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

600
012170/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,600 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185800,1263220594,2500,2500,2500,2500,7888
20250318,185700,1263220594,2500,2500,2500,2500,0
20250318,185600,1263220594,2500,2500,2500,2500,0
20250318,185500,1263220594,2500,2500,2500,2500,0
20250318,185400,1263220594,2500,2500,2500,2500,0
20250318,185300,1263220594,2500,2500,2500,2500,0
20250318,185200,1263220594,2500,2500,2500,2500,0
20250318,185100,1263220594,2500,2500,2500,2500,0
20250318,185000,1263220594,2500,2500,2500,2500,0
20250318,184900,1263220594,2500,2500,2500,2500,0
20250318,184800,1263220594,2500,2500,2500,2500,0
20250318,184700,1263220594,2500,2500,2500,2500,0
20250318,184600,1263220594,2500,2500,2500,2500,0
20250318,184500,1263220594,2500,2500,2500,2500,0
20250318,184400,1263220594,2500,2500,2500,2500,0
20250318,184300,1263220594,2500,2500,2500,2500,0
20250318,184200,1263220594,2500,2500,2500,2500,0
20250318,184100,1263220594,2500,2500,2500,2500,0
20250318,184000,1263220594,2500,2500,2500,2500,0
20250318,183900,1263220594,2500,2500,2500,2500,0
20250318,183800,1263220594,2500,2500,2500,2500,0
20250318,183700,1263220594,2500,2500,2500,2500,0
20250318,183600,1263220594,2500,2500,2500,2500,0
20250318,183500,1263220594,2500,2500,2500,2500,0
20250318,183400,1263220594,2500,2500,2500,2500,0
20250318,183300,1263220594,2500,2500,2500,2500,0
20250318,183200,1263220594,2500,2500,2500,2500,0
20250318,183100,1263220594,2500,2500,2500,2500,0
20250318,183000,1263220594,2500,2500,2500,2500,0
20250318,182900,1263220594,2500,2500,2500,2500,0
20250318,182800,1263220594,2500,2500,2500,2500,7888
20250318,182700,1263220594,2500,2500,2500,2500,0
20250318,182600,1263220594,2500,2500,2500,2500,0
20250318,182500,1263220594,2500,2500,2500,2500,0
20250318,182400,1263220594,2500,2500,2500,2500,0
20250318,182300,1263220594,2500,2500,2500,2500,0
20250318,182200,1263220594,2500,2500,2500,2500,0
20250318,182100,1263220594,2500,2500,2500,2500,0
20250318,182000,1263220594,2500,2500,2500,2500,0
20250318,181900,1263220594,2500,2500,2500,2500,0
20250318,181800,1263220594,2500,2500,2500,2500,0
20250318,181700,1263220594,2500,2500,2500,2500,0
20250318,181600,1263220594,2500,2500,2500,2500,0
20250318,181500,1263220594,2500,2500,2500,2500,0
20250318,181400,1263220594,2500,2500,2500,2500,0
20250318,181300,1263220594,2500,2500,2500,2500,0
20250318,181200,1263220594,2500,2500,2500,2500,0
20250318,181100,1263220594,2500,2500,2500,2500,0
20250318,181000,1263220594,2500,2500,2500,2500,0
20250318,180900,1263220594,2500,2500,2500,2500,0
20250318,180800,1263220594,2500,2500,2500,2500,0
20250318,180700,1263220594,2500,2500,2500,2500,0
20250318,180600,1263220594,2500,2500,2500,2500,0
20250318,180500,1263220594,2500,2500,2500,2500,0
20250318,180400,1263220594,2500,2500,2500,2500,0
20250318,180300,1263220594,2500,2500,2500,2500,0
20250318,180200,1263220594,2500,2500,2500,2500,0
20250318,180100,1263220594,2500,2500,2500,2500,0
20250318,180000,1263220594,2500,2500,2500,2500,0
20250318,175900,1263220594,2500,2500,2500,2500,0
20250318,175800,1263220594,2500,2500,2500,2500,7888
20250318,175700,1263220594,2500,2500,2500,2500,0
20250318,175600,1263220594,2500,2500,2500,2500,0
20250318,175500,1263220594,2500,2500,2500,2500,0
20250318,175400,1263220594,2500,2500,2500,2500,0
20250318,175300,1263220594,2500,2500,2500,2500,0
20250318,175200,1263220594,2500,2500,2500,2500,0
20250318,175100,1263220594,2500,2500,2500,2500,0
20250318,175000,1263220594,2500,2500,2500,2500,0
20250318,174900,1263220594,2500,2500,2500,2500,0
20250318,174800,1263220594,2500,2500,2500,2500,0
20250318,174700,1263220594,2500,2500,2500,2500,0
20250318,174600,1263220594,2500,2500,2500,2500,0
20250318,174500,1263220594,2500,2500,2500,2500,0
20250318,174400,1263220594,2500,2500,2500,2500,0
20250318,174300,1263220594,2500,2500,2500,2500,0
20250318,174200,1263220594,2500,2500,2500,2500,0
20250318,174100,1263220594,2500,2500,2500,2500,0
20250318,174000,1263220594,2500,2500,2500,2500,0
20250318,173900,1263220594,2500,2500,2500,2500,0
20250318,173800,1263220594,2500,2500,2500,2500,0
20250318,173700,1263220594,2500,2500,2500,2500,0
20250318,173600,1263220594,2500,2500,2500,2500,0
20250318,173500,1263220594,2500,2500,2500,2500,0
20250318,173400,1263220594,2500,2500,2500,2500,0
20250318,173300,1263220594,2500,2500,2500,2500,0
20250318,173200,1263220594,2500,2500,2500,2500,0
20250318,173100,1263220594,2500,2500,2500,2500,0
20250318,173000,1263220594,2500,2500,2500,2500,0
20250318,172900,1263220594,2500,2500,2500,2500,0
20250318,172800,1263220594,2500,2500,2500,2500,7888
20250318,172700,1263220594,2500,2500,2500,2500,0
20250318,172600,1263220594,2500,2500,2500,2500,0
20250318,172500,1263220594,2500,2500,2500,2500,0
20250318,172400,1263220594,2500,2500,2500,2500,0
20250318,172300,1263220594,2500,2500,2500,2500,0
20250318,172200,1263220594,2500,2500,2500,2500,0
20250318,172100,1263220594,2500,2500,2500,2500,0
20250318,172000,1263220594,2500,2500,2500,2500,0
20250318,171900,1263220594,2500,2500,2500,2500,0
20250318,171800,1263220594,2500,2500,2500,2500,0
20250318,171700,1263220594,2500,2500,2500,2500,0
20250318,171600,1263220594,2500,2500,2500,2500,0
20250318,171500,1263220594,2500,2500,2500,2500,0
20250318,171400,1263220594,2500,2500,2500,2500,0
20250318,171300,1263220594,2500,2500,2500,2500,0
20250318,171200,1263220594,2500,2500,2500,2500,0
20250318,171100,1263220594,2500,2500,2500,2500,0
20250318,171000,1263220594,2500,2500,2500,2500,0
20250318,170900,1263220594,2500,2500,2500,2500,0
20250318,170800,1263220594,2500,2500,2500,2500,0
20250318,170700,1263220594,2500,2500,2500,2500,0
20250318,170600,1263220594,2500,2500,2500,2500,0
20250318,170500,1263220594,2500,2500,2500,2500,0
20250318,170400,1263220594,2500,2500,2500,2500,0
20250318,170300,1263220594,2500,2500,2500,2500,0
20250318,170200,1263220594,2500,2500,2500,2500,0
20250318,170100,1263220594,2500,2500,2500,2500,0
20250318,170000,1263220594,2500,2500,2500,2500,0
20250318,165900,1263220594,2500,2500,2500,2500,0
20250318,165800,1263220594,2500,2500,2500,2500,7888
20250318,165700,1263220594,2500,2500,2500,2500,0
20250318,165600,1263220594,2500,2500,2500,2500,0
20250318,165500,1263220594,2500,2500,2500,2500,0
20250318,165400,1263220594,2500,2500,2500,2500,0
20250318,165300,1263220594,2500,2500,2500,2500,0
20250318,165200,1263220594,2500,2500,2500,2500,0
20250318,165100,1263220594,2500,2500,2500,2500,0
20250318,165000,1263220594,2500,2500,2500,2500,0
20250318,164900,1263220594,2500,2500,2500,2500,0
20250318,164800,1263220594,2500,2500,2500,2500,0
20250318,164700,1263220594,2500,2500,2500,2500,0
20250318,164600,1263220594,2500,2500,2500,2500,0
20250318,164500,1263220594,2500,2500,2500,2500,0
20250318,164400,1263220594,2500,2500,2500,2500,0
20250318,164300,1263220594,2500,2500,2500,2500,0
20250318,164200,1263220594,2500,2500,2500,2500,0
20250318,164100,1263220594,2500,2500,2500,2500,0
20250318,164000,1263220594,2500,2500,2500,2500,0
20250318,163900,1263220594,2500,2500,2500,2500,0
20250318,163800,1263220594,2500,2500,2500,2500,0
20250318,163700,1263220594,2500,2500,2500,2500,0
20250318,163600,1263220594,2500,2500,2500,2500,0
20250318,163500,1263220594,2500,2500,2500,2500,0
20250318,163400,1263220594,2500,2500,2500,2500,0
20250318,163300,1263220594,2500,2500,2500,2500,0
20250318,163200,1263220594,2500,2500,2500,2500,0
20250318,163100,1263220594,2500,2500,2500,2500,0
20250318,163000,1263220594,2500,2500,2500,2500,0
20250318,162900,1263220594,2500,2500,2500,2500,0
20250318,162800,1263220594,2500,2500,2500,2500,7888
20250318,162700,1263220594,2500,2500,2500,2500,0
20250318,162600,1263220594,2500,2500,2500,2500,0
20250318,162500,1263220594,2500,2500,2500,2500,0
20250318,162400,1263220594,2500,2500,2500,2500,0
