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

598
010820/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185600,6228958928,3875,3875,3875,3875,12884
20250318,185500,6228958928,3875,3875,3875,3875,0
20250318,185400,6228958928,3875,3875,3875,3875,0
20250318,185300,6228958928,3875,3875,3875,3875,0
20250318,185200,6228958928,3875,3875,3875,3875,0
20250318,185100,6228958928,3875,3875,3875,3875,0
20250318,185000,6228958928,3875,3875,3875,3875,0
20250318,184900,6228958928,3875,3875,3875,3875,0
20250318,184800,6228958928,3875,3875,3875,3875,0
20250318,184700,6228958928,3875,3875,3875,3875,0
20250318,184600,6228958928,3875,3875,3875,3875,0
20250318,184500,6228958928,3875,3875,3875,3875,0
20250318,184400,6228958928,3875,3875,3875,3875,0
20250318,184300,6228958928,3875,3875,3875,3875,0
20250318,184200,6228958928,3875,3875,3875,3875,0
20250318,184100,6228958928,3875,3875,3875,3875,0
20250318,184000,6228958928,3875,3875,3875,3875,0
20250318,183900,6228958928,3875,3875,3875,3875,0
20250318,183800,6228958928,3875,3875,3875,3875,0
20250318,183700,6228958928,3875,3875,3875,3875,0
20250318,183600,6228958928,3875,3875,3875,3875,0
20250318,183500,6228958928,3875,3875,3875,3875,0
20250318,183400,6228958928,3875,3875,3875,3875,0
20250318,183300,6228958928,3875,3875,3875,3875,0
20250318,183200,6228958928,3875,3875,3875,3875,0
20250318,183100,6228958928,3875,3875,3875,3875,0
20250318,183000,6228958928,3875,3875,3875,3875,0
20250318,182900,6228958928,3875,3875,3875,3875,0
20250318,182800,6228958928,3875,3875,3875,3875,0
20250318,182700,6228958928,3875,3875,3875,3875,0
20250318,182600,6228958928,3875,3875,3875,3875,12884
20250318,182500,6228958928,3875,3875,3875,3875,0
20250318,182400,6228958928,3875,3875,3875,3875,0
20250318,182300,6228958928,3875,3875,3875,3875,0
20250318,182200,6228958928,3875,3875,3875,3875,0
20250318,182100,6228958928,3875,3875,3875,3875,0
20250318,182000,6228958928,3875,3875,3875,3875,0
20250318,181900,6228958928,3875,3875,3875,3875,0
20250318,181800,6228958928,3875,3875,3875,3875,0
20250318,181700,6228958928,3875,3875,3875,3875,0
20250318,181600,6228958928,3875,3875,3875,3875,0
20250318,181500,6228958928,3875,3875,3875,3875,0
20250318,181400,6228958928,3875,3875,3875,3875,0
20250318,181300,6228958928,3875,3875,3875,3875,0
20250318,181200,6228958928,3875,3875,3875,3875,0
20250318,181100,6228958928,3875,3875,3875,3875,0
20250318,181000,6228958928,3875,3875,3875,3875,0
20250318,180900,6228958928,3875,3875,3875,3875,0
20250318,180800,6228958928,3875,3875,3875,3875,0
20250318,180700,6228958928,3875,3875,3875,3875,0
20250318,180600,6228958928,3875,3875,3875,3875,0
20250318,180500,6228958928,3875,3875,3875,3875,0
20250318,180400,6228958928,3875,3875,3875,3875,0
20250318,180300,6228958928,3875,3875,3875,3875,0
20250318,180200,6228958928,3875,3875,3875,3875,0
20250318,180100,6228958928,3875,3875,3875,3875,0
20250318,180000,6228958928,3875,3875,3875,3875,0
20250318,175900,6228958928,3875,3875,3875,3875,0
20250318,175800,6228958928,3875,3875,3875,3875,0
20250318,175700,6228958928,3875,3875,3875,3875,0
20250318,175600,6228958928,3875,3875,3875,3875,12884
20250318,175500,6228958928,3875,3875,3875,3875,0
20250318,175400,6228958928,3875,3875,3875,3875,0
20250318,175300,6228958928,3875,3875,3875,3875,0
20250318,175200,6228958928,3875,3875,3875,3875,0
20250318,175100,6228958928,3875,3875,3875,3875,0
20250318,175000,6228958928,3875,3875,3875,3875,0
20250318,174900,6228958928,3875,3875,3875,3875,0
20250318,174800,6228958928,3875,3875,3875,3875,0
20250318,174700,6228958928,3875,3875,3875,3875,0
20250318,174600,6228958928,3875,3875,3875,3875,0
20250318,174500,6228958928,3875,3875,3875,3875,0
20250318,174400,6228958928,3875,3875,3875,3875,0
20250318,174300,6228958928,3875,3875,3875,3875,0
20250318,174200,6228958928,3875,3875,3875,3875,0
20250318,174100,6228958928,3875,3875,3875,3875,0
20250318,174000,6228958928,3875,3875,3875,3875,0
20250318,173900,6228958928,3875,3875,3875,3875,0
20250318,173800,6228958928,3875,3875,3875,3875,0
20250318,173700,6228958928,3875,3875,3875,3875,0
20250318,173600,6228958928,3875,3875,3875,3875,0
20250318,173500,6228958928,3875,3875,3875,3875,0
20250318,173400,6228958928,3875,3875,3875,3875,0
20250318,173300,6228958928,3875,3875,3875,3875,0
20250318,173200,6228958928,3875,3875,3875,3875,0
20250318,173100,6228958928,3875,3875,3875,3875,0
20250318,173000,6228958928,3875,3875,3875,3875,0
20250318,172900,6228958928,3875,3875,3875,3875,0
20250318,172800,6228958928,3875,3875,3875,3875,0
20250318,172700,6228958928,3875,3875,3875,3875,0
20250318,172600,6228958928,3875,3875,3875,3875,12884
20250318,172500,6228958928,3875,3875,3875,3875,0
20250318,172400,6228958928,3875,3875,3875,3875,0
20250318,172300,6228958928,3875,3875,3875,3875,0
20250318,172200,6228958928,3875,3875,3875,3875,0
20250318,172100,6228958928,3875,3875,3875,3875,0
20250318,172000,6228958928,3875,3875,3875,3875,0
20250318,171900,6228958928,3875,3875,3875,3875,0
20250318,171800,6228958928,3875,3875,3875,3875,0
20250318,171700,6228958928,3875,3875,3875,3875,0
20250318,171600,6228958928,3875,3875,3875,3875,0
20250318,171500,6228958928,3875,3875,3875,3875,0
20250318,171400,6228958928,3875,3875,3875,3875,0
20250318,171300,6228958928,3875,3875,3875,3875,0
20250318,171200,6228958928,3875,3875,3875,3875,0
20250318,171100,6228958928,3875,3875,3875,3875,0
20250318,171000,6228958928,3875,3875,3875,3875,0
20250318,170900,6228958928,3875,3875,3875,3875,0
20250318,170800,6228958928,3875,3875,3875,3875,0
20250318,170700,6228958928,3875,3875,3875,3875,0
20250318,170600,6228958928,3875,3875,3875,3875,0
20250318,170500,6228958928,3875,3875,3875,3875,0
20250318,170400,6228958928,3875,3875,3875,3875,0
20250318,170300,6228958928,3875,3875,3875,3875,0
20250318,170200,6228958928,3875,3875,3875,3875,0
20250318,170100,6228958928,3875,3875,3875,3875,0
20250318,170000,6228958928,3875,3875,3875,3875,0
20250318,165900,6228958928,3875,3875,3875,3875,0
20250318,165800,6228958928,3875,3875,3875,3875,0
20250318,165700,6228958928,3875,3875,3875,3875,0
20250318,165600,6228958928,3875,3875,3875,3875,12884
20250318,165500,6228958928,3875,3875,3875,3875,0
20250318,165400,6228958928,3875,3875,3875,3875,0
20250318,165300,6228958928,3875,3875,3875,3875,0
20250318,165200,6228958928,3875,3875,3875,3875,0
20250318,165100,6228958928,3875,3875,3875,3875,0
20250318,165000,6228958928,3875,3875,3875,3875,0
20250318,164900,6228958928,3875,3875,3875,3875,0
20250318,164800,6228958928,3875,3875,3875,3875,0
20250318,164700,6228958928,3875,3875,3875,3875,0
20250318,164600,6228958928,3875,3875,3875,3875,0
20250318,164500,6228958928,3875,3875,3875,3875,0
20250318,164400,6228958928,3875,3875,3875,3875,0
20250318,164300,6228958928,3875,3875,3875,3875,0
20250318,164200,6228958928,3875,3875,3875,3875,0
20250318,164100,6228958928,3875,3875,3875,3875,0
20250318,164000,6228958928,3875,3875,3875,3875,0
20250318,163900,6228958928,3875,3875,3875,3875,0
20250318,163800,6228958928,3875,3875,3875,3875,0
20250318,163700,6228958928,3875,3875,3875,3875,0
20250318,163600,6228958928,3875,3875,3875,3875,0
20250318,163500,6228958928,3875,3875,3875,3875,0
20250318,163400,6228958928,3875,3875,3875,3875,0
20250318,163300,6228958928,3875,3875,3875,3875,0
20250318,163200,6228958928,3875,3875,3875,3875,0
20250318,163100,6228958928,3875,3875,3875,3875,0
20250318,163000,6228958928,3875,3875,3875,3875,0
20250318,162900,6228958928,3875,3875,3875,3875,0
20250318,162800,6228958928,3875,3875,3875,3875,0
20250318,162700,6228958928,3875,3875,3875,3875,0
20250318,162600,6228958928,3875,3875,3875,3875,12884
20250318,162500,6228958928,3875,3875,3875,3875,0
20250318,162400,6228958928,3875,3875,3875,3875,0
20250318,162300,6228958928,3875,3875,3875,3875,0
20250318,162200,6228958928,3875,3875,3875,3875,0
20250318,162100,6228958928,3875,3875,3875,3875,0
20250318,162000,6228958928,3875,3875,3875,3875,0
20250318,161900,6228958928,3875,3875,3875,3875,0
20250318,161800,6228958928,3875,3875,3875,3875,0
