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

602
013360/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,602 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190000,4656571618,3830,3830,3830,3830,19503
20250318,185900,4656571618,3830,3830,3830,3830,0
20250318,185800,4656571618,3830,3830,3830,3830,0
20250318,185700,4656571618,3830,3830,3830,3830,0
20250318,185600,4656571618,3830,3830,3830,3830,0
20250318,185500,4656571618,3830,3830,3830,3830,0
20250318,185400,4656571618,3830,3830,3830,3830,0
20250318,185300,4656571618,3830,3830,3830,3830,0
20250318,185200,4656571618,3830,3830,3830,3830,0
20250318,185100,4656571618,3830,3830,3830,3830,0
20250318,185000,4656571618,3830,3830,3830,3830,0
20250318,184900,4656571618,3830,3830,3830,3830,0
20250318,184800,4656571618,3830,3830,3830,3830,0
20250318,184700,4656571618,3830,3830,3830,3830,0
20250318,184600,4656571618,3830,3830,3830,3830,0
20250318,184500,4656571618,3830,3830,3830,3830,0
20250318,184400,4656571618,3830,3830,3830,3830,0
20250318,184300,4656571618,3830,3830,3830,3830,0
20250318,184200,4656571618,3830,3830,3830,3830,0
20250318,184100,4656571618,3830,3830,3830,3830,0
20250318,184000,4656571618,3830,3830,3830,3830,0
20250318,183900,4656571618,3830,3830,3830,3830,0
20250318,183800,4656571618,3830,3830,3830,3830,0
20250318,183700,4656571618,3830,3830,3830,3830,0
20250318,183600,4656571618,3830,3830,3830,3830,0
20250318,183500,4656571618,3830,3830,3830,3830,0
20250318,183400,4656571618,3830,3830,3830,3830,0
20250318,183300,4656571618,3830,3830,3830,3830,0
20250318,183200,4656571618,3830,3830,3830,3830,0
20250318,183100,4656571618,3830,3830,3830,3830,0
20250318,183000,4656571618,3830,3830,3830,3830,19503
20250318,182900,4656571618,3830,3830,3830,3830,0
20250318,182800,4656571618,3830,3830,3830,3830,0
20250318,182700,4656571618,3830,3830,3830,3830,0
20250318,182600,4656571618,3830,3830,3830,3830,0
20250318,182500,4656571618,3830,3830,3830,3830,0
20250318,182400,4656571618,3830,3830,3830,3830,0
20250318,182300,4656571618,3830,3830,3830,3830,0
20250318,182200,4656571618,3830,3830,3830,3830,0
20250318,182100,4656571618,3830,3830,3830,3830,0
20250318,182000,4656571618,3830,3830,3830,3830,0
20250318,181900,4656571618,3830,3830,3830,3830,0
20250318,181800,4656571618,3830,3830,3830,3830,0
20250318,181700,4656571618,3830,3830,3830,3830,0
20250318,181600,4656571618,3830,3830,3830,3830,0
20250318,181500,4656571618,3830,3830,3830,3830,0
20250318,181400,4656571618,3830,3830,3830,3830,0
20250318,181300,4656571618,3830,3830,3830,3830,0
20250318,181200,4656571618,3830,3830,3830,3830,0
20250318,181100,4656571618,3830,3830,3830,3830,0
20250318,181000,4656571618,3830,3830,3830,3830,0
20250318,180900,4656571618,3830,3830,3830,3830,0
20250318,180800,4656571618,3830,3830,3830,3830,0
20250318,180700,4656571618,3830,3830,3830,3830,0
20250318,180600,4656571618,3830,3830,3830,3830,0
20250318,180500,4656571618,3830,3830,3830,3830,0
20250318,180400,4656571618,3830,3830,3830,3830,0
20250318,180300,4656571618,3830,3830,3830,3830,0
20250318,180200,4656571618,3830,3830,3830,3830,0
20250318,180100,4656571618,3830,3830,3830,3830,0
20250318,180000,4656571618,3830,3830,3830,3830,19503
20250318,175900,4656571618,3830,3830,3830,3830,0
20250318,175800,4656571618,3830,3830,3830,3830,0
20250318,175700,4656571618,3830,3830,3830,3830,0
20250318,175600,4656571618,3830,3830,3830,3830,0
20250318,175500,4656571618,3830,3830,3830,3830,0
20250318,175400,4656571618,3830,3830,3830,3830,0
20250318,175300,4656571618,3830,3830,3830,3830,0
20250318,175200,4656571618,3830,3830,3830,3830,0
20250318,175100,4656571618,3830,3830,3830,3830,0
20250318,175000,4656571618,3830,3830,3830,3830,0
20250318,174900,4656571618,3830,3830,3830,3830,0
20250318,174800,4656571618,3830,3830,3830,3830,0
20250318,174700,4656571618,3830,3830,3830,3830,0
20250318,174600,4656571618,3830,3830,3830,3830,0
20250318,174500,4656571618,3830,3830,3830,3830,0
20250318,174400,4656571618,3830,3830,3830,3830,0
20250318,174300,4656571618,3830,3830,3830,3830,0
20250318,174200,4656571618,3830,3830,3830,3830,0
20250318,174100,4656571618,3830,3830,3830,3830,0
20250318,174000,4656571618,3830,3830,3830,3830,0
20250318,173900,4656571618,3830,3830,3830,3830,0
20250318,173800,4656571618,3830,3830,3830,3830,0
20250318,173700,4656571618,3830,3830,3830,3830,0
20250318,173600,4656571618,3830,3830,3830,3830,0
20250318,173500,4656571618,3830,3830,3830,3830,0
20250318,173400,4656571618,3830,3830,3830,3830,0
20250318,173300,4656571618,3830,3830,3830,3830,0
20250318,173200,4656571618,3830,3830,3830,3830,0
20250318,173100,4656571618,3830,3830,3830,3830,0
20250318,173000,4656571618,3830,3830,3830,3830,19503
20250318,172900,4656571618,3830,3830,3830,3830,0
20250318,172800,4656571618,3830,3830,3830,3830,0
20250318,172700,4656571618,3830,3830,3830,3830,0
20250318,172600,4656571618,3830,3830,3830,3830,0
20250318,172500,4656571618,3830,3830,3830,3830,0
20250318,172400,4656571618,3830,3830,3830,3830,0
20250318,172300,4656571618,3830,3830,3830,3830,0
20250318,172200,4656571618,3830,3830,3830,3830,0
20250318,172100,4656571618,3830,3830,3830,3830,0
20250318,172000,4656571618,3830,3830,3830,3830,0
20250318,171900,4656571618,3830,3830,3830,3830,0
20250318,171800,4656571618,3830,3830,3830,3830,0
20250318,171700,4656571618,3830,3830,3830,3830,0
20250318,171600,4656571618,3830,3830,3830,3830,0
20250318,171500,4656571618,3830,3830,3830,3830,0
20250318,171400,4656571618,3830,3830,3830,3830,0
20250318,171300,4656571618,3830,3830,3830,3830,0
20250318,171200,4656571618,3830,3830,3830,3830,0
20250318,171100,4656571618,3830,3830,3830,3830,0
20250318,171000,4656571618,3830,3830,3830,3830,0
20250318,170900,4656571618,3830,3830,3830,3830,0
20250318,170800,4656571618,3830,3830,3830,3830,0
20250318,170700,4656571618,3830,3830,3830,3830,0
20250318,170600,4656571618,3830,3830,3830,3830,0
20250318,170500,4656571618,3830,3830,3830,3830,0
20250318,170400,4656571618,3830,3830,3830,3830,0
20250318,170300,4656571618,3830,3830,3830,3830,0
20250318,170200,4656571618,3830,3830,3830,3830,0
20250318,170100,4656571618,3830,3830,3830,3830,0
20250318,170000,4656571618,3830,3830,3830,3830,19503
20250318,165900,4656571618,3830,3830,3830,3830,0
20250318,165800,4656571618,3830,3830,3830,3830,0
20250318,165700,4656571618,3830,3830,3830,3830,0
20250318,165600,4656571618,3830,3830,3830,3830,0
20250318,165500,4656571618,3830,3830,3830,3830,0
20250318,165400,4656571618,3830,3830,3830,3830,0
20250318,165300,4656571618,3830,3830,3830,3830,0
20250318,165200,4656571618,3830,3830,3830,3830,0
20250318,165100,4656571618,3830,3830,3830,3830,0
20250318,165000,4656571618,3830,3830,3830,3830,0
20250318,164900,4656571618,3830,3830,3830,3830,0
20250318,164800,4656571618,3830,3830,3830,3830,0
20250318,164700,4656571618,3830,3830,3830,3830,0
20250318,164600,4656571618,3830,3830,3830,3830,0
20250318,164500,4656571618,3830,3830,3830,3830,0
20250318,164400,4656571618,3830,3830,3830,3830,0
20250318,164300,4656571618,3830,3830,3830,3830,0
20250318,164200,4656571618,3830,3830,3830,3830,0
20250318,164100,4656571618,3830,3830,3830,3830,0
20250318,164000,4656571618,3830,3830,3830,3830,0
20250318,163900,4656571618,3830,3830,3830,3830,0
20250318,163800,4656571618,3830,3830,3830,3830,0
20250318,163700,4656571618,3830,3830,3830,3830,0
20250318,163600,4656571618,3830,3830,3830,3830,0
20250318,163500,4656571618,3830,3830,3830,3830,0
20250318,163400,4656571618,3830,3830,3830,3830,0
20250318,163300,4656571618,3830,3830,3830,3830,0
20250318,163200,4656571618,3830,3830,3830,3830,0
20250318,163100,4656571618,3830,3830,3830,3830,0
20250318,163000,4656571618,3830,3830,3830,3830,19503