20250318,162300,1263220594,2500,2500,2500,2500,0
20250318,162200,1263220594,2500,2500,2500,2500,0
20250318,162100,1263220594,2500,2500,2500,2500,0
20250318,162000,1263220594,2500,2500,2500,2500,0
20250318,161900,1263220594,2500,2500,2500,2500,0
20250318,161800,1263220594,2500,2500,2500,2500,0
20250318,161700,1263220594,2500,2500,2500,2500,0
20250318,161600,1263220594,2500,2500,2500,2500,0
20250318,161500,1263220594,2500,2500,2500,2500,0
20250318,161400,1263220594,2500,2500,2500,2500,0
20250318,161300,1263220594,2500,2500,2500,2500,0
20250318,161200,1263220594,2500,2500,2500,2500,0
20250318,161100,1263220594,2500,2500,2500,2500,0
20250318,161000,1263220594,2500,2500,2500,2500,0
20250318,160900,1263220594,2500,2500,2500,2500,0
20250318,160800,1263220594,2500,2500,2500,2500,0
20250318,160700,1263220594,2500,2500,2500,2500,0
20250318,160600,1263220594,2500,2500,2500,2500,0
20250318,160500,1263220594,2500,2500,2500,2500,0
20250318,160400,1263220594,2500,2500,2500,2500,0
20250318,160300,1263220594,2500,2500,2500,2500,0
20250318,160200,1263220594,2500,2500,2500,2500,0
20250318,160100,1263220594,2500,2500,2500,2500,0
20250318,160000,1263220594,2500,2500,2500,2500,0
20250318,155900,1263220594,2500,2500,2500,2500,0
20250318,155800,1263220594,2500,2500,2500,2500,7888
20250318,155700,1263220594,2500,2500,2500,2500,0
20250318,155600,1263220594,2500,2500,2500,2500,0
20250318,155500,1263220594,2500,2500,2500,2500,0
20250318,155400,1263220594,2500,2500,2500,2500,0
20250318,155300,1263220594,2500,2500,2500,2500,0
20250318,155200,1263220594,2500,2500,2500,2500,0
20250318,155100,1263220594,2500,2500,2500,2500,0
20250318,155000,1263220594,2500,2500,2500,2500,0
20250318,154900,1263220594,2500,2500,2500,2500,0
20250318,154800,1263220594,2500,2500,2500,2500,0
20250318,154700,1263220594,2500,2500,2500,2500,0
20250318,154600,1263220594,2500,2500,2500,2500,0
20250318,154500,1263220594,2500,2500,2500,2500,0
20250318,154400,1263220594,2500,2500,2500,2500,0
20250318,154300,1263220594,2500,2500,2500,2500,0
20250318,154200,1263220594,2500,2500,2500,2500,0
20250318,154100,1263220594,2500,2500,2500,2500,0
20250318,154000,1263220594,2500,2500,2500,2500,0
20250318,153900,1263220594,2500,2500,2500,2500,0
20250318,153800,1263220594,2500,2500,2500,2500,0
20250318,153700,1263220594,2500,2500,2500,2500,0
20250318,153600,1263220594,2500,2500,2500,2500,0
20250318,153500,1263220594,2500,2500,2500,2500,0
20250318,153400,1263220594,2500,2500,2500,2500,0
20250318,153300,1263220594,2500,2500,2500,2500,0
20250318,153200,1263220594,2500,2500,2500,2500,0
20250318,153100,1263220594,2500,2500,2500,2500,0
20250318,153000,1263220594,2500,2500,2500,2500,7888
20250318,152900,1243500594,2460,2460,2460,2460,0
20250318,152800,1243500594,2460,2460,2460,2460,0
20250318,152700,1243500594,2460,2460,2460,2460,0
20250318,152600,1243500594,2460,2460,2460,2460,0
20250318,152500,1243500594,2460,2460,2460,2460,0
20250318,152400,1243500594,2460,2460,2460,2460,0
20250318,152300,1243500594,2460,2460,2460,2460,0
20250318,152200,1243500594,2460,2460,2460,2460,0
20250318,152100,1243500594,2460,2460,2460,2460,0
20250318,152000,1243500594,2460,2460,2460,2460,0
20250318,151900,1243500594,2460,2475,2490,2460,5766
20250318,151800,1229264984,2480,2480,2485,2480,2082
20250318,151700,1224101574,2485,2480,2485,2480,533
20250318,151600,1222777279,2480,2485,2485,2480,567
20250318,151500,1221371114,2485,2485,2490,2485,829
20250318,151400,1219311044,2490,2485,2490,2480,2313
20250318,151300,1213560704,2485,2490,2490,2485,33
20250318,151200,1213478549,2490,2490,2490,2485,759
20250318,151100,1211592179,2490,2495,2495,2490,1208
20250318,151000,1208584134,2495,2495,2500,2490,1140
20250318,150900,1205737339,2495,2485,2495,2485,638
20250318,150800,1204148134,2490,2490,2490,2490,72
20250318,150700,1203968854,2485,2480,2485,2480,737
20250318,150600,1202140924,2485,2490,2490,2480,977
20250318,150500,1199711694,2490,2490,2490,2475,2289
20250318,150400,1194034049,2495,2500,2500,2490,1155
20250318,150300,1191153719,2500,2500,2500,2495,60
20250318,150200,1191003759,2500,2495,2500,2495,301
20250318,150100,1190252759,2495,2490,2495,2485,2267
20250318,150000,1184617629,2500,2490,2500,2490,14
20250318,145900,1184582654,2485,2500,2500,2485,1920
20250318,145800,1179790659,2520,2520,2520,2520,0
20250318,145700,1179790659,2520,2510,2520,2510,702
20250318,145600,1178027224,2510,2510,2510,2510,361
20250318,145500,1177121114,2515,2525,2525,2500,1940
20250318,145400,1172262924,2500,2505,2530,2500,5256
20250318,145300,1159047084,2510,2500,2510,2490,330
20250318,145200,1158220604,2510,2500,2530,2500,4111
20250318,145100,1147881124,2500,2495,2500,2475,6761
20250318,145000,1131042634,2500,2460,2505,2460,5928
20250318,144900,1116282404,2450,2440,2450,2435,13585
20250318,144800,1083130479,2440,2475,2475,2435,14339
20250318,144700,1048043844,2480,2485,2485,2465,2950
20250318,144600,1040739024,2485,2500,2500,2485,2303
20250318,144500,1034993059,2500,2525,2525,2500,4106
20250318,144400,1024712069,2510,2510,2510,2510,614
20250318,144300,1023170929,2525,2525,2525,2520,15
20250318,144200,1023133104,2500,2505,2505,2500,2719
20250318,144100,1016331829,2505,2515,2515,2505,1176
20250318,144000,1013382769,2515,2510,2515,2510,1273
20250318,143900,1010187074,2510,2530,2530,2510,4179
20250318,143800,999636559,2530,2535,2535,2530,1016
20250318,143700,997064644,2530,2530,2530,2530,150
20250318,143600,996685144,2535,2535,2535,2535,100
20250318,143500,996431644,2540,2540,2540,2540,282
20250318,143400,995715364,2540,2540,2540,2540,22
20250318,143300,995659484,2540,2540,2540,2540,83
20250318,143200,995448664,2545,2545,2545,2545,2
20250318,143100,995443574,2545,2535,2545,2535,111
20250318,143000,995162179,2535,2540,2545,2535,347
20250318,142900,994280824,2540,2540,2540,2540,1
20250318,142800,994278284,2545,2540,2545,2540,349
20250318,142700,993391624,2540,2540,2540,2540,1
20250318,142600,993389084,2545,2545,2545,2545,56
20250318,142500,993246564,2550,2550,2550,2550,24
20250318,142400,993185364,2550,2540,2550,2540,397
20250318,142300,992176199,2535,2535,2535,2535,0
20250318,142200,992176199,2535,2535,2535,2535,0
20250318,142100,992176199,2535,2535,2540,2535,107
20250318,142000,991904949,2530,2530,2530,2530,678
20250318,141900,990189609,2530,2530,2530,2530,50
20250318,141800,990063109,2530,2530,2530,2530,129
20250318,141700,989736739,2530,2540,2540,2530,136
20250318,141600,989392244,2530,2540,2540,2530,938
20250318,141500,987016334,2540,2535,2540,2535,372
20250318,141400,986073264,2540,2540,2540,2540,33
20250318,141300,985989444,2535,2535,2535,2535,266
20250318,141200,985315134,2535,2540,2540,2535,1815
20250318,141100,980714104,2540,2535,2540,2535,413
20250318,141000,979665649,2540,2540,2540,2535,593
20250318,140900,978161814,2540,2545,2545,2540,1336
20250318,140800,974766744,2545,2545,2545,2545,357
20250318,140700,973858179,2550,2550,2550,2550,50
20250318,140600,973730679,2550,2550,2550,2550,5
20250318,140500,973717929,2550,2550,2550,2550,488
20250318,140400,972473529,2550,2550,2550,2550,1015
20250318,140300,969885279,2550,2550,2550,2550,24
20250318,140200,969824079,2555,2555,2555,2555,5
20250318,140100,969811304,2555,2555,2555,2555,813
20250318,140000,967734089,2555,2555,2555,2545,1317
20250318,135900,964382294,2540,2545,2545,2540,2042
20250318,135800,959193304,2545,2545,2555,2545,2071
20250318,135700,953922599,2545,2545,2545,2545,275
20250318,135600,953222724,2550,2550,2550,2545,3121
20250318,135500,945265054,2550,2555,2555,2550,3070
20250318,135400,937424144,2560,2555,2560,2555,329
20250318,135300,936583499,2560,2560,2560,2560,1464
20250318,135200,932835659,2560,2570,2570,2560,2650
20250318,135100,926036004,2575,2575,2575,2575,100
20250318,135000,925778504,2575,2570,2575,2565,56
20250318,134900,925634599,2570,2565,2570,2565,159
20250318,134800,925226184,2565,2565,2565,2565,0