20250318,161700,6228958928,3875,3875,3875,3875,0
20250318,161600,6228958928,3875,3875,3875,3875,0
20250318,161500,6228958928,3875,3875,3875,3875,0
20250318,161400,6228958928,3875,3875,3875,3875,0
20250318,161300,6228958928,3875,3875,3875,3875,0
20250318,161200,6228958928,3875,3875,3875,3875,0
20250318,161100,6228958928,3875,3875,3875,3875,0
20250318,161000,6228958928,3875,3875,3875,3875,0
20250318,160900,6228958928,3875,3875,3875,3875,0
20250318,160800,6228958928,3875,3875,3875,3875,0
20250318,160700,6228958928,3875,3875,3875,3875,0
20250318,160600,6228958928,3875,3875,3875,3875,0
20250318,160500,6228958928,3875,3875,3875,3875,0
20250318,160400,6228958928,3875,3875,3875,3875,0
20250318,160300,6228958928,3875,3875,3875,3875,0
20250318,160200,6228958928,3875,3875,3875,3875,0
20250318,160100,6228958928,3875,3875,3875,3875,0
20250318,160000,6228958928,3875,3875,3875,3875,0
20250318,155900,6228958928,3875,3875,3875,3875,0
20250318,155800,6228958928,3875,3875,3875,3875,0
20250318,155700,6228958928,3875,3875,3875,3875,0
20250318,155600,6228958928,3875,3875,3875,3875,12884
20250318,155500,6228958928,3875,3875,3875,3875,0
20250318,155400,6228958928,3875,3875,3875,3875,0
20250318,155300,6228958928,3875,3875,3875,3875,0
20250318,155200,6228958928,3875,3875,3875,3875,0
20250318,155100,6228958928,3875,3875,3875,3875,0
20250318,155000,6228958928,3875,3875,3875,3875,0
20250318,154900,6228958928,3875,3875,3875,3875,0
20250318,154800,6228958928,3875,3875,3875,3875,0
20250318,154700,6228958928,3875,3875,3875,3875,0
20250318,154600,6228958928,3875,3875,3875,3875,0
20250318,154500,6228958928,3875,3875,3875,3875,0
20250318,154400,6228958928,3875,3875,3875,3875,0
20250318,154300,6228958928,3875,3875,3875,3875,0
20250318,154200,6228958928,3875,3875,3875,3875,0
20250318,154100,6228958928,3875,3875,3875,3875,0
20250318,154000,6228958928,3875,3875,3875,3875,0
20250318,153900,6228958928,3875,3875,3875,3875,0
20250318,153800,6228958928,3875,3875,3875,3875,0
20250318,153700,6228958928,3875,3875,3875,3875,0
20250318,153600,6228958928,3875,3875,3875,3875,0
20250318,153500,6228958928,3875,3875,3875,3875,0
20250318,153400,6228958928,3875,3875,3875,3875,0
20250318,153300,6228958928,3875,3875,3875,3875,0
20250318,153200,6228958928,3875,3875,3875,3875,0
20250318,153100,6228958928,3875,3875,3875,3875,0
20250318,153000,6228958928,3875,3875,3875,3875,12884
20250318,152900,6179033428,3875,3875,3875,3875,0
20250318,152800,6179033428,3875,3875,3875,3875,0
20250318,152700,6179033428,3875,3875,3875,3875,0
20250318,152600,6179033428,3875,3875,3875,3875,0
20250318,152500,6179033428,3875,3875,3875,3875,0
20250318,152400,6179033428,3875,3875,3875,3875,0
20250318,152300,6179033428,3875,3875,3875,3875,0
20250318,152200,6179033428,3875,3875,3875,3875,0
20250318,152100,6179033428,3875,3875,3875,3875,0
20250318,152000,6179033428,3875,3875,3875,3875,0
20250318,151900,6179033428,3875,3875,3875,3870,1953
20250318,151800,6171472073,3875,3875,3880,3875,4326
20250318,151700,6154708288,3875,3875,3880,3875,2768
20250318,151600,6143977408,3875,3880,3880,3875,1446
20250318,151500,6138372658,3880,3875,3880,3875,4179
20250318,151400,6122179023,3875,3872,3880,3870,2712
20250318,151300,6111671443,3872,3877,3877,3872,1075
20250318,151200,6107505361,3875,3875,3877,3870,897
20250318,151100,6104033051,3870,3875,3880,3870,1148
20250318,151000,6099580811,3880,3875,3880,3870,3293
20250318,150900,6086825126,3875,3870,3875,3870,739
20250318,150800,6083963461,3870,3875,3875,3870,2912
20250318,150700,6072686741,3875,3870,3875,3870,481
20250318,150600,6070825241,3870,3870,3875,3870,1704
20250318,150500,6064229871,3870,3870,3870,3870,1148
20250318,150400,6059787111,3875,3875,3875,3875,692
20250318,150300,6057105611,3875,3875,3875,3870,813
20250318,150200,6053956521,3870,3870,3870,3870,941
20250318,150100,6050314851,3870,3875,3880,3870,5871
20250318,150000,6027570336,3875,3870,3875,3870,2542
20250318,145900,6017721427,3870,3875,3875,3870,3108
20250318,145800,6005680927,3875,3877,3877,3875,103
20250318,145700,6005281796,3877,3875,3877,3875,340
20250318,145600,6003964096,3875,3872,3875,3872,81
20250318,145500,6003650224,3875,3875,3875,3875,865
20250318,145400,6000298349,3875,3875,3875,3875,205
20250318,145300,5999503974,3875,3875,3875,3875,12
20250318,145200,5999457474,3870,3870,3870,3870,331
20250318,145100,5998176504,3870,3870,3870,3870,103
20250318,145000,5997777894,3875,3870,3875,3870,1541
20250318,144900,5991814214,3870,3870,3870,3865,119
20250318,144800,5991353744,3865,3865,3870,3865,719
20250318,144700,5988573229,3865,3865,3865,3865,111
20250318,144600,5988144214,3865,3865,3870,3865,3008
20250318,144500,5976518284,3860,3860,3860,3860,220
20250318,144400,5975669084,3865,3860,3865,3860,2529
20250318,144300,5965905979,3865,3865,3865,3865,537
20250318,144200,5963830474,3870,3870,3870,3860,2832
20250318,144100,5952888042,3865,3865,3865,3865,209
20250318,144000,5952080257,3865,3865,3865,3865,1093
20250318,143900,5947855812,3865,3870,3870,3860,4733
20250318,143800,5929561447,3875,3870,3875,3870,92
20250318,143700,5929205397,3870,3870,3875,3870,21
20250318,143600,5929124117,3875,3870,3875,3870,534
20250318,143500,5927057527,3860,3870,3870,3860,864
20250318,143400,5923719267,3875,3875,3875,3860,10374
20250318,143300,5883642312,3875,3875,3875,3875,770
20250318,143200,5880658562,3875,3875,3880,3875,360
20250318,143100,5879263552,3880,3875,3880,3870,548
20250318,143000,5877141477,3880,3875,3880,3870,390
20250318,142900,5875631667,3875,3880,3880,3870,204
20250318,142800,5874840792,3865,3875,3880,3865,3737
20250318,142700,5860382917,3875,3880,3880,3870,10496
20250318,142600,5819748172,3880,3875,3880,3875,3041
20250318,142500,5807949297,3880,3880,3880,3880,163
20250318,142400,5807316857,3880,3875,3880,3875,1027
20250318,142300,5803332247,3875,3875,3875,3875,2399
20250318,142200,5794036122,3875,3880,3880,3875,132
20250318,142100,5793524612,3875,3875,3880,3875,828
20250318,142000,5790313512,3880,3875,3880,3875,142
20250318,141900,5789763202,3875,3875,3880,3870,2529
20250318,141800,5779964552,3870,3870,3870,3870,3227
20250318,141700,5767476062,3875,3875,3875,3875,0
20250318,141600,5767476062,3875,3875,3880,3875,2971
20250318,141500,5755963432,3875,3880,3880,3875,1279
20250318,141400,5751004472,3880,3880,3880,3880,839
20250318,141300,5747749152,3880,3880,3880,3875,2268
20250318,141200,5738949812,3875,3875,3880,3875,2357
20250318,141100,5729816252,3875,3870,3875,3870,2336
20250318,141000,5720775907,3865,3865,3865,3860,1764
20250318,140900,5713960027,3865,3860,3865,3860,653
20250318,140800,5711439432,3865,3860,3865,3860,91
20250318,140700,5711088167,3860,3865,3870,3860,1120
20250318,140600,5706762487,3870,3870,3870,3870,6
20250318,140500,5706739267,3870,3870,3870,3870,3027
20250318,140400,5695024777,3870,3865,3870,3860,285
20250318,140300,5693924052,3860,3860,3865,3860,550
20250318,140200,5691799407,3865,3865,3865,3860,542
20250318,140100,5689705772,3865,3865,3865,3865,148
20250318,140000,5689133752,3865,3870,3870,3865,1537
20250318,135900,5683190467,3870,3870,3870,3870,280
20250318,135800,5682106867,3870,3870,3870,3870,1
20250318,135700,5682102997,3870,3865,3870,3865,170
20250318,135600,5681445102,3865,3865,3865,3865,2751
20250318,135500,5670812487,3860,3860,3860,3860,1
20250318,135400,5670808627,3860,3855,3860,3855,2696
20250318,135300,5660405047,3860,3860,3860,3860,675
20250318,135200,5657799547,3860,3860,3865,3860,1060
20250318,135100,5653707572,3860,3855,3860,3855,1816
20250318,135000,5646698542,3855,3855,3855,3850,1163
20250318,134900,5642216437,3850,3850,3855,3850,355
20250318,134800,5640849667,3850,3855,3855,3850,1796
20250318,134700,5633934567,3850,3855,3855,3850,201
20250318,134600,5633159717,3855,3850,3855,3850,730
20250318,134500,5630347992,3855,3855,3855,3855,961
20250318,134400,5626643337,3860,3855,3860,3855,258
20250318,134300,5625648742,3860,3855,3860,3855,201
20250318,134200,5624873882,3850,3855,3855,3850,594
20250318,134100,5622585752,3855,3850,3855,3850,2297