20250318,162900,4656571618,3830,3830,3830,3830,0
20250318,162800,4656571618,3830,3830,3830,3830,0
20250318,162700,4656571618,3830,3830,3830,3830,0
20250318,162600,4656571618,3830,3830,3830,3830,0
20250318,162500,4656571618,3830,3830,3830,3830,0
20250318,162400,4656571618,3830,3830,3830,3830,0
20250318,162300,4656571618,3830,3830,3830,3830,0
20250318,162200,4656571618,3830,3830,3830,3830,0
20250318,162100,4656571618,3830,3830,3830,3830,0
20250318,162000,4656571618,3830,3830,3830,3830,0
20250318,161900,4656571618,3830,3830,3830,3830,0
20250318,161800,4656571618,3830,3830,3830,3830,0
20250318,161700,4656571618,3830,3830,3830,3830,0
20250318,161600,4656571618,3830,3830,3830,3830,0
20250318,161500,4656571618,3830,3830,3830,3830,0
20250318,161400,4656571618,3830,3830,3830,3830,0
20250318,161300,4656571618,3830,3830,3830,3830,0
20250318,161200,4656571618,3830,3830,3830,3830,0
20250318,161100,4656571618,3830,3830,3830,3830,0
20250318,161000,4656571618,3830,3830,3830,3830,0
20250318,160900,4656571618,3830,3830,3830,3830,0
20250318,160800,4656571618,3830,3830,3830,3830,0
20250318,160700,4656571618,3830,3830,3830,3830,0
20250318,160600,4656571618,3830,3830,3830,3830,0
20250318,160500,4656571618,3830,3830,3830,3830,0
20250318,160400,4656571618,3830,3830,3830,3830,0
20250318,160300,4656571618,3830,3830,3830,3830,0
20250318,160200,4656571618,3830,3830,3830,3830,0
20250318,160100,4656571618,3830,3830,3830,3830,0
20250318,160000,4656571618,3830,3830,3830,3830,19503
20250318,155900,4656571618,3830,3830,3830,3830,0
20250318,155800,4656571618,3830,3830,3830,3830,0
20250318,155700,4656571618,3830,3830,3830,3830,0
20250318,155600,4656571618,3830,3830,3830,3830,0
20250318,155500,4656571618,3830,3830,3830,3830,0
20250318,155400,4656571618,3830,3830,3830,3830,0
20250318,155300,4656571618,3830,3830,3830,3830,0
20250318,155200,4656571618,3830,3830,3830,3830,0
20250318,155100,4656571618,3830,3830,3830,3830,0
20250318,155000,4656571618,3830,3830,3830,3830,0
20250318,154900,4656571618,3830,3830,3830,3830,0
20250318,154800,4656571618,3830,3830,3830,3830,0
20250318,154700,4656571618,3830,3830,3830,3830,0
20250318,154600,4656571618,3830,3830,3830,3830,0
20250318,154500,4656571618,3830,3830,3830,3830,0
20250318,154400,4656571618,3830,3830,3830,3830,0
20250318,154300,4656571618,3830,3830,3830,3830,0
20250318,154200,4656571618,3830,3830,3830,3830,0
20250318,154100,4656571618,3830,3830,3830,3830,0
20250318,154000,4656571618,3830,3830,3830,3830,0
20250318,153900,4656571618,3830,3830,3830,3830,0
20250318,153800,4656571618,3830,3830,3830,3830,0
20250318,153700,4656571618,3830,3830,3830,3830,0
20250318,153600,4656571618,3830,3830,3830,3830,0
20250318,153500,4656571618,3830,3830,3830,3830,0
20250318,153400,4656571618,3830,3830,3830,3830,0
20250318,153300,4656571618,3830,3830,3830,3830,0
20250318,153200,4656571618,3830,3830,3830,3830,0
20250318,153100,4656571618,3830,3830,3830,3830,0
20250318,153000,4656571618,3830,3830,3830,3830,39006
20250318,152900,4581875128,3815,3815,3815,3815,0
20250318,152800,4581875128,3815,3815,3815,3815,0
20250318,152700,4581875128,3815,3815,3815,3815,0
20250318,152600,4581875128,3815,3815,3815,3815,0
20250318,152500,4581875128,3815,3815,3815,3815,0
20250318,152400,4581875128,3815,3815,3815,3815,0
20250318,152300,4581875128,3815,3815,3815,3815,0
20250318,152200,4581875128,3815,3815,3815,3815,0
20250318,152100,4581875128,3815,3815,3815,3815,0
20250318,152000,4581875128,3815,3815,3815,3815,0
20250318,151900,4581875128,3815,3800,3815,3795,8536
20250318,151800,4549402749,3795,3795,3795,3790,3130
20250318,151700,4537531453,3790,3795,3795,3790,126
20250318,151600,4537053898,3790,3792,3795,3790,3088
20250318,151500,4525349708,3790,3795,3795,3790,344
20250318,151400,4524044503,3790,3795,3795,3790,230
20250318,151300,4523171658,3795,3800,3800,3795,1930
20250318,151200,4515838308,3800,3800,3800,3800,1655
20250318,151100,4509549308,3805,3800,3805,3800,541
20250318,151000,4507492978,3800,3790,3800,3790,321
20250318,150900,4506273998,3795,3790,3795,3790,1072
20250318,150800,4502209618,3790,3790,3790,3790,540
20250318,150700,4500163018,3790,3790,3795,3790,803
20250318,150600,4497119348,3785,3787,3792,3785,569
20250318,150500,4494963569,3787,3802,3802,3785,9461
20250318,150400,4459054754,3800,3815,3815,3800,1948
20250318,150300,4451649685,3815,3810,3815,3810,220
20250318,150200,4450811445,3810,3810,3810,3800,4345
20250318,150100,4434263095,3810,3800,3810,3800,2070
20250318,150000,4426387715,3795,3795,3795,3790,5400
20250318,145900,4405909950,3790,3795,3795,3790,1115
20250318,145800,4401681600,3795,3795,3795,3795,0
20250318,145700,4401681600,3795,3795,3795,3792,1925
20250318,145600,4394377065,3795,3795,3795,3795,36
20250318,145500,4394240445,3792,3792,3792,3792,660
20250318,145400,4391737725,3795,3795,3795,3795,1958
20250318,145300,4384307115,3790,3790,3790,3790,20
20250318,145200,4384231315,3795,3795,3795,3795,579
20250318,145100,4382034010,3795,3795,3795,3795,3
20250318,145000,4382022625,3795,3795,3795,3795,182
20250318,144900,4381331935,3795,3790,3800,3790,25
20250318,144800,4381237105,3790,3800,3800,3790,860
20250318,144700,4377976435,3800,3795,3800,3795,2814
20250318,144600,4367296045,3795,3800,3800,3795,196
20250318,144500,4366552155,3800,3805,3805,3800,7534
20250318,144400,4337917855,3805,3800,3805,3800,1246
20250318,144300,4333180555,3800,3800,3800,3800,224
20250318,144200,4332329355,3795,3805,3815,3795,6584
20250318,144100,4307273265,3810,3805,3810,3805,2473
20250318,144000,4297853500,3805,3805,3810,3800,11615
20250318,143900,4253710325,3800,3795,3800,3795,1821
20250318,143800,4246792025,3795,3775,3795,3775,1193
20250318,143700,4242271295,3775,3775,3790,3775,644
20250318,143600,4239839865,3775,3785,3785,3775,265
20250318,143500,4238838250,3780,3780,3780,3780,2844
20250318,143400,4228087930,3785,3790,3795,3785,906
20250318,143300,4224656895,3785,3785,3785,3785,213
20250318,143200,4223850690,3785,3785,3785,3785,55
20250318,143100,4223642515,3780,3785,3785,3780,222
20250318,143000,4222802250,3785,3795,3795,3785,384
20250318,142900,4221347280,3785,3780,3785,3780,667
20250318,142800,4218823375,3780,3780,3780,3780,170
20250318,142700,4218180775,3780,3780,3780,3780,133
20250318,142600,4217678035,3770,3775,3775,3770,1888
20250318,142500,4210556985,3785,3775,3785,3775,1900
20250318,142400,4203384185,3775,3775,3775,3775,438
20250318,142300,4201730735,3775,3770,3780,3770,3298
20250318,142200,4189289455,3770,3775,3775,3770,7
20250318,142100,4189263050,3770,3775,3775,3770,1815
20250318,142000,4182416425,3780,3775,3780,3775,2709
20250318,141900,4172182365,3775,3775,3780,3775,2314
20250318,141800,4163447010,3770,3770,3770,3770,300
20250318,141700,4162316010,3770,3775,3775,3770,669
20250318,141600,4159791085,3770,3775,3775,3770,1292
20250318,141500,4154918285,3770,3770,3775,3770,1864
20250318,141400,4147889840,3770,3770,3770,3765,2581
20250318,141300,4138160420,3760,3765,3765,3760,4645
20250318,141200,4120683835,3765,3765,3770,3760,10948
20250318,141100,4079496633,3770,3765,3770,3760,2192
20250318,141000,4071245418,3765,3775,3775,3765,5303
20250318,140900,4051252163,3780,3780,3780,3780,7
20250318,140800,4051225703,3780,3780,3785,3780,5021
20250318,140700,4032245308,3780,3790,3790,3780,14067
20250318,140600,3979042453,3790,3790,3790,3790,3730
20250318,140500,3964905753,3790,3790,3790,3790,228
20250318,140400,3964041633,3790,3795,3795,3790,421
20250318,140300,3962444438,3790,3790,3790,3790,386
20250318,140200,3960981498,3790,3790,3795,3790,2463
20250318,140100,3951643983,3790,3795,3795,3790,1250
20250318,140000,3946905983,3795,3785,3795,3785,3464
20250318,135900,3933788968,3785,3797,3797,3785,6077