20250318,134700,925226184,2565,2565,2565,2565,0
20250318,134600,925226184,2565,2565,2565,2565,890
20250318,134500,922943334,2565,2565,2570,2565,8
20250318,134400,922922809,2565,2565,2565,2565,1446
20250318,134300,919213819,2565,2570,2570,2565,419
20250318,134200,918137649,2580,2580,2580,2570,29
20250318,134100,918063059,2580,2570,2580,2570,3
20250318,134000,918055329,2575,2575,2575,2570,2366
20250318,133900,911970414,2575,2585,2585,2575,933
20250318,133800,909563706,2585,2580,2585,2580,1003
20250318,133700,906975959,2585,2585,2585,2585,0
20250318,133600,906975959,2585,2585,2585,2585,15
20250318,133500,906937184,2585,2585,2585,2585,1
20250318,133400,906934599,2585,2585,2585,2585,0
20250318,133300,906934599,2585,2585,2585,2585,0
20250318,133200,906934599,2585,2585,2585,2585,0
20250318,133100,906934599,2585,2585,2585,2585,0
20250318,133000,906934599,2585,2585,2585,2585,0
20250318,132900,906934599,2585,2580,2585,2580,238
20250318,132800,906319469,2580,2580,2580,2580,0
20250318,132700,906319469,2580,2580,2580,2580,100
20250318,132600,906061469,2580,2580,2580,2580,84
20250318,132500,905844749,2585,2575,2585,2575,3
20250318,132400,905837014,2585,2585,2585,2585,0
20250318,132300,905837014,2585,2575,2585,2575,119
20250318,132200,905530579,2575,2575,2575,2575,300
20250318,132100,904758079,2585,2585,2585,2585,1
20250318,132000,904755494,2585,2585,2585,2585,97
20250318,131900,904504749,2585,2570,2585,2570,222
20250318,131800,903934194,2570,2580,2580,2570,2519
20250318,131700,897456914,2580,2575,2580,2575,155
20250318,131600,897057019,2575,2575,2575,2570,1304
20250318,131500,893705389,2575,2575,2575,2575,0
20250318,131400,893705389,2575,2580,2580,2575,253
20250318,131300,893053904,2580,2575,2580,2575,104
20250318,131200,892785909,2575,2575,2575,2575,0
20250318,131100,892785909,2575,2575,2575,2575,39
20250318,131000,892685484,2575,2575,2575,2575,3
20250318,130900,892677759,2570,2570,2570,2570,368
20250318,130800,891731999,2575,2575,2575,2570,74
20250318,130700,891541679,2580,2575,2580,2575,34
20250318,130600,891454109,2570,2575,2575,2570,1283
20250318,130500,888156769,2585,2585,2585,2585,0
20250318,130400,888156769,2585,2570,2585,2570,456
20250318,130300,886984834,2570,2575,2575,2570,922
20250318,130200,884612684,2575,2600,2600,2570,2010
20250318,130100,879439219,2600,2600,2600,2600,509
20250318,130000,878115819,2600,2600,2600,2600,0
20250318,125900,878115819,2600,2600,2600,2600,0
20250318,125800,878115819,2600,2600,2600,2600,132
20250318,125700,877772619,2595,2595,2595,2595,0
20250318,125600,877772619,2595,2595,2595,2595,23
20250318,125500,877712934,2595,2595,2595,2595,0
20250318,125400,877712934,2595,2595,2595,2595,0
20250318,125300,877712934,2595,2590,2595,2590,43
20250318,125200,877601499,2590,2590,2590,2590,15
20250318,125100,877562649,2585,2585,2585,2585,0
20250318,125000,877562649,2585,2585,2585,2585,0
20250318,124900,877562649,2585,2585,2585,2585,255
20250318,124800,876903474,2585,2585,2585,2585,168
20250318,124700,876469194,2585,2585,2585,2585,32
20250318,124600,876386474,2585,2585,2585,2585,519
20250318,124500,875044859,2585,2580,2585,2580,4
20250318,124400,875034524,2580,2580,2580,2580,66
20250318,124300,874864244,2575,2575,2575,2575,193
20250318,124200,874367269,2575,2575,2575,2575,1156
20250318,124100,871390569,2575,2575,2580,2575,2020
20250318,124000,866188969,2575,2580,2580,2575,454
20250318,123900,865019729,2580,2580,2585,2580,367
20250318,123800,864071374,2585,2585,2585,2585,0
20250318,123700,864071374,2585,2585,2585,2585,1050
20250318,123600,861357124,2580,2585,2585,2580,345
20250318,123500,860465524,2580,2575,2585,2575,101
20250318,123400,860204714,2580,2580,2580,2580,45
20250318,123300,860088614,2580,2580,2580,2580,20
20250318,123200,860037014,2585,2580,2585,2580,20
20250318,123100,859985389,2585,2580,2585,2575,99
20250318,123000,859730204,2585,2585,2585,2585,10
20250318,122900,859704354,2585,2585,2585,2585,162
20250318,122800,859285584,2585,2580,2585,2580,30
20250318,122700,859208179,2580,2575,2580,2575,263
20250318,122600,858530694,2585,2575,2585,2575,48
20250318,122500,858407074,2575,2575,2575,2575,3000
20250318,122400,850682074,2580,2585,2585,2580,1140
20250318,122300,847740869,2580,2580,2580,2580,11
20250318,122200,847712489,2595,2595,2595,2595,3
20250318,122100,847704704,2575,2595,2595,2575,6548
20250318,122000,830804914,2590,2595,2595,2590,15
20250318,121900,830766059,2600,2600,2600,2595,4
20250318,121800,830755664,2590,2590,2590,2590,128
20250318,121700,830424144,2595,2595,2595,2595,142
20250318,121600,830055654,2605,2605,2605,2605,1
20250318,121500,830053049,2605,2605,2605,2605,0
20250318,121400,830053049,2605,2605,2605,2605,200
20250318,121300,829532049,2605,2605,2605,2605,25
20250318,121200,829466924,2610,2610,2610,2610,467
20250318,121100,828248054,2615,2610,2615,2610,3
20250318,121000,828240219,2610,2610,2610,2610,2000
20250318,120900,823020219,2610,2610,2610,2610,520
20250318,120800,821663019,2610,2610,2610,2610,2083
20250318,120700,816226389,2595,2595,2595,2595,0
20250318,120600,816226389,2595,2600,2600,2590,611
20250318,120500,814640459,2600,2600,2600,2600,0
20250318,120400,814640459,2600,2600,2600,2600,2078
20250318,120300,809237659,2600,2610,2610,2600,565
20250318,120200,807766364,2625,2625,2625,2625,1
20250318,120100,807763739,2625,2625,2625,2625,1775
20250318,120000,803104364,2625,2625,2625,2625,0
20250318,115900,803104364,2625,2625,2625,2625,524
20250318,115800,801728864,2625,2625,2625,2625,817
20250318,115700,799584239,2625,2610,2625,2610,1000
20250318,115600,796965934,2610,2600,2610,2600,2050
20250318,115500,791635434,2600,2590,2600,2590,569
20250318,115400,790160084,2590,2590,2590,2590,183
20250318,115300,789686114,2590,2590,2590,2590,200
20250318,115200,789168114,2590,2590,2590,2590,551
20250318,115100,787741024,2590,2580,2590,2580,2134
20250318,115000,782217504,2580,2580,2580,2580,0
20250318,114900,782217504,2580,2580,2580,2580,149
20250318,114800,781833084,2580,2570,2580,2570,158
20250318,114700,781426844,2570,2580,2580,2570,77
20250318,114600,781228514,2585,2585,2585,2585,3
20250318,114500,781220759,2585,2570,2585,2570,318
20250318,114400,780403229,2570,2585,2585,2570,6025
20250318,114300,764893569,2585,2585,2585,2585,0
20250318,114200,764893569,2585,2585,2585,2585,0
20250318,114100,764893569,2585,2585,2585,2585,0
20250318,114000,764893569,2585,2585,2585,2585,0
20250318,113900,764893569,2585,2585,2585,2585,0
20250318,113800,764893569,2585,2585,2585,2585,0
20250318,113700,764893569,2585,2585,2585,2585,0
20250318,113600,764893569,2585,2585,2585,2585,224
20250318,113500,764314529,2590,2590,2590,2590,281
20250318,113400,763586739,2590,2585,2590,2585,2706
20250318,113300,756578229,2580,2590,2590,2580,498
20250318,113200,755290409,2590,2590,2590,2590,0
20250318,113100,755290409,2590,2585,2590,2585,291
20250318,113000,754536799,2585,2580,2585,2580,2
20250318,112900,754531634,2580,2575,2585,2575,32
20250318,112800,754449074,2575,2575,2580,2575,182
20250318,112700,753980204,2585,2585,2585,2585,184
20250318,112600,753504564,2580,2580,2580,2575,368
20250318,112500,752555129,2575,2580,2580,2575,208
20250318,112400,752019489,2580,2580,2580,2580,220
20250318,112300,751451889,2575,2575,2575,2575,306
20250318,112200,750663939,2580,2575,2580,2575,13
20250318,112100,750630404,2575,2575,2575,2575,482
20250318,112000,749389254,2580,2580,2580,2580,898
20250318,111900,747072414,2580,2580,2580,2580,240
20250318,111800,746453214,2585,2585,2585,2585,0
20250318,111700,746453214,2585,2575,2585,2575,2
20250318,111600,746448054,2575,2585,2585,2575,31
20250318,111500,746368219,2575,2575,2575,2575,0
20250318,111400,746368219,2575,2575,2575,2575,4
20250318,111300,746357919,2575,2575,2575,2575,500
20250318,111200,745070419,2590,2590,2590,2590,0
20250318,111100,745070419,2590,2570,2590,2570,1657
20250318,111000,740811909,2575,2590,2590,2575,2584