20250318,134000,5613730827,3850,3855,3855,3850,132
20250318,133900,5613222622,3855,3850,3855,3850,8780
20250318,133800,5579414622,3850,3855,3855,3850,228
20250318,133700,5578536647,3855,3855,3855,3855,60
20250318,133600,5578305347,3850,3855,3860,3850,4683
20250318,133500,5560267087,3855,3860,3860,3855,1346
20250318,133400,5555078117,3860,3855,3860,3850,620
20250318,133300,5552689297,3850,3860,3860,3850,1517
20250318,133200,5546843017,3860,3855,3860,3850,2351
20250318,133100,5537778967,3855,3860,3860,3855,346
20250318,133000,5536445072,3855,3855,3855,3855,12020
20250318,132900,5490107972,3855,3855,3855,3855,8034
20250318,132800,5459136902,3860,3865,3865,3855,3691
20250318,132700,5444895737,3860,3860,3860,3860,209
20250318,132600,5444088997,3860,3865,3865,3860,706
20250318,132500,5441362307,3870,3860,3870,3860,750
20250318,132400,5438467257,3860,3860,3860,3855,4010
20250318,132300,5422991512,3860,3860,3870,3855,1534
20250318,132200,5417069027,3860,3870,3870,3860,1509
20250318,132100,5411242287,3870,3870,3870,3870,55
20250318,132000,5411029437,3860,3860,3860,3860,337
20250318,131900,5409728617,3870,3860,3870,3860,284
20250318,131800,5408632277,3875,3865,3875,3855,8871
20250318,131700,5374384587,3870,3872,3875,3865,1341
20250318,131600,5369195370,3875,3875,3875,3875,7
20250318,131500,5369168245,3875,3870,3875,3870,5088
20250318,131400,5349474935,3875,3875,3875,3870,549
20250318,131300,5347348555,3875,3880,3880,3875,5322
20250318,131200,5326713515,3875,3880,3880,3875,1484
20250318,131100,5320957515,3875,3880,3880,3875,648
20250318,131000,5318445773,3880,3880,3880,3880,891
20250318,130900,5314988693,3880,3880,3880,3880,3405
20250318,130800,5301777293,3875,3875,3875,3875,1661
20250318,130700,5295340918,3875,3875,3875,3875,7
20250318,130600,5295313793,3870,3870,3870,3865,242
20250318,130500,5294377693,3870,3870,3870,3870,631
20250318,130400,5291935723,3870,3870,3870,3870,13
20250318,130300,5291885413,3870,3870,3870,3870,30
20250318,130200,5291769313,3865,3865,3865,3865,421
20250318,130100,5290142148,3865,3870,3870,3865,194
20250318,130000,5289392333,3865,3870,3870,3865,463
20250318,125900,5287601173,3875,3870,3875,3870,443
20250318,125800,5285885543,3875,3870,3875,3870,50
20250318,125700,5285692038,3870,3870,3870,3870,229
20250318,125600,5284805808,3870,3870,3870,3870,34
20250318,125500,5284674228,3865,3870,3870,3865,656
20250318,125400,5282135718,3865,3865,3865,3865,529
20250318,125300,5280091133,3870,3865,3870,3865,17
20250318,125200,5280025358,3865,3865,3870,3865,1882
20250318,125100,5272749928,3870,3865,3870,3865,1290
20250318,125000,5267759088,3865,3865,3870,3865,186
20250318,124900,5267040163,3865,3865,3870,3865,789
20250318,124800,5263990553,3865,3865,3865,3865,851
20250318,124700,5260701438,3870,3865,3870,3865,665
20250318,124600,5258131163,3860,3865,3870,3860,10453
20250318,124500,5217752618,3865,3870,3870,3865,574
20250318,124400,5215531243,3870,3870,3875,3870,846
20250318,124300,5212257173,3870,3870,3870,3870,2944
20250318,124200,5200863893,3870,3875,3875,3870,50
20250318,124100,5200670383,3875,3880,3880,3875,426
20250318,124000,5199018163,3880,3870,3880,3870,50
20250318,123900,5198824453,3875,3870,3875,3870,3478
20250318,123800,5185359128,3875,3875,3875,3870,598
20250318,123700,5183043883,3870,3870,3870,3870,282
20250318,123600,5181952543,3870,3870,3875,3870,155
20250318,123500,5181352688,3870,3870,3870,3870,433
20250318,123400,5179676978,3870,3870,3870,3870,503
20250318,123300,5177730368,3870,3865,3870,3865,253
20250318,123200,5176751403,3870,3870,3875,3865,858
20250318,123100,5173432113,3870,3865,3870,3865,300
20250318,123000,5172271268,3865,3870,3870,3865,12182
20250318,122900,5125183298,3875,3875,3875,3870,752
20250318,122800,5122272913,3875,3875,3880,3870,2072
20250318,122700,5114245243,3875,3875,3875,3875,790
20250318,122600,5111183993,3875,3870,3875,3870,21
20250318,122500,5111102623,3880,3870,3880,3870,454
20250318,122400,5109344643,3870,3870,3870,3870,280
20250318,122300,5108261043,3865,3875,3880,3865,794
20250318,122200,5105183918,3875,3865,3875,3865,4817
20250318,122100,5086543724,3865,3865,3867,3865,2864
20250318,122000,5075474358,3870,3865,3870,3865,93
20250318,121900,5075114498,3870,3865,3870,3865,218
20250318,121800,5074271683,3865,3870,3870,3865,4299
20250318,121700,5057652903,3870,3875,3875,3870,794
20250318,121600,5054577433,3870,3870,3880,3870,478
20250318,121500,5052727563,3870,3870,3870,3870,739
20250318,121400,5049867633,3870,3870,3870,3870,232
20250318,121300,5048969793,3870,3880,3880,3870,2089
20250318,121200,5040874473,3880,3870,3880,3870,753
20250318,121100,5037956263,3870,3880,3880,3870,292
20250318,121000,5036823603,3875,3880,3885,3870,1654
20250318,120900,5030408128,3870,3870,3875,3870,329
20250318,120800,5029133623,3880,3875,3880,3865,1140
20250318,120700,5024715538,3875,3880,3880,3875,80
20250318,120600,5024405338,3875,3875,3885,3875,619
20250318,120500,5022001513,3875,3875,3875,3875,2300
20250318,120400,5013089013,3890,3890,3890,3875,1762
20250318,120300,5006242408,3890,3875,3890,3875,832
20250318,120200,5003006363,3890,3880,3890,3875,167
20250318,120100,5002357013,3875,3870,3895,3870,3240
20250318,120000,4989799128,3865,3860,3865,3860,32
20250318,115900,4989675593,3860,3865,3865,3860,1862
20250318,115800,4982486668,3865,3860,3865,3855,881
20250318,115700,4979082353,3855,3855,3855,3855,1461
20250318,115600,4973450198,3870,3855,3870,3855,3764
20250318,115500,4958939948,3855,3870,3870,3855,5200
20250318,115400,4938881188,3870,3855,3870,3855,2469
20250318,115300,4929341253,3860,3860,3860,3855,1564
20250318,115200,4923307448,3860,3855,3860,3855,5706
20250318,115100,4901310808,3855,3860,3865,3855,3114
20250318,115000,4889290858,3860,3865,3865,3855,2802
20250318,114900,4878477388,3865,3865,3875,3865,139
20250318,114800,4877940143,3865,3860,3865,3860,4720
20250318,114700,4859712573,3855,3885,3885,3855,49167
20250318,114600,4669242668,3895,3900,3900,3895,11
20250318,114500,4669199818,3900,3890,3900,3885,6295
20250318,114400,4644735608,3890,3885,3890,3880,6093
20250318,114300,4621077878,3880,3880,3880,3880,0
20250318,114200,4621077878,3880,3880,3880,3880,0
20250318,114100,4621077878,3880,3880,3880,3880,0
20250318,114000,4621077878,3880,3880,3880,3880,0
20250318,113900,4621077878,3880,3880,3880,3880,0
20250318,113800,4621077878,3880,3880,3880,3880,0
20250318,113700,4621077878,3880,3880,3880,3880,0
20250318,113600,4621077878,3880,3885,3890,3880,1588
20250318,113500,4614910753,3880,3885,3885,3880,1904
20250318,113400,4607515018,3885,3890,3897,3880,19431
20250318,113300,4531998053,3905,3895,3905,3890,32
20250318,113200,4531873396,3895,3910,3910,3895,12906
20250318,113100,4481512576,3905,3910,3910,3905,2513
20250318,113000,4471688940,3910,3905,3910,3905,3384
20250318,112900,4458462730,3905,3905,3905,3905,584
20250318,112800,4456182210,3905,3905,3905,3905,1
20250318,112700,4456178305,3905,3905,3905,3905,793
20250318,112600,4453081640,3905,3907,3910,3905,5687
20250318,112500,4430848811,3907,3900,3910,3900,2785
20250318,112400,4419973130,3905,3905,3905,3900,1401
20250318,112300,4414508370,3905,3900,3905,3900,283
20250318,112200,4413403615,3905,3905,3905,3905,1
20250318,112100,4413399710,3900,3910,3910,3895,3291
20250318,112000,4400564600,3910,3895,3910,3895,6265
20250318,111900,4376125125,3890,3890,3890,3885,4444
20250318,111800,4358849610,3890,3890,3895,3890,13113
20250318,111700,4307836955,3890,3890,3895,3890,18727
20250318,111600,4234978920,3890,3895,3895,3890,8298
20250318,111500,4202658290,3895,3895,3900,3895,104
20250318,111400,4202253205,3895,3895,3895,3895,259
20250318,111300,4201244400,3895,3895,3895,3895,855
20250318,111200,4197914175,3895,3900,3900,3895,176
20250318,111100,4197227780,3900,3900,3900,3900,777
20250318,111000,4194197480,3900,3895,3900,3895,1480
20250318,110900,4188427385,3895,3905,3905,3895,8447
20250318,110800,4155512640,3900,3900,3900,3900,39
20250318,110700,4155360540,3910,3900,3910,3895,5502
