12140 12140 12120 1101
336 20250318 131200 12414032015 12140 12120 12140 12110 1047
337 20250318 131100 12401343235 12120 12130 12130 12100 517
338 20250318 131000 12395077345 12140 12110 12140 12100 1086
339 20250318 130900 12381923685 12110 12110 12110 12100 2334
340 20250318 130800 12353672755 12140 12150 12150 12130 1265
341 20250318 130700 12338324605 12150 12150 12150 12140 676
342 20250318 130600 12330113435 12140 12140 12150 12120 1075
343 20250318 130500 12317060975 12140 12110 12140 12100 1698
344 20250318 130400 12296496505 12110 12150 12160 12110 2301
345 20250318 130300 12268568605 12150 12150 12160 12140 2221
346 20250318 130200 12241583615 12150 12150 12160 12140 2048
347 20250318 130100 12216705585 12150 12100 12150 12100 1275
348 20250318 130000 12201239265 12090 12090 12110 12090 675
349 20250318 125900 12193072965 12080 12080 12080 12070 463
350 20250318 125800 12187480140 12050 12060 12080 12050 1421
351 20250318 125700 12170339770 12050 12020 12050 12010 12373
352 20250318 125600 12021646260 12020 12040 12050 12020 2778
353 20250318 125500 11988222040 12050 12080 12090 12050 2416
354 20250318 125400 11959091900 12090 12090 12090 12070 1144
355 20250318 125300 11945273130 12080 12070 12080 12070 1066
356 20250318 125200 11932399450 12060 12080 12080 12050 2510
357 20250318 125100 11902110900 12080 12070 12080 12070 477
358 20250318 125000 11896352540 12070 12100 12110 12070 2492
359 20250318 124900 11866218850 12110 12100 12110 12100 539
360 20250318 124800 11859692990 12110 12120 12130 12110 947
361 20250318 124700 11848218660 12120 12120 12130 12120 116
362 20250318 124600 11846811970 12130 12120 12130 12110 181
363 20250318 124500 11844618950 12120 12120 12120 12110 832
364 20250318 124400 11834543040 12120 12130 12140 12120 773
365 20250318 124300 11825166950 12140 12120 12140 12120 1641
366 20250318 124200 11805256040 12130 12110 12130 12110 750
367 20250318 124100 11796165765 12110 12100 12110 12100 1956
368 20250318 124000 11772496525 12100 12100 12110 12100 137
369 20250318 123900 11770838675 12090 12070 12100 12050 23145
370 20250318 123800 11491810015 12080 12090 12090 12070 3590
371 20250318 123700 11448439175 12080 12090 12100 12080 1251
372 20250318 123600 11433319255 12110 12100 12110 12100 3422
373 20250318 123500 11391912765 12110 12120 12130 12100 1706
374 20250318 123400 11371250300 12125 12120 12130 12120 754
375 20250318 123300 11362111665 12130 12120 12130 12120 471
376 20250318 123200 11356402785 12120 12130 12130 12120 1775
377 20250318 123100 11334889135 12120 12130 12130 12120 165
378 20250318 123000 11332889080 12130 12140 12150 12120 1524
379 20250318 122900 11314408010 12140 12140 12150 12140 663
380 20250318 122800 11306358050 12140 12140 12160 12140 61
381 20250318 122700 11305616950 12140 12130 12140 12120 4508
382 20250318 122600 11250938130 12120 12150 12160 12120 1546
383 20250318 122500 11232172830 12150 12150 12160 12150 438
384 20250318 122400 11226850370 12150 12150 12160 12150 558
385 20250318 122300 11220070530 12150 12170 12170 12150 607
386 20250318 122200 11212692620 12170 12150 12170 12140 2770
387 20250318 122100 11179017710 12150 12150 12160 12140 1222
388 20250318 122000 11164170490 12150 12150 12150 12140 232
389 20250318 121900 11161352050 12140 12140 12150 12140 68
390 20250318 121800 11160526380 12140 12140 12150 12140 127
391 20250318 121700 11158984450 12150 12150 12150 12130 104
392 20250318 121600 11157721750 12140 12180 12180 12130 6343
393 20250318 121500 11080610930 12180 12190 12200 12180 2982
394 20250318 121400 11044258660 12190 12140 12210 12140 11944
395 20250318 121300 10898708180 12150 12140 12160 12140 899
396 20250318 121200 10887787310 12140 12140 12150 12130 337
397 20250318 121100 10883696385 12130 12130 12140 12130 256
398 20250318 121000 10880590915 12130 12120 12150 12120 653
399 20250318 120900 10872663405 12160 12140 12180 12070 9909
400 20250318 120800 10752502825 12130 12130 12130 12120 1496