20250318,110900,734156129,2590,2590,2590,2590,0
20250318,110800,734156129,2590,2575,2590,2575,77
20250318,110700,733957839,2575,2575,2575,2575,0
20250318,110600,733957839,2575,2575,2575,2575,2
20250318,110500,733952689,2575,2580,2580,2575,507
20250318,110400,732646184,2580,2580,2580,2580,220
20250318,110300,732078584,2580,2590,2590,2580,760
20250318,110200,730112784,2590,2590,2600,2590,503
20250318,110100,728810004,2590,2600,2600,2590,168
20250318,110000,728374084,2600,2600,2600,2590,410
20250318,105900,727312144,2590,2590,2590,2590,201
20250318,105800,726791554,2590,2590,2600,2590,291
20250318,105700,726037834,2590,2610,2610,2590,1145
20250318,105600,723066449,2610,2595,2610,2595,53
20250318,105500,722928899,2595,2610,2610,2595,679
20250318,105400,721160434,2610,2600,2610,2600,75
20250318,105300,720965034,2610,2610,2610,2610,0
20250318,105200,720965034,2610,2610,2610,2610,1372
20250318,105100,717384114,2610,2610,2610,2610,0
20250318,105000,717384114,2610,2610,2610,2610,0
20250318,104900,717384114,2610,2600,2610,2590,255
20250318,104800,716720764,2590,2590,2590,2580,182
20250318,104700,716249924,2590,2595,2595,2580,103
20250318,104600,715984149,2580,2590,2590,2580,4792
20250318,104500,703610139,2595,2595,2595,2595,0
20250318,104400,703610139,2595,2610,2610,2595,689
20250318,104300,701822159,2595,2595,2595,2595,6
20250318,104200,701806589,2610,2600,2620,2600,440
20250318,104100,700656869,2600,2595,2600,2585,577
20250318,104000,699162104,2605,2600,2605,2600,156
20250318,103900,698755774,2605,2605,2605,2605,48
20250318,103800,698630734,2605,2605,2605,2605,0
20250318,103700,698630734,2605,2605,2605,2605,0
20250318,103600,698630734,2605,2595,2610,2595,14
20250318,103500,698594329,2610,2610,2610,2610,499
20250318,103400,697291939,2615,2615,2615,2615,1136
20250318,103300,694321299,2595,2600,2605,2595,1102
20250318,103200,691457904,2600,2595,2600,2595,645
20250318,103100,689780909,2595,2600,2600,2595,219
20250318,103000,689212009,2585,2585,2585,2585,1
20250318,102900,689209424,2585,2590,2590,2580,2669
20250318,102800,682313864,2585,2595,2595,2585,383
20250318,102700,681322904,2590,2590,2590,2590,268
20250318,102600,680628784,2585,2585,2590,2585,904
20250318,102500,678290784,2585,2585,2590,2585,1124
20250318,102400,675384784,2585,2590,2590,2585,638
20250318,102300,673735344,2590,2590,2590,2590,110
20250318,102200,673450444,2590,2590,2590,2590,826
20250318,102100,671311104,2585,2595,2595,2585,360
20250318,102000,670378399,2595,2595,2595,2585,1245
20250318,101900,667156524,2595,2595,2595,2590,271
20250318,101800,666453779,2590,2590,2595,2590,44
20250318,101700,666339754,2595,2595,2600,2590,32
20250318,101600,666256824,2600,2590,2610,2585,2234
20250318,101500,660476839,2590,2595,2610,2590,5007
20250318,101400,647499114,2595,2600,2600,2595,976
20250318,101300,644962044,2605,2605,2605,2600,111
20250318,101200,644673389,2605,2605,2605,2605,440
20250318,101100,643527189,2605,2610,2610,2605,499
20250318,101000,642226424,2615,2605,2620,2605,51
20250318,100900,642092949,2605,2605,2605,2605,0
20250318,100800,642092949,2605,2605,2605,2605,87
20250318,100700,641866314,2605,2620,2630,2600,21053
20250318,100600,586933694,2620,2620,2625,2620,807
20250318,100500,584818394,2625,2625,2625,2625,1551
20250318,100400,580747019,2625,2625,2625,2620,2611
20250318,100300,573893194,2625,2625,2625,2625,101
20250318,100200,573628069,2625,2625,2645,2625,533
20250318,100100,572228709,2625,2650,2650,2625,1303
20250318,100000,568777894,2650,2620,2650,2620,446
20250318,095900,567599544,2625,2635,2635,2625,352
20250318,095800,566673284,2635,2635,2635,2635,278
20250318,095700,565940754,2625,2625,2625,2625,397
20250318,095600,564898629,2620,2620,2625,2620,2481
20250318,095500,558396544,2615,2615,2615,2615,591
20250318,095400,556851079,2620,2620,2620,2620,251
20250318,095300,556193459,2620,2630,2635,2620,156
20250318,095200,555783114,2635,2635,2635,2635,111
20250318,095100,555490629,2620,2615,2620,2605,3382
20250318,095000,546666564,2620,2620,2620,2620,496
20250318,094900,545367044,2620,2625,2625,2620,173
20250318,094800,544913069,2625,2625,2625,2625,666
20250318,094700,543164819,2625,2630,2630,2625,1843
20250318,094600,538325464,2630,2635,2635,2630,111
20250318,094500,538033204,2635,2655,2655,2630,2108
20250318,094400,532481219,2660,2660,2665,2660,3013
20250318,094300,524454869,2660,2640,2670,2640,6434
20250318,094200,507347739,2645,2610,2645,2600,6881
20250318,094100,489344194,2625,2605,2625,2600,2541
20250318,094000,482724644,2605,2625,2625,2605,2222
20250318,093900,476922914,2625,2645,2645,2625,314
20250318,093800,476093784,2645,2645,2645,2645,431
20250318,093700,474953789,2645,2625,2645,2620,4108
20250318,093600,464141509,2620,2620,2622,2620,790
20250318,093500,462071707,2615,2605,2615,2600,754
20250318,093400,460103062,2605,2600,2610,2600,344
20250318,093300,459206892,2595,2600,2602,2595,589
20250318,093200,457675577,2600,2610,2615,2600,1145
20250318,093100,454693682,2610,2610,2610,2610,521
20250318,093000,453333872,2610,2610,2615,2610,864
20250318,092900,451078562,2615,2620,2620,2610,88
20250318,092800,450848517,2605,2600,2605,2600,1564
20250318,092700,446782077,2600,2625,2625,2600,3681
20250318,092600,437170547,2630,2635,2635,2630,1008
20250318,092500,434519502,2640,2630,2640,2630,37
20250318,092400,434422182,2640,2610,2640,2610,1880
20250318,092300,429496737,2610,2620,2625,2610,3184
20250318,092200,421155552,2620,2625,2630,2620,1367
20250318,092100,417566772,2630,2630,2640,2625,1804
20250318,092000,412823647,2645,2625,2645,2625,791
20250318,091900,410746537,2625,2650,2650,2625,3362
20250318,091800,401859932,2655,2615,2655,2615,10725
20250318,091700,373559512,2615,2600,2615,2595,1542
20250318,091600,369538507,2590,2590,2615,2590,13332
20250318,091500,334923932,2570,2570,2570,2570,0
20250318,091400,334923932,2570,2590,2592,2570,7167
20250318,091300,316384005,2595,2610,2625,2590,7979
20250318,091200,295617715,2610,2640,2650,2610,6164
20250318,091100,279455385,2635,2650,2660,2630,4275
20250318,091000,268143600,2650,2645,2670,2640,5692
20250318,090900,253057560,2640,2670,2670,2640,10690
20250318,090800,224694125,2675,2710,2720,2670,9477
20250318,090700,199137755,2720,2730,2730,2710,3648
20250318,090600,189213655,2735,2745,2750,2700,5987
20250318,090500,172910180,2745,2735,2745,2700,7357
20250318,090400,152972690,2735,2770,2777,2735,4781
20250318,090300,139766910,2770,2810,2810,2765,6424
20250318,090200,121829150,2810,2865,2870,2810,13509
20250318,090100,83400740,2855,2955,2955,2810,16423
20250318,090000,35946215,2955,2850,2980,2850,12302
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185800 1263220594 2500 2500 2500 2500 7888
3 20250318 185700 1263220594 2500 2500 2500 2500 0
4 20250318 185600 1263220594 2500 2500 2500 2500 0
5 20250318 185500 1263220594 2500 2500 2500 2500 0
6 20250318 185400 1263220594 2500 2500 2500 2500 0
7 20250318 185300 1263220594 2500 2500 2500 2500 0
8 20250318 185200 1263220594 2500 2500 2500 2500 0
9 20250318 185100 1263220594 2500 2500 2500 2500 0
10 20250318 185000 1263220594 2500 2500 2500 2500 0
11 20250318 184900 1263220594 2500 2500 2500 2500 0
12 20250318 184800 1263220594 2500 2500 2500 2500 0
13 20250318 184700 1263220594 2500 2500 2500 2500 0
14 20250318 184600 1263220594 2500 2500 2500 2500 0
15 20250318 184500 1263220594 2500 2500 2500 2500 0
16 20250318 184400 1263220594 2500 2500 2500 2500 0
17 20250318 184300 1263220594 2500 2500 2500 2500 0
18 20250318 184200 1263220594 2500 2500 2500 2500 0
19 20250318 184100 1263220594 2500 2500 2500 2500 0
20 20250318 184000 1263220594 2500 2500 2500 2500 0
21 20250318 183900 1263220594 2500 2500 2500 2500 0
22 20250318 183800 1263220594 2500 2500 2500 2500 0
23 20250318 183700 1263220594 2500 2500 2500 2500 0
24 20250318 183600 1263220594 2500 2500 2500 2500 0
25 20250318 183500 1263220594 2500 2500 2500 2500 0