20250318,110600,4133874830,3900,3900,3905,3900,3446
20250318,110500,4120434240,3900,3905,3905,3900,2405
20250318,110400,4111054485,3905,3905,3905,3900,614
20250318,110300,4108657975,3900,3905,3910,3900,4050
20250318,110200,4092844225,3910,3915,3915,3905,3787
20250318,110100,4078033950,3915,3920,3920,3915,9323
20250318,110000,4041532980,3920,3925,3925,3920,2457
20250318,105900,4031901365,3925,3925,3925,3925,772
20250318,105800,4028871265,3925,3920,3925,3920,1689
20250318,105700,4022242155,3920,3920,3920,3920,375
20250318,105600,4020772155,3925,3925,3925,3920,2035
20250318,105500,4012787340,3920,3920,3925,3920,1850
20250318,105400,4005526740,3920,3920,3930,3920,538
20250318,105300,4003416780,3920,3930,3930,3920,401
20250318,105200,4001844360,3930,3920,3930,3920,329
20250318,105100,4000551680,3930,3930,3930,3920,1342
20250318,105000,3995287600,3920,3925,3930,3920,2776
20250318,104900,3984387605,3930,3925,3930,3925,1292
20250318,104800,3979311420,3925,3920,3925,3920,6578
20250318,104700,3953510760,3920,3915,3920,3915,1222
20250318,104600,3948721105,3920,3915,3920,3915,212
20250318,104500,3947890265,3915,3920,3920,3915,355
20250318,104400,3946498700,3920,3920,3920,3915,1292
20250318,104300,3941434205,3920,3920,3920,3920,62
20250318,104200,3941191165,3920,3920,3920,3915,3589
20250318,104100,3927122425,3920,3920,3920,3915,635
20250318,104000,3924635110,3920,3920,3920,3920,7
20250318,103900,3924607670,3920,3920,3920,3915,4177
20250318,103800,3908254445,3915,3915,3915,3910,4190
20250318,103700,3891864180,3915,3910,3915,3910,592
20250318,103600,3889546525,3910,3910,3915,3910,1563
20250318,103500,3883435190,3910,3910,3915,3910,421
20250318,103400,3881789075,3905,3905,3915,3905,616
20250318,103300,3879380550,3905,3910,3910,3905,119
20250318,103200,3878915405,3910,3905,3910,3905,176
20250318,103100,3878227635,3905,3905,3910,3905,1135
20250318,103000,3873795455,3905,3910,3910,3905,890
20250318,102900,3870319905,3910,3910,3910,3905,831
20250318,102800,3867070700,3910,3910,3910,3910,396
20250318,102700,3865522340,3910,3910,3915,3910,53
20250318,102600,3865315105,3910,3905,3915,3905,35
20250318,102500,3865178275,3915,3915,3915,3905,251
20250318,102400,3864195890,3905,3915,3920,3905,2231
20250318,102300,3855463675,3910,3910,3915,3905,5940
20250318,102200,3832216920,3910,3910,3910,3905,1525
20250318,102100,3826260200,3910,3910,3910,3905,778
20250318,102000,3823218245,3905,3905,3910,3905,455
20250318,101900,3821440260,3905,3905,3905,3900,74
20250318,101800,3821151545,3900,3910,3910,3900,1188
20250318,101700,3816506765,3910,3900,3910,3900,2685
20250318,101600,3806035035,3900,3910,3910,3900,663
20250318,101500,3803449025,3910,3902,3915,3900,6323
20250318,101400,3778735183,3900,3900,3900,3900,4407
20250318,101300,3761547883,3900,3900,3900,3900,326
20250318,101200,3760276483,3900,3900,3905,3895,2186
20250318,101100,3751753438,3900,3900,3900,3900,498
20250318,101000,3749811238,3900,3905,3905,3895,993
20250318,100900,3745935173,3895,3897,3905,3895,31357
20250318,100800,3623791613,3895,3905,3905,3895,2232
20250318,100700,3615086698,3900,3905,3910,3900,5984
20250318,100600,3591736893,3907,3910,3910,3905,6454
20250318,100500,3566510683,3910,3905,3915,3905,18662
20250318,100400,3493506898,3900,3915,3915,3900,14709
20250318,100300,3436108978,3915,3910,3915,3905,20039
20250318,100200,3357789373,3910,3915,3925,3910,11026
20250318,100100,3314619803,3915,3915,3920,3915,4654
20250318,100000,3296398893,3915,3920,3930,3915,1645
20250318,095900,3289949653,3920,3930,3930,3920,764
20250318,095800,3286949058,3930,3915,3940,3915,6566
20250318,095700,3261164333,3925,3925,3925,3910,12285
20250318,095600,3213023008,3925,3920,3930,3910,6469
20250318,095500,3187663838,3920,3920,3925,3910,6758
20250318,095400,3161192118,3920,3915,3925,3915,3425
20250318,095300,3147772768,3910,3915,3917,3910,8221
20250318,095200,3115587618,3915,3925,3925,3915,6998
20250318,095100,3088160698,3925,3930,3930,3925,2973
20250318,095000,3076491438,3925,3920,3925,3920,4186
20250318,094900,3060067688,3920,3925,3930,3920,1498
20250318,094800,3054190528,3925,3925,3925,3920,4542
20250318,094700,3036364223,3925,3935,3935,3925,847
20250318,094600,3033037158,3935,3930,3935,3925,7225
20250318,094500,3004658233,3930,3945,3945,3925,13071
20250318,094400,2953209468,3950,3945,3952,3942,11286
20250318,094300,2908642448,3945,3940,3960,3940,555
20250318,094200,2906453008,3940,3940,3960,3925,16518
20250318,094100,2841233173,3940,3940,3945,3925,11908
20250318,094000,2794372557,3940,3935,3940,3935,1004
20250318,093900,2790421007,3935,3940,3940,3930,3219
20250318,093800,2777745442,3940,3920,3940,3920,10586
20250318,093700,2736162537,3920,3930,3935,3920,17834
20250318,093600,2666169497,3930,3940,3940,3930,24696
20250318,093500,2568928687,3940,3945,3945,3940,2621
20250318,093400,2558598622,3945,3940,3945,3935,7272
20250318,093300,2529945002,3940,3945,3945,3940,8624
20250318,093200,2495959682,3945,3950,3950,3940,9948
20250318,093100,2456711642,3950,3940,3950,3940,3679
20250318,093000,2442197142,3940,3935,3940,3935,4734
20250318,092900,2423550242,3940,3940,3940,3935,7200
20250318,092800,2395206387,3940,3935,3942,3935,2923
20250318,092700,2383693442,3950,3935,3950,3930,3356
20250318,092600,2370475477,3935,3945,3950,3932,9270
20250318,092500,2333957837,3945,3960,3960,3940,10008
20250318,092400,2294458692,3950,3970,3970,3950,18335
20250318,092300,2221920797,3955,3945,3975,3945,57315
20250318,092200,1995061987,3945,3940,3945,3940,3068
20250318,092100,1982972512,3940,3945,3945,3935,8344
20250318,092000,1950112502,3940,3945,3950,3940,14371
20250318,091900,1893459567,3945,3945,3950,3940,11577
20250318,091800,1847787977,3945,3925,3950,3925,23702
20250318,091700,1754404812,3920,3920,3920,3915,9866
20250318,091600,1715744152,3920,3920,3930,3920,4852
20250318,091500,1696699642,3920,3925,3930,3920,8015
20250318,091400,1665231652,3925,3925,3930,3915,10165
20250318,091300,1625360342,3925,3910,3925,3905,8025
20250318,091200,1593933922,3910,3910,3915,3900,5963
20250318,091100,1570632577,3915,3890,3915,3890,12522
20250318,091000,1521718212,3890,3890,3905,3885,6208
20250318,090900,1497529632,3890,3895,3905,3890,14432
20250318,090800,1441322552,3895,3900,3905,3885,46117
20250318,090700,1261734227,3905,3900,3910,3900,18272
20250318,090600,1190411422,3900,3920,3925,3900,40760
20250318,090500,1031041730,3920,3935,3935,3920,14985
20250318,090400,972188575,3925,3945,3945,3925,41962
20250318,090300,807091145,3940,3950,3955,3935,20110
20250318,090200,727722035,3950,3950,3955,3930,43880
20250318,090100,554794995,3945,3950,3960,3935,50347
20250318,090000,356027055,3945,3960,3960,3930,90028
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185600 6228958928 3875 3875 3875 3875 12884
3 20250318 185500 6228958928 3875 3875 3875 3875 0
4 20250318 185400 6228958928 3875 3875 3875 3875 0
5 20250318 185300 6228958928 3875 3875 3875 3875 0
6 20250318 185200 6228958928 3875 3875 3875 3875 0
7 20250318 185100 6228958928 3875 3875 3875 3875 0
8 20250318 185000 6228958928 3875 3875 3875 3875 0
9 20250318 184900 6228958928 3875 3875 3875 3875 0
10 20250318 184800 6228958928 3875 3875 3875 3875 0
11 20250318 184700 6228958928 3875 3875 3875 3875 0
12 20250318 184600 6228958928 3875 3875 3875 3875 0
13 20250318 184500 6228958928 3875 3875 3875 3875 0
14 20250318 184400 6228958928 3875 3875 3875 3875 0
15 20250318 184300 6228958928 3875 3875 3875 3875 0
16 20250318 184200 6228958928 3875 3875 3875 3875 0
17 20250318 184100 6228958928 3875 3875 3875 3875 0
18 20250318 184000 6228958928 3875 3875 3875 3875 0
19 20250318 183900 6228958928 3875 3875 3875 3875 0
20 20250318 183800 6228958928 3875 3875 3875 3875 0
21 20250318 183700 6228958928 3875 3875 3875 3875 0
22 20250318 183600 6228958928 3875 3875 3875 3875 0
23 20250318 183500 6228958928 3875 3875 3875 3875 0
24 20250318 183400 6228958928 3875 3875 3875 3875 0
25 20250318 183300 6228958928 3875 3875 3875 3875 0
26 20250318 183200 6228958928 3875 3875 3875 3875 0