401 20250318 120700 10734360855 12140 12150 12150 12130 582
402 20250318 120600 10727297545 12140 12150 12150 12140 696
403 20250318 120500 10718842155 12150 12130 12150 12130 1578
404 20250318 120400 10699683025 12130 12120 12170 12120 9593
405 20250318 120300 10583120875 12130 12080 12130 12070 16367
406 20250318 120200 10384845015 12080 12090 12090 12010 6710
407 20250318 120100 10303969525 12090 12080 12090 12070 3027
408 20250318 120000 10267385015 12070 12070 12080 12070 320
409 20250318 115900 10263522315 12070 12090 12100 12070 1450
410 20250318 115800 10245996405 12090 12060 12090 12050 2928
411 20250318 115700 10210618215 12050 12060 12060 12050 439
412 20250318 115600 10205327605 12060 12040 12090 12040 4420
413 20250318 115500 10151966005 12020 12060 12060 11990 7139
414 20250318 115400 10066067530 12060 12050 12070 12050 2048
415 20250318 115300 10041361760 12060 12040 12060 12030 4380
416 20250318 115200 9988587440 12040 11970 12040 11960 6469
417 20250318 115100 9910916940 11970 11990 11990 11950 136
418 20250318 115000 9909289730 11990 11940 11990 11940 5235
419 20250318 114900 9846541500 11950 11940 11960 11930 302
420 20250318 114800 9842935280 11960 11940 11990 11870 12624
421 20250318 114700 9692257060 11920 11920 11940 11910 1785
422 20250318 114600 9670979750 11920 11900 11920 11900 1975
423 20250318 114500 9647463590 11900 11900 11910 11880 1681
424 20250318 114400 9627455820 11900 11920 11920 11870 6146
425 20250318 114300 9554357960 11900 11900 11900 11900 0
426 20250318 114200 9554357960 11900 11900 11900 11900 0
427 20250318 114100 9554357960 11900 11900 11900 11900 0
428 20250318 114000 9554357960 11900 11900 11900 11900 0
429 20250318 113900 9554357960 11900 11900 11900 11900 0
430 20250318 113800 9554357960 11900 11900 11900 11900 0
431 20250318 113700 9554357960 11900 11910 11910 11900 82
432 20250318 113600 9553381860 11900 11920 11920 11900 949
433 20250318 113500 9542086620 11890 11860 11890 11860 2692
434 20250318 113400 9510102720 11860 11900 11900 11850 5755
435 20250318 113300 9441830960 11890 11890 11900 11880 3891
436 20250318 113200 9395562750 11890 11880 11890 11880 556
437 20250318 113100 9388957060 11880 11880 11890 11880 569
438 20250318 113000 9382196530 11890 11890 11890 11880 1147
439 20250318 112900 9368561920 11890 11880 11890 11870 929
440 20250318 112800 9357529830 11870 11850 11880 11850 284
441 20250318 112700 9354159680 11890 11900 11900 11820 6573
442 20250318 112600 9276266280 11900 11900 11960 11900 3490
443 20250318 112500 9234664860 11890 11850 11930 11850 4540
444 20250318 112400 9180730610 11850 11840 11850 11840 237
445 20250318 112300 9177923960 11845 11850 11850 11830 4114
446 20250318 112200 9129242075 11860 11840 11870 11830 2612
447 20250318 112100 9098286795 11850 11850 11860 11810 14020
448 20250318 112000 8932556555 11830 11890 11900 11830 7187
449 20250318 111900 8847419965 11890 11870 11920 11870 1452
450 20250318 111800 8830131515 11910 11870 11910 11830 3425
451 20250318 111700 8789566425 11860 11900 11900 11850 4139
452 20250318 111600 8740474715 11900 11900 11920 11850 6155
453 20250318 111500 8667362745 11890 11860 11900 11860 585
454 20250318 111400 8660409785 11860 11890 11930 11850 2965
455 20250318 111300 8625181155 11890 11910 11930 11820 8325
456 20250318 111200 8526465765 11910 11900 11910 11870 2662
457 20250318 111100 8494850125 11880 11870 11900 11860 4067
458 20250318 111000 8446560565 11860 11840 11860 11830 3101
459 20250318 110900 8409838535 11840 11850 11850 11810 2920
460 20250318 110800 8375311095 11840 11850 11850 11800 12033
461 20250318 110700 8233054835 11850 11880 11900 11850 5998
462 20250318 110600 8161877605 11890 11910 11910 11850 12727
463 20250318 110500 8010692745 11910 11920 11920 11900 4759
464 20250318 110400 7954008895 11910 11940 11940 11900 16370
465 20250318 110300 7759046345 11940 11970 11980 11910 20057