26 20250318 183400 1263220594 2500 2500 2500 2500 0
27 20250318 183300 1263220594 2500 2500 2500 2500 0
28 20250318 183200 1263220594 2500 2500 2500 2500 0
29 20250318 183100 1263220594 2500 2500 2500 2500 0
30 20250318 183000 1263220594 2500 2500 2500 2500 0
31 20250318 182900 1263220594 2500 2500 2500 2500 0
32 20250318 182800 1263220594 2500 2500 2500 2500 7888
33 20250318 182700 1263220594 2500 2500 2500 2500 0
34 20250318 182600 1263220594 2500 2500 2500 2500 0
35 20250318 182500 1263220594 2500 2500 2500 2500 0
36 20250318 182400 1263220594 2500 2500 2500 2500 0
37 20250318 182300 1263220594 2500 2500 2500 2500 0
38 20250318 182200 1263220594 2500 2500 2500 2500 0
39 20250318 182100 1263220594 2500 2500 2500 2500 0
40 20250318 182000 1263220594 2500 2500 2500 2500 0
41 20250318 181900 1263220594 2500 2500 2500 2500 0
42 20250318 181800 1263220594 2500 2500 2500 2500 0
43 20250318 181700 1263220594 2500 2500 2500 2500 0
44 20250318 181600 1263220594 2500 2500 2500 2500 0
45 20250318 181500 1263220594 2500 2500 2500 2500 0
46 20250318 181400 1263220594 2500 2500 2500 2500 0
47 20250318 181300 1263220594 2500 2500 2500 2500 0
48 20250318 181200 1263220594 2500 2500 2500 2500 0
49 20250318 181100 1263220594 2500 2500 2500 2500 0
50 20250318 181000 1263220594 2500 2500 2500 2500 0
51 20250318 180900 1263220594 2500 2500 2500 2500 0
52 20250318 180800 1263220594 2500 2500 2500 2500 0
53 20250318 180700 1263220594 2500 2500 2500 2500 0
54 20250318 180600 1263220594 2500 2500 2500 2500 0
55 20250318 180500 1263220594 2500 2500 2500 2500 0
56 20250318 180400 1263220594 2500 2500 2500 2500 0
57 20250318 180300 1263220594 2500 2500 2500 2500 0
58 20250318 180200 1263220594 2500 2500 2500 2500 0
59 20250318 180100 1263220594 2500 2500 2500 2500 0
60 20250318 180000 1263220594 2500 2500 2500 2500 0
61 20250318 175900 1263220594 2500 2500 2500 2500 0
62 20250318 175800 1263220594 2500 2500 2500 2500 7888
63 20250318 175700 1263220594 2500 2500 2500 2500 0
64 20250318 175600 1263220594 2500 2500 2500 2500 0
65 20250318 175500 1263220594 2500 2500 2500 2500 0
66 20250318 175400 1263220594 2500 2500 2500 2500 0
67 20250318 175300 1263220594 2500 2500 2500 2500 0
68 20250318 175200 1263220594 2500 2500 2500 2500 0
69 20250318 175100 1263220594 2500 2500 2500 2500 0
70 20250318 175000 1263220594 2500 2500 2500 2500 0
71 20250318 174900 1263220594 2500 2500 2500 2500 0
72 20250318 174800 1263220594 2500 2500 2500 2500 0
73 20250318 174700 1263220594 2500 2500 2500 2500 0
74 20250318 174600 1263220594 2500 2500 2500 2500 0
75 20250318 174500 1263220594 2500 2500 2500 2500 0
76 20250318 174400 1263220594 2500 2500 2500 2500 0
77 20250318 174300 1263220594 2500 2500 2500 2500 0
78 20250318 174200 1263220594 2500 2500 2500 2500 0
79 20250318 174100 1263220594 2500 2500 2500 2500 0
80 20250318 174000 1263220594 2500 2500 2500 2500 0
81 20250318 173900 1263220594 2500 2500 2500 2500 0
82 20250318 173800 1263220594 2500 2500 2500 2500 0
83 20250318 173700 1263220594 2500 2500 2500 2500 0
84 20250318 173600 1263220594 2500 2500 2500 2500 0
85 20250318 173500 1263220594 2500 2500 2500 2500 0
86 20250318 173400 1263220594 2500 2500 2500 2500 0
87 20250318 173300 1263220594 2500 2500 2500 2500 0
88 20250318 173200 1263220594 2500 2500 2500 2500 0
89 20250318 173100 1263220594 2500 2500 2500 2500 0
90 20250318 173000 1263220594 2500 2500 2500 2500 0
91 20250318 172900 1263220594 2500 2500 2500 2500 0
92 20250318 172800 1263220594 2500 2500 2500 2500 7888
93 20250318 172700 1263220594 2500 2500 2500 2500 0
94 20250318 172600 1263220594 2500 2500 2500 2500 0
95 20250318 172500 1263220594 2500 2500 2500 2500 0
96 20250318 172400 1263220594 2500 2500 2500 2500 0
97 20250318 172300 1263220594 2500 2500 2500 2500 0
98 20250318 172200 1263220594 2500 2500 2500 2500 0
99 20250318 172100 1263220594 2500 2500 2500 2500 0
100 20250318 172000 1263220594 2500 2500 2500 2500 0
101 20250318 171900 1263220594 2500 2500 2500 2500 0
102 20250318 171800 1263220594 2500 2500 2500 2500 0
103 20250318 171700 1263220594 2500 2500 2500 2500 0
104 20250318 171600 1263220594 2500 2500 2500 2500 0
105 20250318 171500 1263220594 2500 2500 2500 2500 0
106 20250318 171400 1263220594 2500 2500 2500 2500 0
107 20250318 171300 1263220594 2500 2500 2500 2500 0
108 20250318 171200 1263220594 2500 2500 2500 2500 0
109 20250318 171100 1263220594 2500 2500 2500 2500 0
110 20250318 171000 1263220594 2500 2500 2500 2500 0
111 20250318 170900 1263220594 2500 2500 2500 2500 0
112 20250318 170800 1263220594 2500 2500 2500 2500 0
113 20250318 170700 1263220594 2500 2500 2500 2500 0
114 20250318 170600 1263220594 2500 2500 2500 2500 0
115 20250318 170500 1263220594 2500 2500 2500 2500 0
116 20250318 170400 1263220594 2500 2500 2500 2500 0
117 20250318 170300 1263220594 2500 2500 2500 2500 0
118 20250318 170200 1263220594 2500 2500 2500 2500 0
119 20250318 170100 1263220594 2500 2500 2500 2500 0
120 20250318 170000 1263220594 2500 2500 2500 2500 0
121 20250318 165900 1263220594 2500 2500 2500 2500 0
122 20250318 165800 1263220594 2500 2500 2500 2500 7888
123 20250318 165700 1263220594 2500 2500 2500 2500 0
124 20250318 165600 1263220594 2500 2500 2500 2500 0
125 20250318 165500 1263220594 2500 2500 2500 2500 0
126 20250318 165400 1263220594 2500 2500 2500 2500 0
127 20250318 165300 1263220594 2500 2500 2500 2500 0
128 20250318 165200 1263220594 2500 2500 2500 2500 0
129 20250318 165100 1263220594 2500 2500 2500 2500 0
130 20250318 165000 1263220594 2500 2500 2500 2500 0
131 20250318 164900 1263220594 2500 2500 2500 2500 0
132 20250318 164800 1263220594 2500 2500 2500 2500 0
133 20250318 164700 1263220594 2500 2500 2500 2500 0
134 20250318 164600 1263220594 2500 2500 2500 2500 0
135 20250318 164500 1263220594 2500 2500 2500 2500 0
136 20250318 164400 1263220594 2500 2500 2500 2500 0
137 20250318 164300 1263220594 2500 2500 2500 2500 0
138 20250318 164200 1263220594 2500 2500 2500 2500 0
139 20250318 164100 1263220594 2500 2500 2500 2500 0
140 20250318 164000 1263220594 2500 2500 2500 2500 0
141 20250318 163900 1263220594 2500 2500 2500 2500 0
142 20250318 163800 1263220594 2500 2500 2500 2500 0
143 20250318 163700 1263220594 2500 2500 2500 2500 0
144 20250318 163600 1263220594 2500 2500 2500 2500 0
145 20250318 163500 1263220594 2500 2500 2500 2500 0
146 20250318 163400 1263220594 2500 2500 2500 2500 0
147 20250318 163300 1263220594 2500 2500 2500 2500 0
148 20250318 163200 1263220594 2500 2500 2500 2500 0
149 20250318 163100 1263220594 2500 2500 2500 2500 0
150 20250318 163000 1263220594 2500 2500 2500 2500 0
151 20250318 162900 1263220594 2500 2500 2500 2500 0
152 20250318 162800 1263220594 2500 2500 2500 2500 7888
153 20250318 162700 1263220594 2500 2500 2500 2500 0
154 20250318 162600 1263220594 2500 2500 2500 2500 0
155 20250318 162500 1263220594 2500 2500 2500 2500 0
156 20250318 162400 1263220594 2500 2500 2500 2500 0
157 20250318 162300 1263220594 2500 2500 2500 2500 0
158 20250318 162200 1263220594 2500 2500 2500 2500 0
159 20250318 162100 1263220594 2500 2500 2500 2500 0
160 20250318 162000 1263220594 2500 2500 2500 2500 0
161 20250318 161900 1263220594 2500 2500 2500 2500 0
162 20250318 161800 1263220594 2500 2500 2500 2500 0
163 20250318 161700 1263220594 2500 2500 2500 2500 0
164 20250318 161600 1263220594 2500 2500 2500 2500 0
165 20250318 161500 1263220594 2500 2500 2500 2500 0
166 20250318 161400 1263220594 2500 2500 2500 2500 0
167 20250318 161300 1263220594 2500 2500 2500 2500 0
168 20250318 161200 1263220594 2500 2500 2500 2500 0
169 20250318 161100 1263220594 2500 2500 2500 2500 0
170 20250318 161000 1263220594 2500 2500 2500 2500 0
171 20250318 160900 1263220594 2500 2500 2500 2500 0
172 20250318 160800 1263220594 2500 2500 2500 2500 0
173 20250318 160700 1263220594 2500 2500 2500 2500 0