27 20250318 183100 6228958928 3875 3875 3875 3875 0
28 20250318 183000 6228958928 3875 3875 3875 3875 0
29 20250318 182900 6228958928 3875 3875 3875 3875 0
30 20250318 182800 6228958928 3875 3875 3875 3875 0
31 20250318 182700 6228958928 3875 3875 3875 3875 0
32 20250318 182600 6228958928 3875 3875 3875 3875 12884
33 20250318 182500 6228958928 3875 3875 3875 3875 0
34 20250318 182400 6228958928 3875 3875 3875 3875 0
35 20250318 182300 6228958928 3875 3875 3875 3875 0
36 20250318 182200 6228958928 3875 3875 3875 3875 0
37 20250318 182100 6228958928 3875 3875 3875 3875 0
38 20250318 182000 6228958928 3875 3875 3875 3875 0
39 20250318 181900 6228958928 3875 3875 3875 3875 0
40 20250318 181800 6228958928 3875 3875 3875 3875 0
41 20250318 181700 6228958928 3875 3875 3875 3875 0
42 20250318 181600 6228958928 3875 3875 3875 3875 0
43 20250318 181500 6228958928 3875 3875 3875 3875 0
44 20250318 181400 6228958928 3875 3875 3875 3875 0
45 20250318 181300 6228958928 3875 3875 3875 3875 0
46 20250318 181200 6228958928 3875 3875 3875 3875 0
47 20250318 181100 6228958928 3875 3875 3875 3875 0
48 20250318 181000 6228958928 3875 3875 3875 3875 0
49 20250318 180900 6228958928 3875 3875 3875 3875 0
50 20250318 180800 6228958928 3875 3875 3875 3875 0
51 20250318 180700 6228958928 3875 3875 3875 3875 0
52 20250318 180600 6228958928 3875 3875 3875 3875 0
53 20250318 180500 6228958928 3875 3875 3875 3875 0
54 20250318 180400 6228958928 3875 3875 3875 3875 0
55 20250318 180300 6228958928 3875 3875 3875 3875 0
56 20250318 180200 6228958928 3875 3875 3875 3875 0
57 20250318 180100 6228958928 3875 3875 3875 3875 0
58 20250318 180000 6228958928 3875 3875 3875 3875 0
59 20250318 175900 6228958928 3875 3875 3875 3875 0
60 20250318 175800 6228958928 3875 3875 3875 3875 0
61 20250318 175700 6228958928 3875 3875 3875 3875 0
62 20250318 175600 6228958928 3875 3875 3875 3875 12884
63 20250318 175500 6228958928 3875 3875 3875 3875 0
64 20250318 175400 6228958928 3875 3875 3875 3875 0
65 20250318 175300 6228958928 3875 3875 3875 3875 0
66 20250318 175200 6228958928 3875 3875 3875 3875 0
67 20250318 175100 6228958928 3875 3875 3875 3875 0
68 20250318 175000 6228958928 3875 3875 3875 3875 0
69 20250318 174900 6228958928 3875 3875 3875 3875 0
70 20250318 174800 6228958928 3875 3875 3875 3875 0
71 20250318 174700 6228958928 3875 3875 3875 3875 0
72 20250318 174600 6228958928 3875 3875 3875 3875 0
73 20250318 174500 6228958928 3875 3875 3875 3875 0
74 20250318 174400 6228958928 3875 3875 3875 3875 0
75 20250318 174300 6228958928 3875 3875 3875 3875 0
76 20250318 174200 6228958928 3875 3875 3875 3875 0
77 20250318 174100 6228958928 3875 3875 3875 3875 0
78 20250318 174000 6228958928 3875 3875 3875 3875 0
79 20250318 173900 6228958928 3875 3875 3875 3875 0
80 20250318 173800 6228958928 3875 3875 3875 3875 0
81 20250318 173700 6228958928 3875 3875 3875 3875 0
82 20250318 173600 6228958928 3875 3875 3875 3875 0
83 20250318 173500 6228958928 3875 3875 3875 3875 0
84 20250318 173400 6228958928 3875 3875 3875 3875 0
85 20250318 173300 6228958928 3875 3875 3875 3875 0
86 20250318 173200 6228958928 3875 3875 3875 3875 0
87 20250318 173100 6228958928 3875 3875 3875 3875 0
88 20250318 173000 6228958928 3875 3875 3875 3875 0
89 20250318 172900 6228958928 3875 3875 3875 3875 0
90 20250318 172800 6228958928 3875 3875 3875 3875 0
91 20250318 172700 6228958928 3875 3875 3875 3875 0
92 20250318 172600 6228958928 3875 3875 3875 3875 12884
93 20250318 172500 6228958928 3875 3875 3875 3875 0
94 20250318 172400 6228958928 3875 3875 3875 3875 0
95 20250318 172300 6228958928 3875 3875 3875 3875 0
96 20250318 172200 6228958928 3875 3875 3875 3875 0
97 20250318 172100 6228958928 3875 3875 3875 3875 0
98 20250318 172000 6228958928 3875 3875 3875 3875 0
99 20250318 171900 6228958928 3875 3875 3875 3875 0
100 20250318 171800 6228958928 3875 3875 3875 3875 0
101 20250318 171700 6228958928 3875 3875 3875 3875 0
102 20250318 171600 6228958928 3875 3875 3875 3875 0
103 20250318 171500 6228958928 3875 3875 3875 3875 0
104 20250318 171400 6228958928 3875 3875 3875 3875 0
105 20250318 171300 6228958928 3875 3875 3875 3875 0
106 20250318 171200 6228958928 3875 3875 3875 3875 0
107 20250318 171100 6228958928 3875 3875 3875 3875 0
108 20250318 171000 6228958928 3875 3875 3875 3875 0
109 20250318 170900 6228958928 3875 3875 3875 3875 0
110 20250318 170800 6228958928 3875 3875 3875 3875 0
111 20250318 170700 6228958928 3875 3875 3875 3875 0
112 20250318 170600 6228958928 3875 3875 3875 3875 0
113 20250318 170500 6228958928 3875 3875 3875 3875 0
114 20250318 170400 6228958928 3875 3875 3875 3875 0
115 20250318 170300 6228958928 3875 3875 3875 3875 0
116 20250318 170200 6228958928 3875 3875 3875 3875 0
117 20250318 170100 6228958928 3875 3875 3875 3875 0
118 20250318 170000 6228958928 3875 3875 3875 3875 0
119 20250318 165900 6228958928 3875 3875 3875 3875 0
120 20250318 165800 6228958928 3875 3875 3875 3875 0
121 20250318 165700 6228958928 3875 3875 3875 3875 0
122 20250318 165600 6228958928 3875 3875 3875 3875 12884
123 20250318 165500 6228958928 3875 3875 3875 3875 0
124 20250318 165400 6228958928 3875 3875 3875 3875 0
125 20250318 165300 6228958928 3875 3875 3875 3875 0
126 20250318 165200 6228958928 3875 3875 3875 3875 0
127 20250318 165100 6228958928 3875 3875 3875 3875 0
128 20250318 165000 6228958928 3875 3875 3875 3875 0
129 20250318 164900 6228958928 3875 3875 3875 3875 0
130 20250318 164800 6228958928 3875 3875 3875 3875 0
131 20250318 164700 6228958928 3875 3875 3875 3875 0
132 20250318 164600 6228958928 3875 3875 3875 3875 0
133 20250318 164500 6228958928 3875 3875 3875 3875 0
134 20250318 164400 6228958928 3875 3875 3875 3875 0
135 20250318 164300 6228958928 3875 3875 3875 3875 0
136 20250318 164200 6228958928 3875 3875 3875 3875 0
137 20250318 164100 6228958928 3875 3875 3875 3875 0
138 20250318 164000 6228958928 3875 3875 3875 3875 0
139 20250318 163900 6228958928 3875 3875 3875 3875 0
140 20250318 163800 6228958928 3875 3875 3875 3875 0
141 20250318 163700 6228958928 3875 3875 3875 3875 0
142 20250318 163600 6228958928 3875 3875 3875 3875 0
143 20250318 163500 6228958928 3875 3875 3875 3875 0
144 20250318 163400 6228958928 3875 3875 3875 3875 0
145 20250318 163300 6228958928 3875 3875 3875 3875 0
146 20250318 163200 6228958928 3875 3875 3875 3875 0
147 20250318 163100 6228958928 3875 3875 3875 3875 0
148 20250318 163000 6228958928 3875 3875 3875 3875 0
149 20250318 162900 6228958928 3875 3875 3875 3875 0
150 20250318 162800 6228958928 3875 3875 3875 3875 0
151 20250318 162700 6228958928 3875 3875 3875 3875 0
152 20250318 162600 6228958928 3875 3875 3875 3875 12884
153 20250318 162500 6228958928 3875 3875 3875 3875 0
154 20250318 162400 6228958928 3875 3875 3875 3875 0
155 20250318 162300 6228958928 3875 3875 3875 3875 0
156 20250318 162200 6228958928 3875 3875 3875 3875 0
157 20250318 162100 6228958928 3875 3875 3875 3875 0
158 20250318 162000 6228958928 3875 3875 3875 3875 0
159 20250318 161900 6228958928 3875 3875 3875 3875 0
160 20250318 161800 6228958928 3875 3875 3875 3875 0
161 20250318 161700 6228958928 3875 3875 3875 3875 0
162 20250318 161600 6228958928 3875 3875 3875 3875 0
163 20250318 161500 6228958928 3875 3875 3875 3875 0
164 20250318 161400 6228958928 3875 3875 3875 3875 0
165 20250318 161300 6228958928 3875 3875 3875 3875 0
166 20250318 161200 6228958928 3875 3875 3875 3875 0
167 20250318 161100 6228958928 3875 3875 3875 3875 0
168 20250318 161000 6228958928 3875 3875 3875 3875 0
169 20250318 160900 6228958928 3875 3875 3875 3875 0
170 20250318 160800 6228958928 3875 3875 3875 3875 0
171 20250318 160700 6228958928 3875 3875 3875 3875 0
172 20250318 160600 6228958928 3875 3875 3875 3875 0
173 20250318 160500 6228958928 3875 3875 3875 3875 0
174 20250318 160400 6228958928 3875 3875 3875 3875 0
175 20250318 160300 6228958928 3875 3875 3875 3875 0
176 20250318 160200 6228958928 3875 3875 3875 3875 0