20250318,135800,3910752063,3800,3795,3800,3795,306
20250318,135700,3909589293,3795,3810,3810,3795,7372
20250318,135600,3881579028,3805,3810,3810,3805,3550
20250318,135500,3868054563,3805,3805,3820,3805,6021
20250318,135400,3845108638,3805,3805,3805,3805,3119
20250318,135300,3833240843,3810,3810,3810,3805,1709
20250318,135200,3826729803,3810,3815,3815,3810,2751
20250318,135100,3816239738,3820,3820,3825,3815,1871
20250318,135000,3809092468,3820,3825,3825,3820,2160
20250318,134900,3800837453,3830,3840,3840,3820,1787
20250318,134800,3793989248,3825,3815,3845,3815,13509
20250318,134700,3742307243,3815,3825,3825,3815,3009
20250318,134600,3730811598,3830,3825,3830,3825,1338
20250318,134500,3725693458,3825,3820,3825,3820,2285
20250318,134400,3716956333,3825,3825,3830,3825,2161
20250318,134300,3708690458,3820,3835,3840,3815,2864
20250318,134200,3697717293,3840,3840,3850,3835,8411
20250318,134100,3665389073,3845,3840,3845,3835,9543
20250318,134000,3628763003,3840,3830,3845,3830,15577
20250318,133900,3569013938,3825,3825,3835,3825,4861
20250318,133800,3550400363,3825,3815,3825,3810,4456
20250318,133700,3533375143,3820,3820,3820,3820,416
20250318,133600,3531786023,3820,3820,3820,3820,1527
20250318,133500,3525952883,3820,3815,3820,3815,813
20250318,133400,3522849273,3815,3810,3815,3810,6128
20250318,133300,3499493803,3810,3810,3810,3810,730
20250318,133200,3496712503,3810,3810,3810,3810,1943
20250318,133100,3489309673,3815,3800,3815,3800,3274
20250318,133000,3476833618,3800,3795,3800,3795,240
20250318,132900,3475922668,3795,3795,3795,3790,335
20250318,132800,3474652343,3795,3795,3795,3795,157
20250318,132700,3474056528,3790,3795,3800,3790,490
20250318,132600,3472196633,3795,3790,3795,3790,228
20250318,132500,3471331463,3795,3805,3805,3795,1317
20250318,132400,3466322688,3805,3800,3810,3800,651
20250318,132300,3463847058,3810,3805,3810,3800,1379
20250318,132200,3458604298,3810,3800,3810,3800,463
20250318,132100,3456842698,3800,3800,3800,3797,2430
20250318,132000,3447608986,3800,3790,3800,3790,3240
20250318,131900,3435327591,3790,3780,3790,3780,3519
20250318,131800,3422011351,3785,3780,3785,3780,207
20250318,131700,3421228816,3785,3785,3785,3785,264
20250318,131600,3420229576,3785,3785,3785,3785,20
20250318,131500,3420153876,3785,3785,3785,3785,119
20250318,131400,3419703461,3785,3785,3785,3785,231
20250318,131300,3418829126,3785,3785,3785,3785,501
20250318,131200,3416932841,3785,3785,3785,3785,1310
20250318,131100,3411974491,3785,3785,3785,3785,200
20250318,131000,3411217491,3785,3787,3790,3785,1101
20250318,130900,3407049834,3790,3790,3790,3790,0
20250318,130800,3407049834,3790,3790,3790,3790,200
20250318,130700,3406291834,3790,3790,3790,3790,137
20250318,130600,3405772604,3795,3785,3795,3785,885
20250318,130500,3402422579,3785,3790,3790,3785,110
20250318,130400,3402006214,3785,3790,3790,3785,1121
20250318,130300,3397759194,3790,3785,3790,3785,201
20250318,130200,3396997409,3780,3780,3780,3780,0
20250318,130100,3396997409,3780,3780,3780,3780,0
20250318,130000,3396997409,3780,3775,3780,3775,1237
20250318,125900,3392323789,3770,3770,3770,3770,200
20250318,125800,3391569789,3770,3775,3775,3770,501
20250318,125700,3389680019,3765,3770,3770,3765,607
20250318,125600,3387393074,3770,3775,3775,3765,5423
20250318,125500,3366955904,3780,3780,3780,3780,55
20250318,125400,3366748004,3780,3780,3790,3780,1707
20250318,125300,3360295484,3780,3780,3780,3775,1003
20250318,125200,3356504644,3780,3785,3785,3780,502
20250318,125100,3354604579,3770,3775,3775,3770,400
20250318,125000,3353096039,3775,3775,3775,3775,1
20250318,124900,3353092264,3785,3785,3785,3780,1867
20250318,124800,3346027459,3790,3790,3790,3755,17453
20250318,124700,3280351489,3785,3785,3785,3785,10
20250318,124600,3280313639,3785,3790,3790,3785,473
20250318,124500,3278521834,3790,3790,3795,3790,563
20250318,124400,3276386219,3790,3790,3790,3790,2177
20250318,124300,3268135389,3790,3800,3800,3790,82
20250318,124200,3267824499,3800,3800,3800,3800,1098
20250318,124100,3263652099,3790,3790,3790,3790,2002
20250318,124000,3256064519,3785,3785,3785,3785,370
20250318,123900,3254664069,3785,3775,3785,3775,35
20250318,123800,3254531794,3770,3770,3785,3770,3021
20250318,123700,3243142609,3780,3785,3785,3780,1176
20250318,123600,3238696449,3790,3782,3790,3782,574
20250318,123500,3236521653,3782,3790,3790,3782,101
20250318,123400,3236139504,3775,3775,3775,3775,1
20250318,123300,3236135729,3785,3775,3785,3775,1758
20250318,123200,3229492979,3775,3775,3775,3775,339
20250318,123100,3228213254,3785,3780,3785,3770,1708
20250318,123000,3221761574,3780,3780,3785,3780,413
20250318,122900,3220200204,3780,3785,3785,3780,350
20250318,122800,3218876004,3785,3785,3785,3785,20
20250318,122700,3218800304,3785,3785,3785,3785,50
20250318,122600,3218611054,3785,3785,3785,3785,733
20250318,122500,3215836649,3785,3785,3785,3785,170
20250318,122400,3215193199,3780,3780,3780,3780,1378
20250318,122300,3209984359,3770,3770,3770,3765,657
20250318,122200,3207508289,3765,3785,3785,3765,5300
20250318,122100,3187517154,3780,3780,3780,3780,0
20250318,122000,3187517154,3780,3795,3795,3780,5000
20250318,121900,3168594769,3795,3795,3795,3795,7
20250318,121800,3168568204,3795,3795,3795,3795,10
20250318,121700,3168530254,3790,3785,3790,3785,1063
20250318,121600,3164505484,3785,3795,3800,3785,731
20250318,121500,3161735009,3795,3795,3800,3795,255
20250318,121400,3160766954,3795,3795,3795,3795,54
20250318,121300,3160562024,3790,3790,3790,3785,3038
20250318,121200,3149048014,3790,3790,3790,3785,803
20250318,121100,3146005649,3790,3790,3790,3785,1008
20250318,121000,3142185339,3790,3790,3790,3790,0
20250318,120900,3142185339,3790,3790,3790,3790,608
20250318,120800,3139881019,3785,3785,3790,3785,507
20250318,120700,3137960024,3785,3785,3785,3785,248
20250318,120600,3137021344,3790,3785,3790,3785,368
20250318,120500,3135627894,3790,3790,3790,3790,596
20250318,120400,3133369054,3785,3785,3790,3785,57
20250318,120300,3133153294,3790,3785,3790,3785,271
20250318,120200,3132127524,3785,3780,3785,3780,802
20250318,120100,3129094434,3780,3780,3780,3780,50
20250318,120000,3128905434,3785,3785,3785,3780,573
20250318,115900,3126736739,3785,3785,3785,3785,198
20250318,115800,3125987309,3785,3775,3785,3775,4328
20250318,115700,3109627624,3780,3780,3780,3780,36
20250318,115600,3109491544,3780,3780,3780,3770,932
20250318,115500,3105976319,3775,3775,3775,3775,1311
20250318,115400,3101027294,3775,3780,3780,3775,223
20250318,115300,3100184464,3770,3770,3775,3770,3474
20250318,115200,3087082124,3770,3770,3770,3765,1386
20250318,115100,3081857409,3775,3770,3775,3770,545
20250318,115000,3079802609,3765,3757,3765,3755,3664
20250318,114900,3066025091,3755,3765,3765,3755,13545
20250318,114800,3015068226,3775,3770,3775,3770,12714
20250318,114700,2967135811,3770,3770,3780,3770,5148
20250318,114600,2947709166,3770,3770,3780,3770,6636
20250318,114500,2922686121,3775,3785,3785,3775,20400
20250318,114400,2845608261,3790,3785,3795,3780,12539
20250318,114300,2798128281,3785,3785,3785,3785,0
20250318,114200,2798128281,3785,3785,3785,3785,0
20250318,114100,2798128281,3785,3785,3785,3785,0
20250318,114000,2798128281,3785,3785,3785,3785,0
20250318,113900,2798128281,3785,3785,3785,3785,0
20250318,113800,2798128281,3785,3785,3785,3785,0
20250318,113700,2798128281,3785,3785,3785,3785,0
20250318,113600,2798128281,3785,3795,3795,3785,459
20250318,113500,2796390606,3795,3795,3795,3785,503
20250318,113400,2794485281,3795,3790,3795,3785,3422
20250318,113300,2781524326,3790,3795,3795,3790,805
20250318,113200,2778470876,3790,3790,3795,3790,1775
20250318,113100,2771743621,3795,3790,3795,3790,1430
20250318,113000,2766323916,3790,3790,3790,3790,1570