174 20250318 160600 1263220594 2500 2500 2500 2500 0
175 20250318 160500 1263220594 2500 2500 2500 2500 0
176 20250318 160400 1263220594 2500 2500 2500 2500 0
177 20250318 160300 1263220594 2500 2500 2500 2500 0
178 20250318 160200 1263220594 2500 2500 2500 2500 0
179 20250318 160100 1263220594 2500 2500 2500 2500 0
180 20250318 160000 1263220594 2500 2500 2500 2500 0
181 20250318 155900 1263220594 2500 2500 2500 2500 0
182 20250318 155800 1263220594 2500 2500 2500 2500 7888
183 20250318 155700 1263220594 2500 2500 2500 2500 0
184 20250318 155600 1263220594 2500 2500 2500 2500 0
185 20250318 155500 1263220594 2500 2500 2500 2500 0
186 20250318 155400 1263220594 2500 2500 2500 2500 0
187 20250318 155300 1263220594 2500 2500 2500 2500 0
188 20250318 155200 1263220594 2500 2500 2500 2500 0
189 20250318 155100 1263220594 2500 2500 2500 2500 0
190 20250318 155000 1263220594 2500 2500 2500 2500 0
191 20250318 154900 1263220594 2500 2500 2500 2500 0
192 20250318 154800 1263220594 2500 2500 2500 2500 0
193 20250318 154700 1263220594 2500 2500 2500 2500 0
194 20250318 154600 1263220594 2500 2500 2500 2500 0
195 20250318 154500 1263220594 2500 2500 2500 2500 0
196 20250318 154400 1263220594 2500 2500 2500 2500 0
197 20250318 154300 1263220594 2500 2500 2500 2500 0
198 20250318 154200 1263220594 2500 2500 2500 2500 0
199 20250318 154100 1263220594 2500 2500 2500 2500 0
200 20250318 154000 1263220594 2500 2500 2500 2500 0
201 20250318 153900 1263220594 2500 2500 2500 2500 0
202 20250318 153800 1263220594 2500 2500 2500 2500 0
203 20250318 153700 1263220594 2500 2500 2500 2500 0
204 20250318 153600 1263220594 2500 2500 2500 2500 0
205 20250318 153500 1263220594 2500 2500 2500 2500 0
206 20250318 153400 1263220594 2500 2500 2500 2500 0
207 20250318 153300 1263220594 2500 2500 2500 2500 0
208 20250318 153200 1263220594 2500 2500 2500 2500 0
209 20250318 153100 1263220594 2500 2500 2500 2500 0
210 20250318 153000 1263220594 2500 2500 2500 2500 7888
211 20250318 152900 1243500594 2460 2460 2460 2460 0
212 20250318 152800 1243500594 2460 2460 2460 2460 0
213 20250318 152700 1243500594 2460 2460 2460 2460 0
214 20250318 152600 1243500594 2460 2460 2460 2460 0
215 20250318 152500 1243500594 2460 2460 2460 2460 0
216 20250318 152400 1243500594 2460 2460 2460 2460 0
217 20250318 152300 1243500594 2460 2460 2460 2460 0
218 20250318 152200 1243500594 2460 2460 2460 2460 0
219 20250318 152100 1243500594 2460 2460 2460 2460 0
220 20250318 152000 1243500594 2460 2460 2460 2460 0
221 20250318 151900 1243500594 2460 2475 2490 2460 5766
222 20250318 151800 1229264984 2480 2480 2485 2480 2082
223 20250318 151700 1224101574 2485 2480 2485 2480 533
224 20250318 151600 1222777279 2480 2485 2485 2480 567
225 20250318 151500 1221371114 2485 2485 2490 2485 829
226 20250318 151400 1219311044 2490 2485 2490 2480 2313
227 20250318 151300 1213560704 2485 2490 2490 2485 33
228 20250318 151200 1213478549 2490 2490 2490 2485 759
229 20250318 151100 1211592179 2490 2495 2495 2490 1208
230 20250318 151000 1208584134 2495 2495 2500 2490 1140
231 20250318 150900 1205737339 2495 2485 2495 2485 638
232 20250318 150800 1204148134 2490 2490 2490 2490 72
233 20250318 150700 1203968854 2485 2480 2485 2480 737
234 20250318 150600 1202140924 2485 2490 2490 2480 977
235 20250318 150500 1199711694 2490 2490 2490 2475 2289
236 20250318 150400 1194034049 2495 2500 2500 2490 1155
237 20250318 150300 1191153719 2500 2500 2500 2495 60
238 20250318 150200 1191003759 2500 2495 2500 2495 301
239 20250318 150100 1190252759 2495 2490 2495 2485 2267
240 20250318 150000 1184617629 2500 2490 2500 2490 14
241 20250318 145900 1184582654 2485 2500 2500 2485 1920
242 20250318 145800 1179790659 2520 2520 2520 2520 0
243 20250318 145700 1179790659 2520 2510 2520 2510 702
244 20250318 145600 1178027224 2510 2510 2510 2510 361
245 20250318 145500 1177121114 2515 2525 2525 2500 1940
246 20250318 145400 1172262924 2500 2505 2530 2500 5256
247 20250318 145300 1159047084 2510 2500 2510 2490 330
248 20250318 145200 1158220604 2510 2500 2530 2500 4111
249 20250318 145100 1147881124 2500 2495 2500 2475 6761
250 20250318 145000 1131042634 2500 2460 2505 2460 5928
251 20250318 144900 1116282404 2450 2440 2450 2435 13585
252 20250318 144800 1083130479 2440 2475 2475 2435 14339
253 20250318 144700 1048043844 2480 2485 2485 2465 2950
254 20250318 144600 1040739024 2485 2500 2500 2485 2303
255 20250318 144500 1034993059 2500 2525 2525 2500 4106
256 20250318 144400 1024712069 2510 2510 2510 2510 614
257 20250318 144300 1023170929 2525 2525 2525 2520 15
258 20250318 144200 1023133104 2500 2505 2505 2500 2719
259 20250318 144100 1016331829 2505 2515 2515 2505 1176
260 20250318 144000 1013382769 2515 2510 2515 2510 1273
261 20250318 143900 1010187074 2510 2530 2530 2510 4179
262 20250318 143800 999636559 2530 2535 2535 2530 1016
263 20250318 143700 997064644 2530 2530 2530 2530 150
264 20250318 143600 996685144 2535 2535 2535 2535 100
265 20250318 143500 996431644 2540 2540 2540 2540 282
266 20250318 143400 995715364 2540 2540 2540 2540 22
267 20250318 143300 995659484 2540 2540 2540 2540 83
268 20250318 143200 995448664 2545 2545 2545 2545 2
269 20250318 143100 995443574 2545 2535 2545 2535 111
270 20250318 143000 995162179 2535 2540 2545 2535 347
271 20250318 142900 994280824 2540 2540 2540 2540 1
272 20250318 142800 994278284 2545 2540 2545 2540 349
273 20250318 142700 993391624 2540 2540 2540 2540 1
274 20250318 142600 993389084 2545 2545 2545 2545 56
275 20250318 142500 993246564 2550 2550 2550 2550 24
276 20250318 142400 993185364 2550 2540 2550 2540 397
277 20250318 142300 992176199 2535 2535 2535 2535 0
278 20250318 142200 992176199 2535 2535 2535 2535 0
279 20250318 142100 992176199 2535 2535 2540 2535 107
280 20250318 142000 991904949 2530 2530 2530 2530 678
281 20250318 141900 990189609 2530 2530 2530 2530 50
282 20250318 141800 990063109 2530 2530 2530 2530 129
283 20250318 141700 989736739 2530 2540 2540 2530 136
284 20250318 141600 989392244 2530 2540 2540 2530 938
285 20250318 141500 987016334 2540 2535 2540 2535 372
286 20250318 141400 986073264 2540 2540 2540 2540 33
287 20250318 141300 985989444 2535 2535 2535 2535 266
288 20250318 141200 985315134 2535 2540 2540 2535 1815
289 20250318 141100 980714104 2540 2535 2540 2535 413
290 20250318 141000 979665649 2540 2540 2540 2535 593
291 20250318 140900 978161814 2540 2545 2545 2540 1336
292 20250318 140800 974766744 2545 2545 2545 2545 357
293 20250318 140700 973858179 2550 2550 2550 2550 50
294 20250318 140600 973730679 2550 2550 2550 2550 5
295 20250318 140500 973717929 2550 2550 2550 2550 488
296 20250318 140400 972473529 2550 2550 2550 2550 1015
297 20250318 140300 969885279 2550 2550 2550 2550 24
298 20250318 140200 969824079 2555 2555 2555 2555 5
299 20250318 140100 969811304 2555 2555 2555 2555 813
300 20250318 140000 967734089 2555 2555 2555 2545 1317
301 20250318 135900 964382294 2540 2545 2545 2540 2042
302 20250318 135800 959193304 2545 2545 2555 2545 2071
303 20250318 135700 953922599 2545 2545 2545 2545 275
304 20250318 135600 953222724 2550 2550 2550 2545 3121
305 20250318 135500 945265054 2550 2555 2555 2550 3070
306 20250318 135400 937424144 2560 2555 2560 2555 329
307 20250318 135300 936583499 2560 2560 2560 2560 1464
308 20250318 135200 932835659 2560 2570 2570 2560 2650
309 20250318 135100 926036004 2575 2575 2575 2575 100
310 20250318 135000 925778504 2575 2570 2575 2565 56
311 20250318 134900 925634599 2570 2565 2570 2565 159
312 20250318 134800 925226184 2565 2565 2565 2565 0
313 20250318 134700 925226184 2565 2565 2565 2565 0
314 20250318 134600 925226184 2565 2565 2565 2565 890
315 20250318 134500 922943334 2565 2565 2570 2565 8
316 20250318 134400 922922809 2565 2565 2565 2565 1446
317 20250318 134300 919213819 2565 2570 2570 2565 419