177 20250318 160100 6228958928 3875 3875 3875 3875 0
178 20250318 160000 6228958928 3875 3875 3875 3875 0
179 20250318 155900 6228958928 3875 3875 3875 3875 0
180 20250318 155800 6228958928 3875 3875 3875 3875 0
181 20250318 155700 6228958928 3875 3875 3875 3875 0
182 20250318 155600 6228958928 3875 3875 3875 3875 12884
183 20250318 155500 6228958928 3875 3875 3875 3875 0
184 20250318 155400 6228958928 3875 3875 3875 3875 0
185 20250318 155300 6228958928 3875 3875 3875 3875 0
186 20250318 155200 6228958928 3875 3875 3875 3875 0
187 20250318 155100 6228958928 3875 3875 3875 3875 0
188 20250318 155000 6228958928 3875 3875 3875 3875 0
189 20250318 154900 6228958928 3875 3875 3875 3875 0
190 20250318 154800 6228958928 3875 3875 3875 3875 0
191 20250318 154700 6228958928 3875 3875 3875 3875 0
192 20250318 154600 6228958928 3875 3875 3875 3875 0
193 20250318 154500 6228958928 3875 3875 3875 3875 0
194 20250318 154400 6228958928 3875 3875 3875 3875 0
195 20250318 154300 6228958928 3875 3875 3875 3875 0
196 20250318 154200 6228958928 3875 3875 3875 3875 0
197 20250318 154100 6228958928 3875 3875 3875 3875 0
198 20250318 154000 6228958928 3875 3875 3875 3875 0
199 20250318 153900 6228958928 3875 3875 3875 3875 0
200 20250318 153800 6228958928 3875 3875 3875 3875 0
201 20250318 153700 6228958928 3875 3875 3875 3875 0
202 20250318 153600 6228958928 3875 3875 3875 3875 0
203 20250318 153500 6228958928 3875 3875 3875 3875 0
204 20250318 153400 6228958928 3875 3875 3875 3875 0
205 20250318 153300 6228958928 3875 3875 3875 3875 0
206 20250318 153200 6228958928 3875 3875 3875 3875 0
207 20250318 153100 6228958928 3875 3875 3875 3875 0
208 20250318 153000 6228958928 3875 3875 3875 3875 12884
209 20250318 152900 6179033428 3875 3875 3875 3875 0
210 20250318 152800 6179033428 3875 3875 3875 3875 0
211 20250318 152700 6179033428 3875 3875 3875 3875 0
212 20250318 152600 6179033428 3875 3875 3875 3875 0
213 20250318 152500 6179033428 3875 3875 3875 3875 0
214 20250318 152400 6179033428 3875 3875 3875 3875 0
215 20250318 152300 6179033428 3875 3875 3875 3875 0
216 20250318 152200 6179033428 3875 3875 3875 3875 0
217 20250318 152100 6179033428 3875 3875 3875 3875 0
218 20250318 152000 6179033428 3875 3875 3875 3875 0
219 20250318 151900 6179033428 3875 3875 3875 3870 1953
220 20250318 151800 6171472073 3875 3875 3880 3875 4326
221 20250318 151700 6154708288 3875 3875 3880 3875 2768
222 20250318 151600 6143977408 3875 3880 3880 3875 1446
223 20250318 151500 6138372658 3880 3875 3880 3875 4179
224 20250318 151400 6122179023 3875 3872 3880 3870 2712
225 20250318 151300 6111671443 3872 3877 3877 3872 1075
226 20250318 151200 6107505361 3875 3875 3877 3870 897
227 20250318 151100 6104033051 3870 3875 3880 3870 1148
228 20250318 151000 6099580811 3880 3875 3880 3870 3293
229 20250318 150900 6086825126 3875 3870 3875 3870 739
230 20250318 150800 6083963461 3870 3875 3875 3870 2912
231 20250318 150700 6072686741 3875 3870 3875 3870 481
232 20250318 150600 6070825241 3870 3870 3875 3870 1704
233 20250318 150500 6064229871 3870 3870 3870 3870 1148
234 20250318 150400 6059787111 3875 3875 3875 3875 692
235 20250318 150300 6057105611 3875 3875 3875 3870 813
236 20250318 150200 6053956521 3870 3870 3870 3870 941
237 20250318 150100 6050314851 3870 3875 3880 3870 5871
238 20250318 150000 6027570336 3875 3870 3875 3870 2542
239 20250318 145900 6017721427 3870 3875 3875 3870 3108
240 20250318 145800 6005680927 3875 3877 3877 3875 103
241 20250318 145700 6005281796 3877 3875 3877 3875 340
242 20250318 145600 6003964096 3875 3872 3875 3872 81
243 20250318 145500 6003650224 3875 3875 3875 3875 865
244 20250318 145400 6000298349 3875 3875 3875 3875 205
245 20250318 145300 5999503974 3875 3875 3875 3875 12
246 20250318 145200 5999457474 3870 3870 3870 3870 331
247 20250318 145100 5998176504 3870 3870 3870 3870 103
248 20250318 145000 5997777894 3875 3870 3875 3870 1541
249 20250318 144900 5991814214 3870 3870 3870 3865 119
250 20250318 144800 5991353744 3865 3865 3870 3865 719
251 20250318 144700 5988573229 3865 3865 3865 3865 111
252 20250318 144600 5988144214 3865 3865 3870 3865 3008
253 20250318 144500 5976518284 3860 3860 3860 3860 220
254 20250318 144400 5975669084 3865 3860 3865 3860 2529
255 20250318 144300 5965905979 3865 3865 3865 3865 537
256 20250318 144200 5963830474 3870 3870 3870 3860 2832
257 20250318 144100 5952888042 3865 3865 3865 3865 209
258 20250318 144000 5952080257 3865 3865 3865 3865 1093
259 20250318 143900 5947855812 3865 3870 3870 3860 4733
260 20250318 143800 5929561447 3875 3870 3875 3870 92
261 20250318 143700 5929205397 3870 3870 3875 3870 21
262 20250318 143600 5929124117 3875 3870 3875 3870 534
263 20250318 143500 5927057527 3860 3870 3870 3860 864
264 20250318 143400 5923719267 3875 3875 3875 3860 10374
265 20250318 143300 5883642312 3875 3875 3875 3875 770
266 20250318 143200 5880658562 3875 3875 3880 3875 360
267 20250318 143100 5879263552 3880 3875 3880 3870 548
268 20250318 143000 5877141477 3880 3875 3880 3870 390
269 20250318 142900 5875631667 3875 3880 3880 3870 204
270 20250318 142800 5874840792 3865 3875 3880 3865 3737
271 20250318 142700 5860382917 3875 3880 3880 3870 10496
272 20250318 142600 5819748172 3880 3875 3880 3875 3041
273 20250318 142500 5807949297 3880 3880 3880 3880 163
274 20250318 142400 5807316857 3880 3875 3880 3875 1027
275 20250318 142300 5803332247 3875 3875 3875 3875 2399
276 20250318 142200 5794036122 3875 3880 3880 3875 132
277 20250318 142100 5793524612 3875 3875 3880 3875 828
278 20250318 142000 5790313512 3880 3875 3880 3875 142
279 20250318 141900 5789763202 3875 3875 3880 3870 2529
280 20250318 141800 5779964552 3870 3870 3870 3870 3227
281 20250318 141700 5767476062 3875 3875 3875 3875 0
282 20250318 141600 5767476062 3875 3875 3880 3875 2971
283 20250318 141500 5755963432 3875 3880 3880 3875 1279
284 20250318 141400 5751004472 3880 3880 3880 3880 839
285 20250318 141300 5747749152 3880 3880 3880 3875 2268
286 20250318 141200 5738949812 3875 3875 3880 3875 2357
287 20250318 141100 5729816252 3875 3870 3875 3870 2336
288 20250318 141000 5720775907 3865 3865 3865 3860 1764
289 20250318 140900 5713960027 3865 3860 3865 3860 653
290 20250318 140800 5711439432 3865 3860 3865 3860 91
291 20250318 140700 5711088167 3860 3865 3870 3860 1120
292 20250318 140600 5706762487 3870 3870 3870 3870 6
293 20250318 140500 5706739267 3870 3870 3870 3870 3027
294 20250318 140400 5695024777 3870 3865 3870 3860 285
295 20250318 140300 5693924052 3860 3860 3865 3860 550
296 20250318 140200 5691799407 3865 3865 3865 3860 542
297 20250318 140100 5689705772 3865 3865 3865 3865 148
298 20250318 140000 5689133752 3865 3870 3870 3865 1537
299 20250318 135900 5683190467 3870 3870 3870 3870 280
300 20250318 135800 5682106867 3870 3870 3870 3870 1
301 20250318 135700 5682102997 3870 3865 3870 3865 170
302 20250318 135600 5681445102 3865 3865 3865 3865 2751
303 20250318 135500 5670812487 3860 3860 3860 3860 1
304 20250318 135400 5670808627 3860 3855 3860 3855 2696
305 20250318 135300 5660405047 3860 3860 3860 3860 675
306 20250318 135200 5657799547 3860 3860 3865 3860 1060
307 20250318 135100 5653707572 3860 3855 3860 3855 1816
308 20250318 135000 5646698542 3855 3855 3855 3850 1163
309 20250318 134900 5642216437 3850 3850 3855 3850 355
310 20250318 134800 5640849667 3850 3855 3855 3850 1796
311 20250318 134700 5633934567 3850 3855 3855 3850 201
312 20250318 134600 5633159717 3855 3850 3855 3850 730
313 20250318 134500 5630347992 3855 3855 3855 3855 961
314 20250318 134400 5626643337 3860 3855 3860 3855 258
315 20250318 134300 5625648742 3860 3855 3860 3855 201
316 20250318 134200 5624873882 3850 3855 3855 3850 594
317 20250318 134100 5622585752 3855 3850 3855 3850 2297
318 20250318 134000 5613730827 3850 3855 3855 3850 132
319 20250318 133900 5613222622 3855 3850 3855 3850 8780
320 20250318 133800 5579414622 3850 3855 3855 3850 228
321 20250318 133700 5578536647 3855 3855 3855 3855 60