466 20250318 110200 7519552695 11960 11990 12000 11950 9071
467 20250318 110100 7411070385 11990 11960 12000 11960 1106
468 20250318 110000 7397814815 11960 11990 11990 11960 1706
469 20250318 105900 7377394015 11990 11980 12000 11950 6205
470 20250318 105800 7303107815 11980 11960 12000 11960 7018
471 20250318 105700 7219144030 11950 11990 11990 11950 16667
472 20250318 105600 7019669910 11980 11990 12000 11970 5861
473 20250318 105500 6949440395 11990 12000 12000 11990 387
474 20250318 105400 6944800065 12000 11990 12000 11990 2773
475 20250318 105300 6911532335 11990 12000 12020 11990 778
476 20250318 105200 6902198265 12000 12045 12050 11990 25218
477 20250318 105100 6599495890 12045 12045 12050 12040 223
478 20250318 105000 6596809985 12060 12030 12060 12020 1484
479 20250318 104900 6578937395 12030 12060 12060 12030 1416
480 20250318 104800 6561887395 12060 12050 12060 12050 990
481 20250318 104700 6549953025 12050 12050 12060 12040 1564
482 20250318 104600 6531113785 12050 12030 12050 12030 165
483 20250318 104500 6529126695 12040 12020 12050 12000 13424
484 20250318 104400 6367812145 12040 12030 12050 12020 511
485 20250318 104300 6361669215 12020 12020 12040 12010 419
486 20250318 104200 6356632715 12020 11970 12020 11970 2962
487 20250318 104100 6321164885 11980 12020 12020 11970 47295
488 20250318 104000 5754229885 12020 12040 12040 12010 5413
489 20250318 103900 5689162825 12010 12010 12050 12010 13312
490 20250318 103800 5529259065 12000 12040 12050 12000 10376
491 20250318 103700 5404655685 12040 12040 12050 12020 1568
492 20250318 103600 5385782845 12040 12060 12070 12040 1293
493 20250318 103500 5370200405 12050 12080 12080 12050 969
494 20250318 103400 5358516745 12090 12060 12090 12060 496
495 20250318 103300 5352532115 12050 12080 12080 12050 1811
496 20250318 103200 5330688595 12080 12060 12090 12060 1001
497 20250318 103100 5318603055 12060 12080 12120 12000 7878
498 20250318 103000 5223777010 12070 12050 12110 12050 1348
499 20250318 102900 5207482560 12050 12030 12050 12020 739
500 20250318 102800 5198589310 12020 12010 12020 12000 1062
501 20250318 102700 5185830800 12010 12000 12010 12000 102
502 20250318 102600 5184606580 12000 12000 12010 12000 1731
503 20250318 102500 5163834530 12000 12000 12000 11990 1745
504 20250318 102400 5142907160 11990 12010 12010 11990 17182
505 20250318 102300 4936732000 12010 12010 12010 12000 115
506 20250318 102200 4935351260 12010 12010 12010 12000 1909
507 20250318 102100 4912433080 12010 12010 12020 12010 140
508 20250318 102000 4910751580 12010 12010 12010 12010 1597
509 20250318 101900 4891571610 12020 12020 12030 12010 646
510 20250318 101800 4883806700 12020 12030 12030 12010 607
511 20250318 101700 4876508940 12040 12040 12160 12000 7895
512 20250318 101600 4781434550 12040 12030 12060 12030 620
513 20250318 101500 4773958970 12030 12030 12030 12020 1012
514 20250318 101400 4761790950 12020 12050 12180 12020 10088
515 20250318 101300 4640076460 12050 12030 12050 12030 1346
516 20250318 101200 4623868290 12030 12030 12040 12030 822
517 20250318 101100 4613979580 12030 12030 12030 12020 527
518 20250318 101000 4607641570 12020 12050 12060 12010 6189
519 20250318 100900 4533207370 12050 12060 12060 12050 269
520 20250318 100800 4529965910 12050 12055 12055 12040 1412
521 20250318 100700 4512954955 12050 12050 12050 12050 2216
522 20250318 100600 4486252155 12050 12070 12070 12050 1190
523 20250318 100500 4471901095 12060 12060 12070 12060 313
524 20250318 100400 4468124315 12060 12070 12070 12060 403
525 20250318 100300 4463261605 12070 12080 12180 12030 6910
526 20250318 100200 4379951655 12090 12060 12090 12050 1290
527 20250318 100100 4364381095 12070 12090 12090 12060 1166
528 20250318 100000 4350300655 12080 12070 12080 12060 1216
529 20250318 095900 4335618475 12070 12060 12080 12060 699
530 20250318 095800 4327183790 12070 12060 12070 12060 378
531 20250318 095700 4322623430 12070 12070 12070 12050 784