318 20250318 134200 918137649 2580 2580 2580 2570 29
319 20250318 134100 918063059 2580 2570 2580 2570 3
320 20250318 134000 918055329 2575 2575 2575 2570 2366
321 20250318 133900 911970414 2575 2585 2585 2575 933
322 20250318 133800 909563706 2585 2580 2585 2580 1003
323 20250318 133700 906975959 2585 2585 2585 2585 0
324 20250318 133600 906975959 2585 2585 2585 2585 15
325 20250318 133500 906937184 2585 2585 2585 2585 1
326 20250318 133400 906934599 2585 2585 2585 2585 0
327 20250318 133300 906934599 2585 2585 2585 2585 0
328 20250318 133200 906934599 2585 2585 2585 2585 0
329 20250318 133100 906934599 2585 2585 2585 2585 0
330 20250318 133000 906934599 2585 2585 2585 2585 0
331 20250318 132900 906934599 2585 2580 2585 2580 238
332 20250318 132800 906319469 2580 2580 2580 2580 0
333 20250318 132700 906319469 2580 2580 2580 2580 100
334 20250318 132600 906061469 2580 2580 2580 2580 84
335 20250318 132500 905844749 2585 2575 2585 2575 3
336 20250318 132400 905837014 2585 2585 2585 2585 0
337 20250318 132300 905837014 2585 2575 2585 2575 119
338 20250318 132200 905530579 2575 2575 2575 2575 300
339 20250318 132100 904758079 2585 2585 2585 2585 1
340 20250318 132000 904755494 2585 2585 2585 2585 97
341 20250318 131900 904504749 2585 2570 2585 2570 222
342 20250318 131800 903934194 2570 2580 2580 2570 2519
343 20250318 131700 897456914 2580 2575 2580 2575 155
344 20250318 131600 897057019 2575 2575 2575 2570 1304
345 20250318 131500 893705389 2575 2575 2575 2575 0
346 20250318 131400 893705389 2575 2580 2580 2575 253
347 20250318 131300 893053904 2580 2575 2580 2575 104
348 20250318 131200 892785909 2575 2575 2575 2575 0
349 20250318 131100 892785909 2575 2575 2575 2575 39
350 20250318 131000 892685484 2575 2575 2575 2575 3
351 20250318 130900 892677759 2570 2570 2570 2570 368
352 20250318 130800 891731999 2575 2575 2575 2570 74
353 20250318 130700 891541679 2580 2575 2580 2575 34
354 20250318 130600 891454109 2570 2575 2575 2570 1283
355 20250318 130500 888156769 2585 2585 2585 2585 0
356 20250318 130400 888156769 2585 2570 2585 2570 456
357 20250318 130300 886984834 2570 2575 2575 2570 922
358 20250318 130200 884612684 2575 2600 2600 2570 2010
359 20250318 130100 879439219 2600 2600 2600 2600 509
360 20250318 130000 878115819 2600 2600 2600 2600 0
361 20250318 125900 878115819 2600 2600 2600 2600 0
362 20250318 125800 878115819 2600 2600 2600 2600 132
363 20250318 125700 877772619 2595 2595 2595 2595 0
364 20250318 125600 877772619 2595 2595 2595 2595 23
365 20250318 125500 877712934 2595 2595 2595 2595 0
366 20250318 125400 877712934 2595 2595 2595 2595 0
367 20250318 125300 877712934 2595 2590 2595 2590 43
368 20250318 125200 877601499 2590 2590 2590 2590 15
369 20250318 125100 877562649 2585 2585 2585 2585 0
370 20250318 125000 877562649 2585 2585 2585 2585 0
371 20250318 124900 877562649 2585 2585 2585 2585 255
372 20250318 124800 876903474 2585 2585 2585 2585 168
373 20250318 124700 876469194 2585 2585 2585 2585 32
374 20250318 124600 876386474 2585 2585 2585 2585 519
375 20250318 124500 875044859 2585 2580 2585 2580 4
376 20250318 124400 875034524 2580 2580 2580 2580 66
377 20250318 124300 874864244 2575 2575 2575 2575 193
378 20250318 124200 874367269 2575 2575 2575 2575 1156
379 20250318 124100 871390569 2575 2575 2580 2575 2020
380 20250318 124000 866188969 2575 2580 2580 2575 454
381 20250318 123900 865019729 2580 2580 2585 2580 367
382 20250318 123800 864071374 2585 2585 2585 2585 0
383 20250318 123700 864071374 2585 2585 2585 2585 1050
384 20250318 123600 861357124 2580 2585 2585 2580 345
385 20250318 123500 860465524 2580 2575 2585 2575 101
386 20250318 123400 860204714 2580 2580 2580 2580 45
387 20250318 123300 860088614 2580 2580 2580 2580 20
388 20250318 123200 860037014 2585 2580 2585 2580 20
389 20250318 123100 859985389 2585 2580 2585 2575 99
390 20250318 123000 859730204 2585 2585 2585 2585 10
391 20250318 122900 859704354 2585 2585 2585 2585 162
392 20250318 122800 859285584 2585 2580 2585 2580 30
393 20250318 122700 859208179 2580 2575 2580 2575 263
394 20250318 122600 858530694 2585 2575 2585 2575 48
395 20250318 122500 858407074 2575 2575 2575 2575 3000
396 20250318 122400 850682074 2580 2585 2585 2580 1140
397 20250318 122300 847740869 2580 2580 2580 2580 11
398 20250318 122200 847712489 2595 2595 2595 2595 3
399 20250318 122100 847704704 2575 2595 2595 2575 6548
400 20250318 122000 830804914 2590 2595 2595 2590 15
401 20250318 121900 830766059 2600 2600 2600 2595 4
402 20250318 121800 830755664 2590 2590 2590 2590 128
403 20250318 121700 830424144 2595 2595 2595 2595 142
404 20250318 121600 830055654 2605 2605 2605 2605 1
405 20250318 121500 830053049 2605 2605 2605 2605 0
406 20250318 121400 830053049 2605 2605 2605 2605 200
407 20250318 121300 829532049 2605 2605 2605 2605 25
408 20250318 121200 829466924 2610 2610 2610 2610 467
409 20250318 121100 828248054 2615 2610 2615 2610 3
410 20250318 121000 828240219 2610 2610 2610 2610 2000
411 20250318 120900 823020219 2610 2610 2610 2610 520
412 20250318 120800 821663019 2610 2610 2610 2610 2083
413 20250318 120700 816226389 2595 2595 2595 2595 0
414 20250318 120600 816226389 2595 2600 2600 2590 611
415 20250318 120500 814640459 2600 2600 2600 2600 0
416 20250318 120400 814640459 2600 2600 2600 2600 2078
417 20250318 120300 809237659 2600 2610 2610 2600 565
418 20250318 120200 807766364 2625 2625 2625 2625 1
419 20250318 120100 807763739 2625 2625 2625 2625 1775
420 20250318 120000 803104364 2625 2625 2625 2625 0
421 20250318 115900 803104364 2625 2625 2625 2625 524
422 20250318 115800 801728864 2625 2625 2625 2625 817
423 20250318 115700 799584239 2625 2610 2625 2610 1000
424 20250318 115600 796965934 2610 2600 2610 2600 2050
425 20250318 115500 791635434 2600 2590 2600 2590 569
426 20250318 115400 790160084 2590 2590 2590 2590 183
427 20250318 115300 789686114 2590 2590 2590 2590 200
428 20250318 115200 789168114 2590 2590 2590 2590 551
429 20250318 115100 787741024 2590 2580 2590 2580 2134
430 20250318 115000 782217504 2580 2580 2580 2580 0
431 20250318 114900 782217504 2580 2580 2580 2580 149
432 20250318 114800 781833084 2580 2570 2580 2570 158
433 20250318 114700 781426844 2570 2580 2580 2570 77
434 20250318 114600 781228514 2585 2585 2585 2585 3
435 20250318 114500 781220759 2585 2570 2585 2570 318
436 20250318 114400 780403229 2570 2585 2585 2570 6025
437 20250318 114300 764893569 2585 2585 2585 2585 0
438 20250318 114200 764893569 2585 2585 2585 2585 0
439 20250318 114100 764893569 2585 2585 2585 2585 0
440 20250318 114000 764893569 2585 2585 2585 2585 0
441 20250318 113900 764893569 2585 2585 2585 2585 0
442 20250318 113800 764893569 2585 2585 2585 2585 0
443 20250318 113700 764893569 2585 2585 2585 2585 0
444 20250318 113600 764893569 2585 2585 2585 2585 224
445 20250318 113500 764314529 2590 2590 2590 2590 281
446 20250318 113400 763586739 2590 2585 2590 2585 2706
447 20250318 113300 756578229 2580 2590 2590 2580 498
448 20250318 113200 755290409 2590 2590 2590 2590 0
449 20250318 113100 755290409 2590 2585 2590 2585 291
450 20250318 113000 754536799 2585 2580 2585 2580 2
451 20250318 112900 754531634 2580 2575 2585 2575 32
452 20250318 112800 754449074 2575 2575 2580 2575 182
453 20250318 112700 753980204 2585 2585 2585 2585 184
454 20250318 112600 753504564 2580 2580 2580 2575 368
455 20250318 112500 752555129 2575 2580 2580 2575 208
456 20250318 112400 752019489 2580 2580 2580 2580 220
457 20250318 112300 751451889 2575 2575 2575 2575 306
458 20250318 112200 750663939 2580 2575 2580 2575 13
459 20250318 112100 750630404 2575 2575 2575 2575 482
460 20250318 112000 749389254 2580 2580 2580 2580 898
461 20250318 111900 747072414 2580 2580 2580 2580 240
462 20250318 111800 746453214 2585 2585 2585 2585 0
463 20250318 111700 746453214 2585 2575 2585 2575 2
464 20250318 111600 746448054 2575 2585 2585 2575 31