322 20250318 133600 5578305347 3850 3855 3860 3850 4683
323 20250318 133500 5560267087 3855 3860 3860 3855 1346
324 20250318 133400 5555078117 3860 3855 3860 3850 620
325 20250318 133300 5552689297 3850 3860 3860 3850 1517
326 20250318 133200 5546843017 3860 3855 3860 3850 2351
327 20250318 133100 5537778967 3855 3860 3860 3855 346
328 20250318 133000 5536445072 3855 3855 3855 3855 12020
329 20250318 132900 5490107972 3855 3855 3855 3855 8034
330 20250318 132800 5459136902 3860 3865 3865 3855 3691
331 20250318 132700 5444895737 3860 3860 3860 3860 209
332 20250318 132600 5444088997 3860 3865 3865 3860 706
333 20250318 132500 5441362307 3870 3860 3870 3860 750
334 20250318 132400 5438467257 3860 3860 3860 3855 4010
335 20250318 132300 5422991512 3860 3860 3870 3855 1534
336 20250318 132200 5417069027 3860 3870 3870 3860 1509
337 20250318 132100 5411242287 3870 3870 3870 3870 55
338 20250318 132000 5411029437 3860 3860 3860 3860 337
339 20250318 131900 5409728617 3870 3860 3870 3860 284
340 20250318 131800 5408632277 3875 3865 3875 3855 8871
341 20250318 131700 5374384587 3870 3872 3875 3865 1341
342 20250318 131600 5369195370 3875 3875 3875 3875 7
343 20250318 131500 5369168245 3875 3870 3875 3870 5088
344 20250318 131400 5349474935 3875 3875 3875 3870 549
345 20250318 131300 5347348555 3875 3880 3880 3875 5322
346 20250318 131200 5326713515 3875 3880 3880 3875 1484
347 20250318 131100 5320957515 3875 3880 3880 3875 648
348 20250318 131000 5318445773 3880 3880 3880 3880 891
349 20250318 130900 5314988693 3880 3880 3880 3880 3405
350 20250318 130800 5301777293 3875 3875 3875 3875 1661
351 20250318 130700 5295340918 3875 3875 3875 3875 7
352 20250318 130600 5295313793 3870 3870 3870 3865 242
353 20250318 130500 5294377693 3870 3870 3870 3870 631
354 20250318 130400 5291935723 3870 3870 3870 3870 13
355 20250318 130300 5291885413 3870 3870 3870 3870 30
356 20250318 130200 5291769313 3865 3865 3865 3865 421
357 20250318 130100 5290142148 3865 3870 3870 3865 194
358 20250318 130000 5289392333 3865 3870 3870 3865 463
359 20250318 125900 5287601173 3875 3870 3875 3870 443
360 20250318 125800 5285885543 3875 3870 3875 3870 50
361 20250318 125700 5285692038 3870 3870 3870 3870 229
362 20250318 125600 5284805808 3870 3870 3870 3870 34
363 20250318 125500 5284674228 3865 3870 3870 3865 656
364 20250318 125400 5282135718 3865 3865 3865 3865 529
365 20250318 125300 5280091133 3870 3865 3870 3865 17
366 20250318 125200 5280025358 3865 3865 3870 3865 1882
367 20250318 125100 5272749928 3870 3865 3870 3865 1290
368 20250318 125000 5267759088 3865 3865 3870 3865 186
369 20250318 124900 5267040163 3865 3865 3870 3865 789
370 20250318 124800 5263990553 3865 3865 3865 3865 851
371 20250318 124700 5260701438 3870 3865 3870 3865 665
372 20250318 124600 5258131163 3860 3865 3870 3860 10453
373 20250318 124500 5217752618 3865 3870 3870 3865 574
374 20250318 124400 5215531243 3870 3870 3875 3870 846
375 20250318 124300 5212257173 3870 3870 3870 3870 2944
376 20250318 124200 5200863893 3870 3875 3875 3870 50
377 20250318 124100 5200670383 3875 3880 3880 3875 426
378 20250318 124000 5199018163 3880 3870 3880 3870 50
379 20250318 123900 5198824453 3875 3870 3875 3870 3478
380 20250318 123800 5185359128 3875 3875 3875 3870 598
381 20250318 123700 5183043883 3870 3870 3870 3870 282
382 20250318 123600 5181952543 3870 3870 3875 3870 155
383 20250318 123500 5181352688 3870 3870 3870 3870 433
384 20250318 123400 5179676978 3870 3870 3870 3870 503
385 20250318 123300 5177730368 3870 3865 3870 3865 253
386 20250318 123200 5176751403 3870 3870 3875 3865 858
387 20250318 123100 5173432113 3870 3865 3870 3865 300
388 20250318 123000 5172271268 3865 3870 3870 3865 12182
389 20250318 122900 5125183298 3875 3875 3875 3870 752
390 20250318 122800 5122272913 3875 3875 3880 3870 2072
391 20250318 122700 5114245243 3875 3875 3875 3875 790
392 20250318 122600 5111183993 3875 3870 3875 3870 21
393 20250318 122500 5111102623 3880 3870 3880 3870 454
394 20250318 122400 5109344643 3870 3870 3870 3870 280
395 20250318 122300 5108261043 3865 3875 3880 3865 794
396 20250318 122200 5105183918 3875 3865 3875 3865 4817
397 20250318 122100 5086543724 3865 3865 3867 3865 2864
398 20250318 122000 5075474358 3870 3865 3870 3865 93
399 20250318 121900 5075114498 3870 3865 3870 3865 218
400 20250318 121800 5074271683 3865 3870 3870 3865 4299
401 20250318 121700 5057652903 3870 3875 3875 3870 794
402 20250318 121600 5054577433 3870 3870 3880 3870 478
403 20250318 121500 5052727563 3870 3870 3870 3870 739
404 20250318 121400 5049867633 3870 3870 3870 3870 232
405 20250318 121300 5048969793 3870 3880 3880 3870 2089
406 20250318 121200 5040874473 3880 3870 3880 3870 753
407 20250318 121100 5037956263 3870 3880 3880 3870 292
408 20250318 121000 5036823603 3875 3880 3885 3870 1654
409 20250318 120900 5030408128 3870 3870 3875 3870 329
410 20250318 120800 5029133623 3880 3875 3880 3865 1140
411 20250318 120700 5024715538 3875 3880 3880 3875 80
412 20250318 120600 5024405338 3875 3875 3885 3875 619
413 20250318 120500 5022001513 3875 3875 3875 3875 2300
414 20250318 120400 5013089013 3890 3890 3890 3875 1762
415 20250318 120300 5006242408 3890 3875 3890 3875 832
416 20250318 120200 5003006363 3890 3880 3890 3875 167
417 20250318 120100 5002357013 3875 3870 3895 3870 3240
418 20250318 120000 4989799128 3865 3860 3865 3860 32
419 20250318 115900 4989675593 3860 3865 3865 3860 1862
420 20250318 115800 4982486668 3865 3860 3865 3855 881
421 20250318 115700 4979082353 3855 3855 3855 3855 1461
422 20250318 115600 4973450198 3870 3855 3870 3855 3764
423 20250318 115500 4958939948 3855 3870 3870 3855 5200
424 20250318 115400 4938881188 3870 3855 3870 3855 2469
425 20250318 115300 4929341253 3860 3860 3860 3855 1564
426 20250318 115200 4923307448 3860 3855 3860 3855 5706
427 20250318 115100 4901310808 3855 3860 3865 3855 3114
428 20250318 115000 4889290858 3860 3865 3865 3855 2802
429 20250318 114900 4878477388 3865 3865 3875 3865 139
430 20250318 114800 4877940143 3865 3860 3865 3860 4720
431 20250318 114700 4859712573 3855 3885 3885 3855 49167
432 20250318 114600 4669242668 3895 3900 3900 3895 11
433 20250318 114500 4669199818 3900 3890 3900 3885 6295
434 20250318 114400 4644735608 3890 3885 3890 3880 6093
435 20250318 114300 4621077878 3880 3880 3880 3880 0
436 20250318 114200 4621077878 3880 3880 3880 3880 0
437 20250318 114100 4621077878 3880 3880 3880 3880 0
438 20250318 114000 4621077878 3880 3880 3880 3880 0
439 20250318 113900 4621077878 3880 3880 3880 3880 0
440 20250318 113800 4621077878 3880 3880 3880 3880 0
441 20250318 113700 4621077878 3880 3880 3880 3880 0
442 20250318 113600 4621077878 3880 3885 3890 3880 1588
443 20250318 113500 4614910753 3880 3885 3885 3880 1904
444 20250318 113400 4607515018 3885 3890 3897 3880 19431
445 20250318 113300 4531998053 3905 3895 3905 3890 32
446 20250318 113200 4531873396 3895 3910 3910 3895 12906
447 20250318 113100 4481512576 3905 3910 3910 3905 2513
448 20250318 113000 4471688940 3910 3905 3910 3905 3384
449 20250318 112900 4458462730 3905 3905 3905 3905 584
450 20250318 112800 4456182210 3905 3905 3905 3905 1
451 20250318 112700 4456178305 3905 3905 3905 3905 793
452 20250318 112600 4453081640 3905 3907 3910 3905 5687
453 20250318 112500 4430848811 3907 3900 3910 3900 2785
454 20250318 112400 4419973130 3905 3905 3905 3900 1401
455 20250318 112300 4414508370 3905 3900 3905 3900 283
456 20250318 112200 4413403615 3905 3905 3905 3905 1
457 20250318 112100 4413399710 3900 3910 3910 3895 3291
458 20250318 112000 4400564600 3910 3895 3910 3895 6265
459 20250318 111900 4376125125 3890 3890 3890 3885 4444
460 20250318 111800 4358849610 3890 3890 3895 3890 13113
461 20250318 111700 4307836955 3890 3890 3895 3890 18727
462 20250318 111600 4234978920 3890 3895 3895 3890 8298
463 20250318 111500 4202658290 3895 3895 3900 3895 104
464 20250318 111400 4202253205 3895 3895 3895 3895 259
465 20250318 111300 4201244400 3895 3895 3895 3895 855