20250318,112900,2760373616,3790,3795,3795,3790,4892
20250318,112800,2741828686,3795,3795,3795,3790,4646
20250318,112700,2724199591,3795,3800,3800,3795,1909
20250318,112600,2716947106,3805,3805,3805,3805,0
20250318,112500,2716947106,3805,3805,3805,3805,936
20250318,112400,2713385626,3800,3800,3800,3800,1404
20250318,112300,2708050426,3800,3805,3805,3800,423
20250318,112200,2706441161,3805,3810,3810,3805,761
20250318,112100,2703545326,3810,3810,3810,3810,1326
20250318,112000,2698493266,3815,3815,3820,3810,2550
20250318,111900,2688771636,3820,3810,3820,3810,3750
20250318,111800,2674469971,3805,3810,3810,3805,3764
20250318,111700,2660147931,3805,3810,3810,3805,763
20250318,111600,2657244401,3810,3805,3810,3805,591
20250318,111500,2654994811,3805,3800,3805,3800,3621
20250318,111400,2641223511,3800,3810,3815,3800,13149
20250318,111300,2591213081,3810,3810,3810,3805,1354
20250318,111200,2586055296,3810,3800,3810,3800,3829
20250318,111100,2571491986,3800,3795,3800,3795,2774
20250318,111000,2560959346,3795,3800,3800,3795,545
20250318,110900,2558890846,3800,3795,3800,3795,993
20250318,110800,2555121861,3795,3795,3795,3795,61
20250318,110700,2554890366,3800,3800,3800,3800,53
20250318,110600,2554688966,3800,3790,3800,3790,602
20250318,110500,2552401426,3800,3795,3800,3790,13860
20250318,110400,2499859546,3795,3795,3795,3795,500
20250318,110300,2497962046,3800,3805,3805,3800,4088
20250318,110200,2482427151,3805,3800,3805,3800,974
20250318,110100,2478725701,3795,3800,3800,3790,1477
20250318,110000,2473124631,3790,3790,3790,3790,1
20250318,105900,2473120841,3800,3800,3800,3800,132
20250318,105800,2472619241,3785,3790,3790,3785,5554
20250318,105700,2451596221,3790,3790,3790,3790,700
20250318,105600,2448943221,3790,3790,3790,3790,714
20250318,105500,2446237161,3790,3800,3805,3790,2362
20250318,105400,2437273486,3800,3800,3800,3800,338
20250318,105300,2435989086,3790,3795,3795,3790,3799
20250318,105200,2421588726,3800,3805,3805,3795,1661
20250318,105100,2415275621,3805,3800,3805,3800,1310
20250318,105000,2410297506,3800,3800,3800,3800,167
20250318,104900,2409662906,3790,3800,3800,3790,1408
20250318,104800,2404317806,3790,3790,3790,3790,6819
20250318,104700,2378473796,3790,3790,3790,3785,2227
20250318,104600,2370036711,3785,3785,3785,3785,30
20250318,104500,2369923161,3790,3785,3790,3785,16770
20250318,104400,2306403681,3785,3785,3785,3785,102
20250318,104300,2306017611,3785,3780,3785,3780,216
20250318,104200,2305201056,3790,3790,3790,3790,0
20250318,104100,2305201056,3790,3775,3790,3775,1298
20250318,104000,2300301091,3775,3790,3790,3775,11301
20250318,103900,2257582801,3790,3785,3790,3785,123
20250318,103800,2257117231,3785,3785,3790,3785,1535
20250318,103700,2251306256,3780,3785,3785,3780,1790
20250318,103600,2244535106,3785,3780,3785,3780,1068
20250318,103500,2240497751,3780,3780,3780,3780,1150
20250318,103400,2236150751,3780,3780,3785,3780,10156
20250318,103300,2197760821,3780,3785,3790,3780,1395
20250318,103200,2192484066,3785,3785,3790,3785,8521
20250318,103100,2160231056,3785,3790,3790,3785,1226
20250318,103000,2155587171,3790,3795,3795,3790,11316
20250318,102900,2112668796,3800,3800,3805,3800,416
20250318,102800,2111087746,3800,3800,3800,3800,348
20250318,102700,2109765346,3800,3800,3802,3800,5553
20250318,102600,2088661944,3800,3800,3800,3800,743
20250318,102500,2085838544,3800,3800,3800,3795,7776
20250318,102400,2056296429,3800,3805,3805,3800,711
20250318,102300,2053591079,3805,3805,3805,3800,1378
20250318,102200,2048350479,3800,3805,3810,3800,4333
20250318,102100,2031871934,3805,3805,3805,3805,1277
20250318,102000,2027012949,3805,3810,3810,3805,4674
20250318,101900,2009228329,3815,3810,3815,3805,1497
20250318,101800,2003521835,3810,3805,3815,3805,1621
20250318,101700,1997346275,3800,3805,3820,3800,6466
20250318,101600,1972737505,3805,3810,3810,3805,460
20250318,101500,1970986155,3805,3810,3810,3800,1448
20250318,101400,1965471955,3800,3810,3810,3800,3230
20250318,101300,1953181215,3810,3805,3810,3800,1678
20250318,101200,1946803610,3805,3810,3810,3800,155
20250318,101100,1946214000,3810,3810,3810,3810,29
20250318,101000,1946103510,3800,3800,3800,3800,301
20250318,100900,1944959710,3795,3820,3820,3795,2714
20250318,100800,1934633173,3820,3815,3820,3815,295
20250318,100700,1933507308,3820,3805,3820,3800,1334
20250318,100600,1928426003,3810,3800,3810,3795,2246
20250318,100500,1919876238,3810,3795,3815,3795,2595
20250318,100400,1909996168,3795,3795,3800,3795,1780
20250318,100300,1903235933,3790,3790,3795,3790,2358
20250318,100200,1894296238,3790,3795,3795,3790,761
20250318,100100,1891410753,3795,3805,3805,3795,13577
20250318,100000,1839818328,3810,3825,3825,3810,1000
20250318,095900,1835999283,3825,3805,3835,3800,3537
20250318,095800,1822512933,3805,3815,3815,3805,7197
20250318,095700,1795121668,3810,3815,3820,3810,4672
20250318,095600,1777305523,3815,3830,3830,3815,1503
20250318,095500,1771553098,3815,3820,3825,3815,1125
20250318,095400,1767255158,3815,3810,3820,3810,2621
20250318,095300,1757247643,3820,3830,3830,3820,4256
20250318,095200,1740984198,3830,3830,3830,3830,1595
20250318,095100,1734875348,3830,3830,3840,3830,9870
20250318,095000,1697024538,3830,3820,3835,3820,9328
20250318,094900,1661320323,3820,3800,3825,3800,16122
20250318,094800,1599776563,3800,3800,3805,3800,473
20250318,094700,1597977988,3800,3800,3805,3800,3084
20250318,094600,1586253813,3800,3800,3805,3800,2027
20250318,094500,1578550918,3800,3805,3810,3800,3640
20250318,094400,1564708288,3805,3810,3810,3800,3780
20250318,094300,1550333173,3810,3810,3812,3810,6712
20250318,094200,1524760451,3810,3807,3815,3805,4382
20250318,094100,1508070241,3805,3800,3805,3795,3395
20250318,094000,1495163601,3795,3795,3795,3790,4702
20250318,093900,1477319521,3795,3795,3795,3790,758
20250318,093800,1474443311,3795,3795,3795,3785,3021
20250318,093700,1462997766,3785,3780,3790,3775,3590
20250318,093600,1449407201,3775,3785,3790,3775,3687
20250318,093500,1435471206,3785,3780,3790,3775,1196
20250318,093400,1430948251,3780,3790,3790,3780,9653
20250318,093300,1394459351,3790,3790,3790,3780,6112
20250318,093200,1371331236,3790,3795,3795,3790,2386
20250318,093100,1362286921,3795,3790,3795,3790,2031
20250318,093000,1354586256,3780,3790,3790,3775,6522
20250318,092900,1329919401,3785,3785,3790,3775,3643
20250318,092800,1316136846,3785,3810,3815,3785,6577
20250318,092700,1291132381,3815,3795,3820,3790,8682
20250318,092600,1258097116,3790,3805,3810,3790,8070
20250318,092500,1227412421,3800,3795,3805,3790,9768
20250318,092400,1190303226,3795,3780,3795,3770,8889
20250318,092300,1156671616,3775,3780,3780,3770,6337
20250318,092200,1132769326,3780,3795,3795,3780,1603
20250318,092100,1126703181,3785,3775,3790,3775,2374
20250318,092000,1117715876,3775,3790,3790,3775,3791
20250318,091900,1103379001,3790,3792,3805,3790,5663
20250318,091800,1081905036,3790,3790,3795,3780,5008
20250318,091700,1062921311,3790,3785,3790,3785,2048
20250318,091600,1055159791,3790,3805,3805,3770,8557
20250318,091500,1022700056,3805,3810,3810,3795,3357
20250318,091400,1009929091,3805,3770,3820,3750,20337
20250318,091300,933180011,3760,3760,3765,3750,9797
20250318,091200,896380121,3760,3770,3770,3760,4286
20250318,091100,880247156,3770,3775,3775,3750,19949
20250318,091000,805228801,3770,3800,3800,3770,9146
20250318,090900,770685251,3800,3775,3800,3750,36566
20250318,090800,633113371,3775,3795,3795,3770,15169
20250318,090700,575723886,3790,3815,3815,3790,14671
20250318,090600,519954191,3810,3830,3835,3800,12672
20250318,090500,471585341,3840,3860,3860,3825,24018
20250318,090400,379232911,3860,3885,3890,3860,26611