465 20250318 111500 746368219 2575 2575 2575 2575 0
466 20250318 111400 746368219 2575 2575 2575 2575 4
467 20250318 111300 746357919 2575 2575 2575 2575 500
468 20250318 111200 745070419 2590 2590 2590 2590 0
469 20250318 111100 745070419 2590 2570 2590 2570 1657
470 20250318 111000 740811909 2575 2590 2590 2575 2584
471 20250318 110900 734156129 2590 2590 2590 2590 0
472 20250318 110800 734156129 2590 2575 2590 2575 77
473 20250318 110700 733957839 2575 2575 2575 2575 0
474 20250318 110600 733957839 2575 2575 2575 2575 2
475 20250318 110500 733952689 2575 2580 2580 2575 507
476 20250318 110400 732646184 2580 2580 2580 2580 220
477 20250318 110300 732078584 2580 2590 2590 2580 760
478 20250318 110200 730112784 2590 2590 2600 2590 503
479 20250318 110100 728810004 2590 2600 2600 2590 168
480 20250318 110000 728374084 2600 2600 2600 2590 410
481 20250318 105900 727312144 2590 2590 2590 2590 201
482 20250318 105800 726791554 2590 2590 2600 2590 291
483 20250318 105700 726037834 2590 2610 2610 2590 1145
484 20250318 105600 723066449 2610 2595 2610 2595 53
485 20250318 105500 722928899 2595 2610 2610 2595 679
486 20250318 105400 721160434 2610 2600 2610 2600 75
487 20250318 105300 720965034 2610 2610 2610 2610 0
488 20250318 105200 720965034 2610 2610 2610 2610 1372
489 20250318 105100 717384114 2610 2610 2610 2610 0
490 20250318 105000 717384114 2610 2610 2610 2610 0
491 20250318 104900 717384114 2610 2600 2610 2590 255
492 20250318 104800 716720764 2590 2590 2590 2580 182
493 20250318 104700 716249924 2590 2595 2595 2580 103
494 20250318 104600 715984149 2580 2590 2590 2580 4792
495 20250318 104500 703610139 2595 2595 2595 2595 0
496 20250318 104400 703610139 2595 2610 2610 2595 689
497 20250318 104300 701822159 2595 2595 2595 2595 6
498 20250318 104200 701806589 2610 2600 2620 2600 440
499 20250318 104100 700656869 2600 2595 2600 2585 577
500 20250318 104000 699162104 2605 2600 2605 2600 156
501 20250318 103900 698755774 2605 2605 2605 2605 48
502 20250318 103800 698630734 2605 2605 2605 2605 0
503 20250318 103700 698630734 2605 2605 2605 2605 0
504 20250318 103600 698630734 2605 2595 2610 2595 14
505 20250318 103500 698594329 2610 2610 2610 2610 499
506 20250318 103400 697291939 2615 2615 2615 2615 1136
507 20250318 103300 694321299 2595 2600 2605 2595 1102
508 20250318 103200 691457904 2600 2595 2600 2595 645
509 20250318 103100 689780909 2595 2600 2600 2595 219
510 20250318 103000 689212009 2585 2585 2585 2585 1
511 20250318 102900 689209424 2585 2590 2590 2580 2669
512 20250318 102800 682313864 2585 2595 2595 2585 383
513 20250318 102700 681322904 2590 2590 2590 2590 268
514 20250318 102600 680628784 2585 2585 2590 2585 904
515 20250318 102500 678290784 2585 2585 2590 2585 1124
516 20250318 102400 675384784 2585 2590 2590 2585 638
517 20250318 102300 673735344 2590 2590 2590 2590 110
518 20250318 102200 673450444 2590 2590 2590 2590 826
519 20250318 102100 671311104 2585 2595 2595 2585 360
520 20250318 102000 670378399 2595 2595 2595 2585 1245
521 20250318 101900 667156524 2595 2595 2595 2590 271
522 20250318 101800 666453779 2590 2590 2595 2590 44
523 20250318 101700 666339754 2595 2595 2600 2590 32
524 20250318 101600 666256824 2600 2590 2610 2585 2234
525 20250318 101500 660476839 2590 2595 2610 2590 5007
526 20250318 101400 647499114 2595 2600 2600 2595 976
527 20250318 101300 644962044 2605 2605 2605 2600 111
528 20250318 101200 644673389 2605 2605 2605 2605 440
529 20250318 101100 643527189 2605 2610 2610 2605 499
530 20250318 101000 642226424 2615 2605 2620 2605 51
531 20250318 100900 642092949 2605 2605 2605 2605 0
532 20250318 100800 642092949 2605 2605 2605 2605 87
533 20250318 100700 641866314 2605 2620 2630 2600 21053
534 20250318 100600 586933694 2620 2620 2625 2620 807
535 20250318 100500 584818394 2625 2625 2625 2625 1551
536 20250318 100400 580747019 2625 2625 2625 2620 2611
537 20250318 100300 573893194 2625 2625 2625 2625 101
538 20250318 100200 573628069 2625 2625 2645 2625 533
539 20250318 100100 572228709 2625 2650 2650 2625 1303
540 20250318 100000 568777894 2650 2620 2650 2620 446
541 20250318 095900 567599544 2625 2635 2635 2625 352
542 20250318 095800 566673284 2635 2635 2635 2635 278
543 20250318 095700 565940754 2625 2625 2625 2625 397
544 20250318 095600 564898629 2620 2620 2625 2620 2481
545 20250318 095500 558396544 2615 2615 2615 2615 591
546 20250318 095400 556851079 2620 2620 2620 2620 251
547 20250318 095300 556193459 2620 2630 2635 2620 156
548 20250318 095200 555783114 2635 2635 2635 2635 111
549 20250318 095100 555490629 2620 2615 2620 2605 3382
550 20250318 095000 546666564 2620 2620 2620 2620 496
551 20250318 094900 545367044 2620 2625 2625 2620 173
552 20250318 094800 544913069 2625 2625 2625 2625 666
553 20250318 094700 543164819 2625 2630 2630 2625 1843
554 20250318 094600 538325464 2630 2635 2635 2630 111
555 20250318 094500 538033204 2635 2655 2655 2630 2108
556 20250318 094400 532481219 2660 2660 2665 2660 3013
557 20250318 094300 524454869 2660 2640 2670 2640 6434
558 20250318 094200 507347739 2645 2610 2645 2600 6881
559 20250318 094100 489344194 2625 2605 2625 2600 2541
560 20250318 094000 482724644 2605 2625 2625 2605 2222
561 20250318 093900 476922914 2625 2645 2645 2625 314
562 20250318 093800 476093784 2645 2645 2645 2645 431
563 20250318 093700 474953789 2645 2625 2645 2620 4108
564 20250318 093600 464141509 2620 2620 2622 2620 790
565 20250318 093500 462071707 2615 2605 2615 2600 754
566 20250318 093400 460103062 2605 2600 2610 2600 344
567 20250318 093300 459206892 2595 2600 2602 2595 589
568 20250318 093200 457675577 2600 2610 2615 2600 1145
569 20250318 093100 454693682 2610 2610 2610 2610 521
570 20250318 093000 453333872 2610 2610 2615 2610 864
571 20250318 092900 451078562 2615 2620 2620 2610 88
572 20250318 092800 450848517 2605 2600 2605 2600 1564
573 20250318 092700 446782077 2600 2625 2625 2600 3681
574 20250318 092600 437170547 2630 2635 2635 2630 1008
575 20250318 092500 434519502 2640 2630 2640 2630 37
576 20250318 092400 434422182 2640 2610 2640 2610 1880
577 20250318 092300 429496737 2610 2620 2625 2610 3184
578 20250318 092200 421155552 2620 2625 2630 2620 1367
579 20250318 092100 417566772 2630 2630 2640 2625 1804
580 20250318 092000 412823647 2645 2625 2645 2625 791
581 20250318 091900 410746537 2625 2650 2650 2625 3362
582 20250318 091800 401859932 2655 2615 2655 2615 10725
583 20250318 091700 373559512 2615 2600 2615 2595 1542
584 20250318 091600 369538507 2590 2590 2615 2590 13332
585 20250318 091500 334923932 2570 2570 2570 2570 0
586 20250318 091400 334923932 2570 2590 2592 2570 7167
587 20250318 091300 316384005 2595 2610 2625 2590 7979
588 20250318 091200 295617715 2610 2640 2650 2610 6164
589 20250318 091100 279455385 2635 2650 2660 2630 4275
590 20250318 091000 268143600 2650 2645 2670 2640 5692
591 20250318 090900 253057560 2640 2670 2670 2640 10690
592 20250318 090800 224694125 2675 2710 2720 2670 9477
593 20250318 090700 199137755 2720 2730 2730 2710 3648
594 20250318 090600 189213655 2735 2745 2750 2700 5987
595 20250318 090500 172910180 2745 2735 2745 2700 7357
596 20250318 090400 152972690 2735 2770 2777 2735 4781
597 20250318 090300 139766910 2770 2810 2810 2765 6424
598 20250318 090200 121829150 2810 2865 2870 2810 13509
599 20250318 090100 83400740 2855 2955 2955 2810 16423
600 20250318 090000 35946215 2955 2850 2980 2850 12302

1
012170/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,10356948,0,29828010240,0.00
20250313,0,10356948,0,29051239140,0.00
20250312,0,10356948,0,28067329080,0.00
20250311,0,10356948,0,21594236580,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 10356948 0 29828010240 0.00
3 20250313 0 10356948 0 29051239140 0.00
4 20250312 0 10356948 0 28067329080 0.00
5 20250311 0 10356948 0 21594236580 0.00