466 20250318 111200 4197914175 3895 3900 3900 3895 176
467 20250318 111100 4197227780 3900 3900 3900 3900 777
468 20250318 111000 4194197480 3900 3895 3900 3895 1480
469 20250318 110900 4188427385 3895 3905 3905 3895 8447
470 20250318 110800 4155512640 3900 3900 3900 3900 39
471 20250318 110700 4155360540 3910 3900 3910 3895 5502
472 20250318 110600 4133874830 3900 3900 3905 3900 3446
473 20250318 110500 4120434240 3900 3905 3905 3900 2405
474 20250318 110400 4111054485 3905 3905 3905 3900 614
475 20250318 110300 4108657975 3900 3905 3910 3900 4050
476 20250318 110200 4092844225 3910 3915 3915 3905 3787
477 20250318 110100 4078033950 3915 3920 3920 3915 9323
478 20250318 110000 4041532980 3920 3925 3925 3920 2457
479 20250318 105900 4031901365 3925 3925 3925 3925 772
480 20250318 105800 4028871265 3925 3920 3925 3920 1689
481 20250318 105700 4022242155 3920 3920 3920 3920 375
482 20250318 105600 4020772155 3925 3925 3925 3920 2035
483 20250318 105500 4012787340 3920 3920 3925 3920 1850
484 20250318 105400 4005526740 3920 3920 3930 3920 538
485 20250318 105300 4003416780 3920 3930 3930 3920 401
486 20250318 105200 4001844360 3930 3920 3930 3920 329
487 20250318 105100 4000551680 3930 3930 3930 3920 1342
488 20250318 105000 3995287600 3920 3925 3930 3920 2776
489 20250318 104900 3984387605 3930 3925 3930 3925 1292
490 20250318 104800 3979311420 3925 3920 3925 3920 6578
491 20250318 104700 3953510760 3920 3915 3920 3915 1222
492 20250318 104600 3948721105 3920 3915 3920 3915 212
493 20250318 104500 3947890265 3915 3920 3920 3915 355
494 20250318 104400 3946498700 3920 3920 3920 3915 1292
495 20250318 104300 3941434205 3920 3920 3920 3920 62
496 20250318 104200 3941191165 3920 3920 3920 3915 3589
497 20250318 104100 3927122425 3920 3920 3920 3915 635
498 20250318 104000 3924635110 3920 3920 3920 3920 7
499 20250318 103900 3924607670 3920 3920 3920 3915 4177
500 20250318 103800 3908254445 3915 3915 3915 3910 4190
501 20250318 103700 3891864180 3915 3910 3915 3910 592
502 20250318 103600 3889546525 3910 3910 3915 3910 1563
503 20250318 103500 3883435190 3910 3910 3915 3910 421
504 20250318 103400 3881789075 3905 3905 3915 3905 616
505 20250318 103300 3879380550 3905 3910 3910 3905 119
506 20250318 103200 3878915405 3910 3905 3910 3905 176
507 20250318 103100 3878227635 3905 3905 3910 3905 1135
508 20250318 103000 3873795455 3905 3910 3910 3905 890
509 20250318 102900 3870319905 3910 3910 3910 3905 831
510 20250318 102800 3867070700 3910 3910 3910 3910 396
511 20250318 102700 3865522340 3910 3910 3915 3910 53
512 20250318 102600 3865315105 3910 3905 3915 3905 35
513 20250318 102500 3865178275 3915 3915 3915 3905 251
514 20250318 102400 3864195890 3905 3915 3920 3905 2231
515 20250318 102300 3855463675 3910 3910 3915 3905 5940
516 20250318 102200 3832216920 3910 3910 3910 3905 1525
517 20250318 102100 3826260200 3910 3910 3910 3905 778
518 20250318 102000 3823218245 3905 3905 3910 3905 455
519 20250318 101900 3821440260 3905 3905 3905 3900 74
520 20250318 101800 3821151545 3900 3910 3910 3900 1188
521 20250318 101700 3816506765 3910 3900 3910 3900 2685
522 20250318 101600 3806035035 3900 3910 3910 3900 663
523 20250318 101500 3803449025 3910 3902 3915 3900 6323
524 20250318 101400 3778735183 3900 3900 3900 3900 4407
525 20250318 101300 3761547883 3900 3900 3900 3900 326
526 20250318 101200 3760276483 3900 3900 3905 3895 2186
527 20250318 101100 3751753438 3900 3900 3900 3900 498
528 20250318 101000 3749811238 3900 3905 3905 3895 993
529 20250318 100900 3745935173 3895 3897 3905 3895 31357
530 20250318 100800 3623791613 3895 3905 3905 3895 2232
531 20250318 100700 3615086698 3900 3905 3910 3900 5984
532 20250318 100600 3591736893 3907 3910 3910 3905 6454
533 20250318 100500 3566510683 3910 3905 3915 3905 18662
534 20250318 100400 3493506898 3900 3915 3915 3900 14709
535 20250318 100300 3436108978 3915 3910 3915 3905 20039
536 20250318 100200 3357789373 3910 3915 3925 3910 11026
537 20250318 100100 3314619803 3915 3915 3920 3915 4654
538 20250318 100000 3296398893 3915 3920 3930 3915 1645
539 20250318 095900 3289949653 3920 3930 3930 3920 764
540 20250318 095800 3286949058 3930 3915 3940 3915 6566
541 20250318 095700 3261164333 3925 3925 3925 3910 12285
542 20250318 095600 3213023008 3925 3920 3930 3910 6469
543 20250318 095500 3187663838 3920 3920 3925 3910 6758
544 20250318 095400 3161192118 3920 3915 3925 3915 3425
545 20250318 095300 3147772768 3910 3915 3917 3910 8221
546 20250318 095200 3115587618 3915 3925 3925 3915 6998
547 20250318 095100 3088160698 3925 3930 3930 3925 2973
548 20250318 095000 3076491438 3925 3920 3925 3920 4186
549 20250318 094900 3060067688 3920 3925 3930 3920 1498
550 20250318 094800 3054190528 3925 3925 3925 3920 4542
551 20250318 094700 3036364223 3925 3935 3935 3925 847
552 20250318 094600 3033037158 3935 3930 3935 3925 7225
553 20250318 094500 3004658233 3930 3945 3945 3925 13071
554 20250318 094400 2953209468 3950 3945 3952 3942 11286
555 20250318 094300 2908642448 3945 3940 3960 3940 555
556 20250318 094200 2906453008 3940 3940 3960 3925 16518
557 20250318 094100 2841233173 3940 3940 3945 3925 11908
558 20250318 094000 2794372557 3940 3935 3940 3935 1004
559 20250318 093900 2790421007 3935 3940 3940 3930 3219
560 20250318 093800 2777745442 3940 3920 3940 3920 10586
561 20250318 093700 2736162537 3920 3930 3935 3920 17834
562 20250318 093600 2666169497 3930 3940 3940 3930 24696
563 20250318 093500 2568928687 3940 3945 3945 3940 2621
564 20250318 093400 2558598622 3945 3940 3945 3935 7272
565 20250318 093300 2529945002 3940 3945 3945 3940 8624
566 20250318 093200 2495959682 3945 3950 3950 3940 9948
567 20250318 093100 2456711642 3950 3940 3950 3940 3679
568 20250318 093000 2442197142 3940 3935 3940 3935 4734
569 20250318 092900 2423550242 3940 3940 3940 3935 7200
570 20250318 092800 2395206387 3940 3935 3942 3935 2923
571 20250318 092700 2383693442 3950 3935 3950 3930 3356
572 20250318 092600 2370475477 3935 3945 3950 3932 9270
573 20250318 092500 2333957837 3945 3960 3960 3940 10008
574 20250318 092400 2294458692 3950 3970 3970 3950 18335
575 20250318 092300 2221920797 3955 3945 3975 3945 57315
576 20250318 092200 1995061987 3945 3940 3945 3940 3068
577 20250318 092100 1982972512 3940 3945 3945 3935 8344
578 20250318 092000 1950112502 3940 3945 3950 3940 14371
579 20250318 091900 1893459567 3945 3945 3950 3940 11577
580 20250318 091800 1847787977 3945 3925 3950 3925 23702
581 20250318 091700 1754404812 3920 3920 3920 3915 9866
582 20250318 091600 1715744152 3920 3920 3930 3920 4852
583 20250318 091500 1696699642 3920 3925 3930 3920 8015
584 20250318 091400 1665231652 3925 3925 3930 3915 10165
585 20250318 091300 1625360342 3925 3910 3925 3905 8025
586 20250318 091200 1593933922 3910 3910 3915 3900 5963
587 20250318 091100 1570632577 3915 3890 3915 3890 12522
588 20250318 091000 1521718212 3890 3890 3905 3885 6208
589 20250318 090900 1497529632 3890 3895 3905 3890 14432
590 20250318 090800 1441322552 3895 3900 3905 3885 46117
591 20250318 090700 1261734227 3905 3900 3910 3900 18272
592 20250318 090600 1190411422 3900 3920 3925 3900 40760
593 20250318 090500 1031041730 3920 3935 3935 3920 14985
594 20250318 090400 972188575 3925 3945 3945 3925 41962
595 20250318 090300 807091145 3940 3950 3955 3935 20110
596 20250318 090200 727722035 3950 3950 3955 3930 43880
597 20250318 090100 554794995 3945 3950 3960 3935 50347
598 20250318 090000 356027055 3945 3960 3960 3930 90028

1
010820/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,29082,48771938,108185040,181431609360,0.06
20250313,27346,48771938,101863850,181675469050,0.06
20250312,0,48771938,0,178261433390,0.00
20250311,0,48771938,0,183626346570,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 29082 48771938 108185040 181431609360 0.06
3 20250313 27346 48771938 101863850 181675469050 0.06
4 20250312 0 48771938 0 178261433390 0.00
5 20250311 0 48771938 0 183626346570 0.00