20250318,090300,276190766,3875,3885,3900,3875,13700
20250318,090200,222917556,3887,3905,3930,3875,22334
20250318,090100,135836045,3920,3900,3925,3890,20081
20250318,090000,57449950,3900,3870,3905,3865,14781
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190000 4656571618 3830 3830 3830 3830 19503
3 20250318 185900 4656571618 3830 3830 3830 3830 0
4 20250318 185800 4656571618 3830 3830 3830 3830 0
5 20250318 185700 4656571618 3830 3830 3830 3830 0
6 20250318 185600 4656571618 3830 3830 3830 3830 0
7 20250318 185500 4656571618 3830 3830 3830 3830 0
8 20250318 185400 4656571618 3830 3830 3830 3830 0
9 20250318 185300 4656571618 3830 3830 3830 3830 0
10 20250318 185200 4656571618 3830 3830 3830 3830 0
11 20250318 185100 4656571618 3830 3830 3830 3830 0
12 20250318 185000 4656571618 3830 3830 3830 3830 0
13 20250318 184900 4656571618 3830 3830 3830 3830 0
14 20250318 184800 4656571618 3830 3830 3830 3830 0
15 20250318 184700 4656571618 3830 3830 3830 3830 0
16 20250318 184600 4656571618 3830 3830 3830 3830 0
17 20250318 184500 4656571618 3830 3830 3830 3830 0
18 20250318 184400 4656571618 3830 3830 3830 3830 0
19 20250318 184300 4656571618 3830 3830 3830 3830 0
20 20250318 184200 4656571618 3830 3830 3830 3830 0
21 20250318 184100 4656571618 3830 3830 3830 3830 0
22 20250318 184000 4656571618 3830 3830 3830 3830 0
23 20250318 183900 4656571618 3830 3830 3830 3830 0
24 20250318 183800 4656571618 3830 3830 3830 3830 0
25 20250318 183700 4656571618 3830 3830 3830 3830 0
26 20250318 183600 4656571618 3830 3830 3830 3830 0
27 20250318 183500 4656571618 3830 3830 3830 3830 0
28 20250318 183400 4656571618 3830 3830 3830 3830 0
29 20250318 183300 4656571618 3830 3830 3830 3830 0
30 20250318 183200 4656571618 3830 3830 3830 3830 0
31 20250318 183100 4656571618 3830 3830 3830 3830 0
32 20250318 183000 4656571618 3830 3830 3830 3830 19503
33 20250318 182900 4656571618 3830 3830 3830 3830 0
34 20250318 182800 4656571618 3830 3830 3830 3830 0
35 20250318 182700 4656571618 3830 3830 3830 3830 0
36 20250318 182600 4656571618 3830 3830 3830 3830 0
37 20250318 182500 4656571618 3830 3830 3830 3830 0
38 20250318 182400 4656571618 3830 3830 3830 3830 0
39 20250318 182300 4656571618 3830 3830 3830 3830 0
40 20250318 182200 4656571618 3830 3830 3830 3830 0
41 20250318 182100 4656571618 3830 3830 3830 3830 0
42 20250318 182000 4656571618 3830 3830 3830 3830 0
43 20250318 181900 4656571618 3830 3830 3830 3830 0
44 20250318 181800 4656571618 3830 3830 3830 3830 0
45 20250318 181700 4656571618 3830 3830 3830 3830 0
46 20250318 181600 4656571618 3830 3830 3830 3830 0
47 20250318 181500 4656571618 3830 3830 3830 3830 0
48 20250318 181400 4656571618 3830 3830 3830 3830 0
49 20250318 181300 4656571618 3830 3830 3830 3830 0
50 20250318 181200 4656571618 3830 3830 3830 3830 0
51 20250318 181100 4656571618 3830 3830 3830 3830 0
52 20250318 181000 4656571618 3830 3830 3830 3830 0
53 20250318 180900 4656571618 3830 3830 3830 3830 0
54 20250318 180800 4656571618 3830 3830 3830 3830 0
55 20250318 180700 4656571618 3830 3830 3830 3830 0
56 20250318 180600 4656571618 3830 3830 3830 3830 0
57 20250318 180500 4656571618 3830 3830 3830 3830 0
58 20250318 180400 4656571618 3830 3830 3830 3830 0
59 20250318 180300 4656571618 3830 3830 3830 3830 0
60 20250318 180200 4656571618 3830 3830 3830 3830 0
61 20250318 180100 4656571618 3830 3830 3830 3830 0
62 20250318 180000 4656571618 3830 3830 3830 3830 19503
63 20250318 175900 4656571618 3830 3830 3830 3830 0
64 20250318 175800 4656571618 3830 3830 3830 3830 0
65 20250318 175700 4656571618 3830 3830 3830 3830 0
66 20250318 175600 4656571618 3830 3830 3830 3830 0
67 20250318 175500 4656571618 3830 3830 3830 3830 0
68 20250318 175400 4656571618 3830 3830 3830 3830 0
69 20250318 175300 4656571618 3830 3830 3830 3830 0
70 20250318 175200 4656571618 3830 3830 3830 3830 0
71 20250318 175100 4656571618 3830 3830 3830 3830 0
72 20250318 175000 4656571618 3830 3830 3830 3830 0
73 20250318 174900 4656571618 3830 3830 3830 3830 0
74 20250318 174800 4656571618 3830 3830 3830 3830 0
75 20250318 174700 4656571618 3830 3830 3830 3830 0
76 20250318 174600 4656571618 3830 3830 3830 3830 0
77 20250318 174500 4656571618 3830 3830 3830 3830 0
78 20250318 174400 4656571618 3830 3830 3830 3830 0
79 20250318 174300 4656571618 3830 3830 3830 3830 0
80 20250318 174200 4656571618 3830 3830 3830 3830 0
81 20250318 174100 4656571618 3830 3830 3830 3830 0
82 20250318 174000 4656571618 3830 3830 3830 3830 0
83 20250318 173900 4656571618 3830 3830 3830 3830 0
84 20250318 173800 4656571618 3830 3830 3830 3830 0
85 20250318 173700 4656571618 3830 3830 3830 3830 0
86 20250318 173600 4656571618 3830 3830 3830 3830 0
87 20250318 173500 4656571618 3830 3830 3830 3830 0
88 20250318 173400 4656571618 3830 3830 3830 3830 0
89 20250318 173300 4656571618 3830 3830 3830 3830 0
90 20250318 173200 4656571618 3830 3830 3830 3830 0
91 20250318 173100 4656571618 3830 3830 3830 3830 0
92 20250318 173000 4656571618 3830 3830 3830 3830 19503
93 20250318 172900 4656571618 3830 3830 3830 3830 0
94 20250318 172800 4656571618 3830 3830 3830 3830 0
95 20250318 172700 4656571618 3830 3830 3830 3830 0
96 20250318 172600 4656571618 3830 3830 3830 3830 0
97 20250318 172500 4656571618 3830 3830 3830 3830 0
98 20250318 172400 4656571618 3830 3830 3830 3830 0
99 20250318 172300 4656571618 3830 3830 3830 3830 0
100 20250318 172200 4656571618 3830 3830 3830 3830 0
101 20250318 172100 4656571618 3830 3830 3830 3830 0
102 20250318 172000 4656571618 3830 3830 3830 3830 0
103 20250318 171900 4656571618 3830 3830 3830 3830 0
104 20250318 171800 4656571618 3830 3830 3830 3830 0
105 20250318 171700 4656571618 3830 3830 3830 3830 0
106 20250318 171600 4656571618 3830 3830 3830 3830 0
107 20250318 171500 4656571618 3830 3830 3830 3830 0
108 20250318 171400 4656571618 3830 3830 3830 3830 0
109 20250318 171300 4656571618 3830 3830 3830 3830 0
110 20250318 171200 4656571618 3830 3830 3830 3830 0
111 20250318 171100 4656571618 3830 3830 3830 3830 0
112 20250318 171000 4656571618 3830 3830 3830 3830 0
113 20250318 170900 4656571618 3830 3830 3830 3830 0
114 20250318 170800 4656571618 3830 3830 3830 3830 0
115 20250318 170700 4656571618 3830 3830 3830 3830 0
116 20250318 170600 4656571618 3830 3830 3830 3830 0
117 20250318 170500 4656571618 3830 3830 3830 3830 0
118 20250318 170400 4656571618 3830 3830 3830 3830 0
119 20250318 170300 4656571618 3830 3830 3830 3830 0
120 20250318 170200 4656571618 3830 3830 3830 3830 0
121 20250318 170100 4656571618 3830 3830 3830 3830 0
122 20250318 170000 4656571618 3830 3830 3830 3830 19503
123 20250318 165900 4656571618 3830 3830 3830 3830 0
124 20250318 165800 4656571618 3830 3830 3830 3830 0
125 20250318 165700 4656571618 3830 3830 3830 3830 0
126 20250318 165600 4656571618 3830 3830 3830 3830 0
127 20250318 165500 4656571618 3830 3830 3830 3830 0
128 20250318 165400 4656571618 3830 3830 3830 3830 0
129 20250318 165300 4656571618 3830 3830 3830 3830 0
130 20250318 165200 4656571618 3830 3830 3830 3830 0
131 20250318 165100 4656571618 3830 3830 3830 3830 0
132 20250318 165000 4656571618 3830 3830 3830 3830 0
133 20250318 164900 4656571618 3830 3830 3830 3830 0
134 20250318 164800 4656571618 3830 3830 3830 3830 0
135 20250318 164700 4656571618 3830 3830 3830 3830 0
136 20250318 164600 4656571618 3830 3830 3830 3830 0
137 20250318 164500 4656571618 3830 3830 3830 3830 0
138 20250318 164400 4656571618 3830 3830 3830 3830 0
139 20250318 164300 4656571618 3830 3830 3830 3830 0
140 20250318 164200 4656571618 3830 3830 3830 3830 0
141 20250318 164100 4656571618 3830 3830 3830 3830 0
142 20250318 164000 4656571618 3830 3830 3830 3830 0