532 20250318 095600 4313168360 12050 12080 12090 12040 8709
533 20250318 095500 4208079820 12080 12090 12090 12080 365
534 20250318 095400 4203667540 12080 12110 12120 12080 1260
535 20250318 095300 4188432000 12110 12130 12140 12110 1617
536 20250318 095200 4168830170 12100 12110 12110 12090 2205
537 20250318 095100 4142145710 12130 12120 12130 12110 691
538 20250318 095000 4133764700 12130 12100 12130 12090 1390
539 20250318 094900 4116939500 12100 12180 12190 12100 12102
540 20250318 094800 3970086220 12180 12180 12180 12170 1354
541 20250318 094700 3953597800 12180 12190 12200 12180 949
542 20250318 094600 3942030370 12190 12190 12200 12190 426
543 20250318 094500 3936835350 12210 12210 12220 12170 4341
544 20250318 094400 3883895750 12210 12220 12240 12210 1543
545 20250318 094300 3865038780 12220 12260 12300 12220 11146
546 20250318 094200 3728277060 12260 12220 12260 12160 10780
547 20250318 094100 3596533000 12220 12080 12230 12080 10709
548 20250318 094000 3466191830 12070 12070 12080 12060 1234
549 20250318 093900 3451295630 12060 12055 12080 12055 935
550 20250318 093800 3440008100 12060 12050 12060 12050 818
551 20250318 093700 3430148370 12050 12030 12050 12030 1213
552 20250318 093600 3415554710 12050 12040 12060 12020 1519
553 20250318 093500 3397278560 12020 12060 12060 12010 6033
554 20250318 093400 3324751370 12060 12050 12080 12050 526
555 20250318 093300 3318399620 12030 12030 12140 12020 2930
556 20250318 093200 3283040080 12030 12030 12030 12030 372
557 20250318 093100 3278564920 12030 12060 12060 12030 1119
558 20250318 093000 3265092060 12060 12025 12070 12025 4220
559 20250318 092900 3214244660 12025 12030 12030 12010 728
560 20250318 092800 3205496455 12000 12060 12060 12000 8807
561 20250318 092700 3099716715 12070 12050 12070 12050 3260
562 20250318 092600 3060375065 12050 12030 12050 12010 3533
563 20250318 092500 3017821685 12040 12040 12040 12000 1390
564 20250318 092400 3001117405 12050 12040 12050 12020 2693
565 20250318 092300 2968697815 12030 12010 12030 11980 19147
566 20250318 092200 2738980615 12010 12000 12010 11990 4858
567 20250318 092100 2680669855 12000 12020 12020 11980 25572
568 20250318 092000 2373733195 12030 12070 12080 12030 6491
569 20250318 091900 2295609915 12040 12100 12100 12040 2805
570 20250318 091800 2261807125 12100 12110 12120 12100 273
571 20250318 091700 2258502605 12120 12070 12120 12060 1679
572 20250318 091600 2238202555 12050 12050 12080 12030 19764
573 20250318 091500 1999919915 12030 12060 12060 12010 8557
574 20250318 091400 1897040025 12060 12110 12110 12060 3788
575 20250318 091300 1851309455 12100 12090 12120 12090 574
576 20250318 091200 1844363565 12060 12120 12130 12050 23099
577 20250318 091100 1565720445 12120 12100 12130 12070 7959
578 20250318 091000 1469439765 12090 12090 12160 12070 3030
579 20250318 090900 1432734495 12060 12070 12090 12040 5731
580 20250318 090800 1363559645 12080 12040 12080 12020 4529
581 20250318 090700 1309053935 12040 12030 12060 12020 11007
582 20250318 090600 1176600890 12060 12050 12060 12020 6853
583 20250318 090500 1094088320 12050 12070 12070 12030 8722
584 20250318 090400 988995330 12070 12160 12160 12060 5921
585 20250318 090300 917436520 12190 12050 12380 12050 30386
586 20250318 090200 548900810 12050 12220 12220 12010 34804
587 20250318 090100 128051050 12220 12240 12240 12200 3753
588 20250318 090000 82211490 12280 12290 12290 12240 6672

1
005690/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,171754,60016964,2122879440,741809675040,0.29
20250313,171753,60016964,2170957920,758614424960,0.29
20250312,178655,60016964,2188523750,735207809000,0.30
20250311,178936,60016964,2016608720,676391184280,0.30
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 171754 60016964 2122879440 741809675040 0.29
3 20250313 171753 60016964 2170957920 758614424960 0.29
4 20250312 178655 60016964 2188523750 735207809000 0.30
5 20250311 178936 60016964 2016608720 676391184280 0.30