143 20250318 163900 4656571618 3830 3830 3830 3830 0
144 20250318 163800 4656571618 3830 3830 3830 3830 0
145 20250318 163700 4656571618 3830 3830 3830 3830 0
146 20250318 163600 4656571618 3830 3830 3830 3830 0
147 20250318 163500 4656571618 3830 3830 3830 3830 0
148 20250318 163400 4656571618 3830 3830 3830 3830 0
149 20250318 163300 4656571618 3830 3830 3830 3830 0
150 20250318 163200 4656571618 3830 3830 3830 3830 0
151 20250318 163100 4656571618 3830 3830 3830 3830 0
152 20250318 163000 4656571618 3830 3830 3830 3830 19503
153 20250318 162900 4656571618 3830 3830 3830 3830 0
154 20250318 162800 4656571618 3830 3830 3830 3830 0
155 20250318 162700 4656571618 3830 3830 3830 3830 0
156 20250318 162600 4656571618 3830 3830 3830 3830 0
157 20250318 162500 4656571618 3830 3830 3830 3830 0
158 20250318 162400 4656571618 3830 3830 3830 3830 0
159 20250318 162300 4656571618 3830 3830 3830 3830 0
160 20250318 162200 4656571618 3830 3830 3830 3830 0
161 20250318 162100 4656571618 3830 3830 3830 3830 0
162 20250318 162000 4656571618 3830 3830 3830 3830 0
163 20250318 161900 4656571618 3830 3830 3830 3830 0
164 20250318 161800 4656571618 3830 3830 3830 3830 0
165 20250318 161700 4656571618 3830 3830 3830 3830 0
166 20250318 161600 4656571618 3830 3830 3830 3830 0
167 20250318 161500 4656571618 3830 3830 3830 3830 0
168 20250318 161400 4656571618 3830 3830 3830 3830 0
169 20250318 161300 4656571618 3830 3830 3830 3830 0
170 20250318 161200 4656571618 3830 3830 3830 3830 0
171 20250318 161100 4656571618 3830 3830 3830 3830 0
172 20250318 161000 4656571618 3830 3830 3830 3830 0
173 20250318 160900 4656571618 3830 3830 3830 3830 0
174 20250318 160800 4656571618 3830 3830 3830 3830 0
175 20250318 160700 4656571618 3830 3830 3830 3830 0
176 20250318 160600 4656571618 3830 3830 3830 3830 0
177 20250318 160500 4656571618 3830 3830 3830 3830 0
178 20250318 160400 4656571618 3830 3830 3830 3830 0
179 20250318 160300 4656571618 3830 3830 3830 3830 0
180 20250318 160200 4656571618 3830 3830 3830 3830 0
181 20250318 160100 4656571618 3830 3830 3830 3830 0
182 20250318 160000 4656571618 3830 3830 3830 3830 19503
183 20250318 155900 4656571618 3830 3830 3830 3830 0
184 20250318 155800 4656571618 3830 3830 3830 3830 0
185 20250318 155700 4656571618 3830 3830 3830 3830 0
186 20250318 155600 4656571618 3830 3830 3830 3830 0
187 20250318 155500 4656571618 3830 3830 3830 3830 0
188 20250318 155400 4656571618 3830 3830 3830 3830 0
189 20250318 155300 4656571618 3830 3830 3830 3830 0
190 20250318 155200 4656571618 3830 3830 3830 3830 0
191 20250318 155100 4656571618 3830 3830 3830 3830 0
192 20250318 155000 4656571618 3830 3830 3830 3830 0
193 20250318 154900 4656571618 3830 3830 3830 3830 0
194 20250318 154800 4656571618 3830 3830 3830 3830 0
195 20250318 154700 4656571618 3830 3830 3830 3830 0
196 20250318 154600 4656571618 3830 3830 3830 3830 0
197 20250318 154500 4656571618 3830 3830 3830 3830 0
198 20250318 154400 4656571618 3830 3830 3830 3830 0
199 20250318 154300 4656571618 3830 3830 3830 3830 0
200 20250318 154200 4656571618 3830 3830 3830 3830 0
201 20250318 154100 4656571618 3830 3830 3830 3830 0
202 20250318 154000 4656571618 3830 3830 3830 3830 0
203 20250318 153900 4656571618 3830 3830 3830 3830 0
204 20250318 153800 4656571618 3830 3830 3830 3830 0
205 20250318 153700 4656571618 3830 3830 3830 3830 0
206 20250318 153600 4656571618 3830 3830 3830 3830 0
207 20250318 153500 4656571618 3830 3830 3830 3830 0
208 20250318 153400 4656571618 3830 3830 3830 3830 0
209 20250318 153300 4656571618 3830 3830 3830 3830 0
210 20250318 153200 4656571618 3830 3830 3830 3830 0
211 20250318 153100 4656571618 3830 3830 3830 3830 0
212 20250318 153000 4656571618 3830 3830 3830 3830 39006
213 20250318 152900 4581875128 3815 3815 3815 3815 0
214 20250318 152800 4581875128 3815 3815 3815 3815 0
215 20250318 152700 4581875128 3815 3815 3815 3815 0
216 20250318 152600 4581875128 3815 3815 3815 3815 0
217 20250318 152500 4581875128 3815 3815 3815 3815 0
218 20250318 152400 4581875128 3815 3815 3815 3815 0
219 20250318 152300 4581875128 3815 3815 3815 3815 0
220 20250318 152200 4581875128 3815 3815 3815 3815 0
221 20250318 152100 4581875128 3815 3815 3815 3815 0
222 20250318 152000 4581875128 3815 3815 3815 3815 0
223 20250318 151900 4581875128 3815 3800 3815 3795 8536
224 20250318 151800 4549402749 3795 3795 3795 3790 3130
225 20250318 151700 4537531453 3790 3795 3795 3790 126
226 20250318 151600 4537053898 3790 3792 3795 3790 3088
227 20250318 151500 4525349708 3790 3795 3795 3790 344
228 20250318 151400 4524044503 3790 3795 3795 3790 230
229 20250318 151300 4523171658 3795 3800 3800 3795 1930
230 20250318 151200 4515838308 3800 3800 3800 3800 1655
231 20250318 151100 4509549308 3805 3800 3805 3800 541
232 20250318 151000 4507492978 3800 3790 3800 3790 321
233 20250318 150900 4506273998 3795 3790 3795 3790 1072
234 20250318 150800 4502209618 3790 3790 3790 3790 540
235 20250318 150700 4500163018 3790 3790 3795 3790 803
236 20250318 150600 4497119348 3785 3787 3792 3785 569
237 20250318 150500 4494963569 3787 3802 3802 3785 9461
238 20250318 150400 4459054754 3800 3815 3815 3800 1948
239 20250318 150300 4451649685 3815 3810 3815 3810 220
240 20250318 150200 4450811445 3810 3810 3810 3800 4345
241 20250318 150100 4434263095 3810 3800 3810 3800 2070
242 20250318 150000 4426387715 3795 3795 3795 3790 5400
243 20250318 145900 4405909950 3790 3795 3795 3790 1115
244 20250318 145800 4401681600 3795 3795 3795 3795 0
245 20250318 145700 4401681600 3795 3795 3795 3792 1925
246 20250318 145600 4394377065 3795 3795 3795 3795 36
247 20250318 145500 4394240445 3792 3792 3792 3792 660
248 20250318 145400 4391737725 3795 3795 3795 3795 1958
249 20250318 145300 4384307115 3790 3790 3790 3790 20
250 20250318 145200 4384231315 3795 3795 3795 3795 579
251 20250318 145100 4382034010 3795 3795 3795 3795 3
252 20250318 145000 4382022625 3795 3795 3795 3795 182
253 20250318 144900 4381331935 3795 3790 3800 3790 25
254 20250318 144800 4381237105 3790 3800 3800 3790 860
255 20250318 144700 4377976435 3800 3795 3800 3795 2814
256 20250318 144600 4367296045 3795 3800 3800 3795 196
257 20250318 144500 4366552155 3800 3805 3805 3800 7534
258 20250318 144400 4337917855 3805 3800 3805 3800 1246
259 20250318 144300 4333180555 3800 3800 3800 3800 224
260 20250318 144200 4332329355 3795 3805 3815 3795 6584
261 20250318 144100 4307273265 3810 3805 3810 3805 2473
262 20250318 144000 4297853500 3805 3805 3810 3800 11615
263 20250318 143900 4253710325 3800 3795 3800 3795 1821
264 20250318 143800 4246792025 3795 3775 3795 3775 1193
265 20250318 143700 4242271295 3775 3775 3790 3775 644
266 20250318 143600 4239839865 3775 3785 3785 3775 265
267 20250318 143500 4238838250 3780 3780 3780 3780 2844
268 20250318 143400 4228087930 3785 3790 3795 3785 906
269 20250318 143300 4224656895 3785 3785 3785 3785 213
270 20250318 143200 4223850690 3785 3785 3785 3785 55
271 20250318 143100 4223642515 3780 3785 3785 3780 222
272 20250318 143000 4222802250 3785 3795 3795 3785 384
273 20250318 142900 4221347280 3785 3780 3785 3780 667
274 20250318 142800 4218823375 3780 3780 3780 3780 170
275 20250318 142700 4218180775 3780 3780 3780 3780 133
276 20250318 142600 4217678035 3770 3775 3775 3770 1888
277 20250318 142500 4210556985 3785 3775 3785 3775 1900
278 20250318 142400 4203384185 3775 3775 3775 3775 438
279 20250318 142300 4201730735 3775 3770 3780 3770 3298
280 20250318 142200 4189289455 3770 3775 3775 3770 7
281 20250318 142100 4189263050 3770 3775 3775 3770 1815
282 20250318 142000 4182416425 3780 3775 3780 3775 2709
283 20250318 141900 4172182365 3775 3775 3780 3775 2314
284 20250318 141800 4163447010 3770 3770 3770 3770 300
285 20250318 141700 4162316010 3770 3775 3775 3770 669
286 20250318 141600 4159791085 3770 3775 3775 3770 1292
287 20250318 141500 4154918285 3770 3770 3775 3770 1864
288 20250318 141400 4147889840 3770 3770 3770 3765 2581
289 20250318 141300 4138160420 3760 3765 3765 3760 4645
290 20250318 141200 4120683835 3765 3765 3770 3760 10948
291 20250318 141100 4079496633 3770 3765 3770 3760 2192
292 20250318 141000 4071245418 3765 3775 3775 3765 5303
293 20250318 140900 4051252163 3780 3780 3780 3780 7
294 20250318 140800 4051225703 3780 3780 3785 3780 5021
295 20250318 140700 4032245308 3780 3790 3790 3780 14067
296 20250318 140600 3979042453 3790 3790 3790 3790 3730
297 20250318 140500 3964905753 3790 3790 3790 3790 228
298 20250318 140400 3964041633 3790 3795 3795 3790 421
299 20250318 140300 3962444438 3790 3790 3790 3790 386
300 20250318 140200 3960981498 3790 3790 3795 3790 2463
301 20250318 140100 3951643983 3790 3795 3795 3790 1250
302 20250318 140000 3946905983 3795 3785 3795 3785 3464
303 20250318 135900 3933788968 3785 3797 3797 3785 6077
304 20250318 135800 3910752063 3800 3795 3800 3795 306
305 20250318 135700 3909589293 3795 3810 3810 3795 7372
306 20250318 135600 3881579028 3805 3810 3810 3805 3550
307 20250318 135500 3868054563 3805 3805 3820 3805 6021
308 20250318 135400 3845108638 3805 3805 3805 3805 3119
309 20250318 135300 3833240843 3810 3810 3810 3805 1709
310 20250318 135200 3826729803 3810 3815 3815 3810 2751
311 20250318 135100 3816239738 3820 3820 3825 3815 1871
312 20250318 135000 3809092468 3820 3825 3825 3820 2160
313 20250318 134900 3800837453 3830 3840 3840 3820 1787
314 20250318 134800 3793989248 3825 3815 3845 3815 13509
315 20250318 134700 3742307243 3815 3825 3825 3815 3009
316 20250318 134600 3730811598 3830 3825 3830 3825 1338
317 20250318 134500 3725693458 3825 3820 3825 3820 2285
318 20250318 134400 3716956333 3825 3825 3830 3825 2161
319 20250318 134300 3708690458 3820 3835 3840 3815 2864
320 20250318 134200 3697717293 3840 3840 3850 3835 8411
321 20250318 134100 3665389073 3845 3840 3845 3835 9543
322 20250318 134000 3628763003 3840 3830 3845 3830 15577
323 20250318 133900 3569013938 3825 3825 3835 3825 4861
324 20250318 133800 3550400363 3825 3815 3825 3810 4456
325 20250318 133700 3533375143 3820 3820 3820 3820 416
326 20250318 133600 3531786023 3820 3820 3820 3820 1527
327 20250318 133500 3525952883 3820 3815 3820 3815 813
328 20250318 133400 3522849273 3815 3810 3815 3810 6128
329 20250318 133300 3499493803 3810 3810 3810 3810 730
330 20250318 133200 3496712503 3810 3810 3810 3810 1943
331 20250318 133100 3489309673 3815 3800 3815 3800 3274
332 20250318 133000 3476833618 3800 3795 3800 3795 240
333 20250318 132900 3475922668 3795 3795 3795 3790 335
334 20250318 132800 3474652343 3795 3795 3795 3795 157
335 20250318 132700 3474056528 3790 3795 3800 3790 490
336 20250318 132600 3472196633 3795 3790 3795 3790 228
337 20250318 132500 3471331463 3795 3805 3805 3795 1317
338 20250318 132400 3466322688 3805 3800 3810 3800 651
339 20250318 132300 3463847058 3810 3805 3810 3800 1379
340 20250318 132200 3458604298 3810 3800 3810 3800 463
341 20250318 132100 3456842698 3800 3800 3800 3797 2430
342 20250318 132000 3447608986 3800 3790 3800 3790 3240
343 20250318 131900 3435327591 3790 3780 3790 3780 3519
344 20250318 131800 3422011351 3785 3780 3785 3780 207
345 20250318 131700 3421228816 3785 3785 3785 3785 264
346 20250318 131600 3420229576 3785 3785 3785 3785 20
347 20250318 131500 3420153876 3785 3785 3785 3785 119
348 20250318 131400 3419703461 3785 3785 3785 3785 231
349 20250318 131300 3418829126 3785 3785 3785 3785 501
350 20250318 131200 3416932841 3785 3785 3785 3785 1310
351 20250318 131100 3411974491 3785 3785 3785 3785 200
352 20250318 131000 3411217491 3785 3787 3790 3785 1101
353 20250318 130900 3407049834 3790 3790 3790 3790 0
354 20250318 130800 3407049834 3790 3790 3790 3790 200
355 20250318 130700 3406291834 3790 3790 3790 3790 137
356 20250318 130600 3405772604 3795 3785 3795 3785 885
357 20250318 130500 3402422579 3785 3790 3790 3785 110
358 20250318 130400 3402006214 3785 3790 3790 3785 1121
359 20250318 130300 3397759194 3790 3785 3790 3785 201
360 20250318 130200 3396997409 3780 3780 3780 3780 0
361 20250318 130100 3396997409 3780 3780 3780 3780 0
362 20250318 130000 3396997409 3780 3775 3780 3775 1237
363 20250318 125900 3392323789 3770 3770 3770 3770 200
364 20250318 125800 3391569789 3770 3775 3775 3770 501
365 20250318 125700 3389680019 3765 3770 3770 3765 607
366 20250318 125600 3387393074 3770 3775 3775 3765 5423
367 20250318 125500 3366955904 3780 3780 3780 3780 55
368 20250318 125400 3366748004 3780 3780 3790 3780 1707
369 20250318 125300 3360295484 3780 3780 3780 3775 1003
370 20250318 125200 3356504644 3780 3785 3785 3780 502
371 20250318 125100 3354604579 3770 3775 3775 3770 400
372 20250318 125000 3353096039 3775 3775 3775 3775 1
373 20250318 124900 3353092264 3785 3785 3785 3780 1867
374 20250318 124800 3346027459 3790 3790 3790 3755 17453
375 20250318 124700 3280351489 3785 3785 3785 3785 10
376 20250318 124600 3280313639 3785 3790 3790 3785 473
377 20250318 124500 3278521834 3790 3790 3795 3790 563
378 20250318 124400 3276386219 3790 3790 3790 3790 2177
379 20250318 124300 3268135389 3790 3800 3800 3790 82
380 20250318 124200 3267824499 3800 3800 3800 3800 1098
381 20250318 124100 3263652099 3790 3790 3790 3790 2002
382 20250318 124000 3256064519 3785 3785 3785 3785 370
383 20250318 123900 3254664069 3785 3775 3785 3775 35
384 20250318 123800 3254531794 3770 3770 3785 3770 3021
385 20250318 123700 3243142609 3780 3785 3785 3780 1176
386 20250318 123600 3238696449 3790 3782 3790 3782 574
387 20250318 123500 3236521653 3782 3790 3790 3782 101
388 20250318 123400 3236139504 3775 3775 3775 3775 1
389 20250318 123300 3236135729 3785 3775 3785 3775 1758
390 20250318 123200 3229492979 3775 3775 3775 3775 339
391 20250318 123100 3228213254 3785 3780 3785 3770 1708
392 20250318 123000 3221761574 3780 3780 3785 3780 413
393 20250318 122900 3220200204 3780 3785 3785 3780 350
394 20250318 122800 3218876004 3785 3785 3785 3785 20
395 20250318 122700 3218800304 3785 3785 3785 3785 50
396 20250318 122600 3218611054 3785 3785 3785 3785 733
397 20250318 122500 3215836649 3785 3785 3785 3785 170
398 20250318 122400 3215193199 3780 3780 3780 3780 1378
399 20250318 122300 3209984359 3770 3770 3770 3765 657
400 20250318 122200 3207508289 3765 3785 3785 3765 5300
401 20250318 122100 3187517154 3780 3780 3780 3780 0
402 20250318 122000 3187517154 3780 3795 3795 3780 5000
403 20250318 121900 3168594769 3795 3795 3795 3795 7
404 20250318 121800 3168568204 3795 3795 3795 3795 10
405 20250318 121700 3168530254 3790 3785 3790 3785 1063
406 20250318 121600 3164505484 3785 3795 3800 3785 731
407 20250318 121500 3161735009 3795 3795 3800 3795 255
408 20250318 121400 3160766954 3795 3795 3795 3795 54
409 20250318 121300 3160562024 3790 3790 3790 3785 3038
410 20250318 121200 3149048014 3790 3790 3790 3785 803
411 20250318 121100 3146005649 3790 3790 3790 3785 1008
412 20250318 121000 3142185339 3790 3790 3790 3790 0
413 20250318 120900 3142185339 3790 3790 3790 3790 608
414 20250318 120800 3139881019 3785 3785 3790 3785 507
415 20250318 120700 3137960024 3785 3785 3785 3785 248
416 20250318 120600 3137021344 3790 3785 3790 3785 368
417 20250318 120500 3135627894 3790 3790 3790 3790 596
418 20250318 120400 3133369054 3785 3785 3790 3785 57
419 20250318 120300 3133153294 3790 3785 3790 3785 271
420 20250318 120200 3132127524 3785 3780 3785 3780 802
421 20250318 120100 3129094434 3780 3780 3780 3780 50
422 20250318 120000 3128905434 3785 3785 3785 3780 573
423 20250318 115900 3126736739 3785 3785 3785 3785 198
424 20250318 115800 3125987309 3785 3775 3785 3775 4328
425 20250318 115700 3109627624 3780 3780 3780 3780 36
426 20250318 115600 3109491544 3780 3780 3780 3770 932
427 20250318 115500 3105976319 3775 3775 3775 3775 1311
428 20250318 115400 3101027294 3775 3780 3780 3775 223
429 20250318 115300 3100184464 3770 3770 3775 3770 3474
430 20250318 115200 3087082124 3770 3770 3770 3765 1386
431 20250318 115100 3081857409 3775 3770 3775 3770 545
432 20250318 115000 3079802609 3765 3757 3765 3755 3664
433 20250318 114900 3066025091 3755 3765 3765 3755 13545
434 20250318 114800 3015068226 3775 3770 3775 3770 12714
435 20250318 114700 2967135811 3770 3770 3780 3770 5148
436 20250318 114600 2947709166 3770 3770 3780 3770 6636
437 20250318 114500 2922686121 3775 3785 3785 3775 20400
438 20250318 114400 2845608261 3790 3785 3795 3780 12539
439 20250318 114300 2798128281 3785 3785 3785 3785 0
440 20250318 114200 2798128281 3785 3785 3785 3785 0
441 20250318 114100 2798128281 3785 3785 3785 3785 0
442 20250318 114000 2798128281 3785 3785 3785 3785 0
443 20250318 113900 2798128281 3785 3785 3785 3785 0
444 20250318 113800 2798128281 3785 3785 3785 3785 0
445 20250318 113700 2798128281 3785 3785 3785 3785 0
446 20250318 113600 2798128281 3785 3795 3795 3785 459
447 20250318 113500 2796390606 3795 3795 3795 3785 503
448 20250318 113400 2794485281 3795 3790 3795 3785 3422
449 20250318 113300 2781524326 3790 3795 3795 3790 805
450 20250318 113200 2778470876 3790 3790 3795 3790 1775
451 20250318 113100 2771743621 3795 3790 3795 3790 1430
452 20250318 113000 2766323916 3790 3790 3790 3790 1570
453 20250318 112900 2760373616 3790 3795 3795 3790 4892
454 20250318 112800 2741828686 3795 3795 3795 3790 4646
455 20250318 112700 2724199591 3795 3800 3800 3795 1909
456 20250318 112600 2716947106 3805 3805 3805 3805 0
457 20250318 112500 2716947106 3805 3805 3805 3805 936
458 20250318 112400 2713385626 3800 3800 3800 3800 1404
459 20250318 112300 2708050426 3800 3805 3805 3800 423
460 20250318 112200 2706441161 3805 3810 3810 3805 761
461 20250318 112100 2703545326 3810 3810 3810 3810 1326
462 20250318 112000 2698493266 3815 3815 3820 3810 2550
463 20250318 111900 2688771636 3820 3810 3820 3810 3750
464 20250318 111800 2674469971 3805 3810 3810 3805 3764
465 20250318 111700 2660147931 3805 3810 3810 3805 763
466 20250318 111600 2657244401 3810 3805 3810 3805 591
467 20250318 111500 2654994811 3805 3800 3805 3800 3621
468 20250318 111400 2641223511 3800 3810 3815 3800 13149
469 20250318 111300 2591213081 3810 3810 3810 3805 1354
470 20250318 111200 2586055296 3810 3800 3810 3800 3829
471 20250318 111100 2571491986 3800 3795 3800 3795 2774
472 20250318 111000 2560959346 3795 3800 3800 3795 545
473 20250318 110900 2558890846 3800 3795 3800 3795 993
474 20250318 110800 2555121861 3795 3795 3795 3795 61
475 20250318 110700 2554890366 3800 3800 3800 3800 53
476 20250318 110600 2554688966 3800 3790 3800 3790 602
477 20250318 110500 2552401426 3800 3795 3800 3790 13860
478 20250318 110400 2499859546 3795 3795 3795 3795 500
479 20250318 110300 2497962046 3800 3805 3805 3800 4088
480 20250318 110200 2482427151 3805 3800 3805 3800 974
481 20250318 110100 2478725701 3795 3800 3800 3790 1477
482 20250318 110000 2473124631 3790 3790 3790 3790 1
483 20250318 105900 2473120841 3800 3800 3800 3800 132
484 20250318 105800 2472619241 3785 3790 3790 3785 5554
485 20250318 105700 2451596221 3790 3790 3790 3790 700
486 20250318 105600 2448943221 3790 3790 3790 3790 714
487 20250318 105500 2446237161 3790 3800 3805 3790 2362
488 20250318 105400 2437273486 3800 3800 3800 3800 338
489 20250318 105300 2435989086 3790 3795 3795 3790 3799
490 20250318 105200 2421588726 3800 3805 3805 3795 1661
491 20250318 105100 2415275621 3805 3800 3805 3800 1310
492 20250318 105000 2410297506 3800 3800 3800 3800 167
493 20250318 104900 2409662906 3790 3800 3800 3790 1408
494 20250318 104800 2404317806 3790 3790 3790 3790 6819
495 20250318 104700 2378473796 3790 3790 3790 3785 2227
496 20250318 104600 2370036711 3785 3785 3785 3785 30
497 20250318 104500 2369923161 3790 3785 3790 3785 16770
498 20250318 104400 2306403681 3785 3785 3785 3785 102
499 20250318 104300 2306017611 3785 3780 3785 3780 216
500 20250318 104200 2305201056 3790 3790 3790 3790 0
501 20250318 104100 2305201056 3790 3775 3790 3775 1298
502 20250318 104000 2300301091 3775 3790 3790 3775 11301
503 20250318 103900 2257582801 3790 3785 3790 3785 123
504 20250318 103800 2257117231 3785 3785 3790 3785 1535
505 20250318 103700 2251306256 3780 3785 3785 3780 1790
506 20250318 103600 2244535106 3785 3780 3785 3780 1068
507 20250318 103500 2240497751 3780 3780 3780 3780 1150
508 20250318 103400 2236150751 3780 3780 3785 3780 10156
509 20250318 103300 2197760821 3780 3785 3790 3780 1395
510 20250318 103200 2192484066 3785 3785 3790 3785 8521
511 20250318 103100 2160231056 3785 3790 3790 3785 1226
512 20250318 103000 2155587171 3790 3795 3795 3790 11316
513 20250318 102900 2112668796 3800 3800 3805 3800 416
514 20250318 102800 2111087746 3800 3800 3800 3800 348
515 20250318 102700 2109765346 3800 3800 3802 3800 5553
516 20250318 102600 2088661944 3800 3800 3800 3800 743
517 20250318 102500 2085838544 3800 3800 3800 3795 7776
518 20250318 102400 2056296429 3800 3805 3805 3800 711
519 20250318 102300 2053591079 3805 3805 3805 3800 1378
520 20250318 102200 2048350479 3800 3805 3810 3800 4333
521 20250318 102100 2031871934 3805 3805 3805 3805 1277
522 20250318 102000 2027012949 3805 3810 3810 3805 4674
523 20250318 101900 2009228329 3815 3810 3815 3805 1497
524 20250318 101800 2003521835 3810 3805 3815 3805 1621
525 20250318 101700 1997346275 3800 3805 3820 3800 6466
526 20250318 101600 1972737505 3805 3810 3810 3805 460
527 20250318 101500 1970986155 3805 3810 3810 3800 1448
528 20250318 101400 1965471955 3800 3810 3810 3800 3230
529 20250318 101300 1953181215 3810 3805 3810 3800 1678
530 20250318 101200 1946803610 3805 3810 3810 3800 155
531 20250318 101100 1946214000 3810 3810 3810 3810 29
532 20250318 101000 1946103510 3800 3800 3800 3800 301
533 20250318 100900 1944959710 3795 3820 3820 3795 2714
534 20250318 100800 1934633173 3820 3815 3820 3815 295
535 20250318 100700 1933507308 3820 3805 3820 3800 1334
536 20250318 100600 1928426003 3810 3800 3810 3795 2246
537 20250318 100500 1919876238 3810 3795 3815 3795 2595
538 20250318 100400 1909996168 3795 3795 3800 3795 1780
539 20250318 100300 1903235933 3790 3790 3795 3790 2358
540 20250318 100200 1894296238 3790 3795 3795 3790 761
541 20250318 100100 1891410753 3795 3805 3805 3795 13577
542 20250318 100000 1839818328 3810 3825 3825 3810 1000
543 20250318 095900 1835999283 3825 3805 3835 3800 3537
544 20250318 095800 1822512933 3805 3815 3815 3805 7197
545 20250318 095700 1795121668 3810 3815 3820 3810 4672
546 20250318 095600 1777305523 3815 3830 3830 3815 1503
547 20250318 095500 1771553098 3815 3820 3825 3815 1125
548 20250318 095400 1767255158 3815 3810 3820 3810 2621
549 20250318 095300 1757247643 3820 3830 3830 3820 4256
550 20250318 095200 1740984198 3830 3830 3830 3830 1595
551 20250318 095100 1734875348 3830 3830 3840 3830 9870
552 20250318 095000 1697024538 3830 3820 3835 3820 9328
553 20250318 094900 1661320323 3820 3800 3825 3800 16122
554 20250318 094800 1599776563 3800 3800 3805 3800 473
555 20250318 094700 1597977988 3800 3800 3805 3800 3084
556 20250318 094600 1586253813 3800 3800 3805 3800 2027
557 20250318 094500 1578550918 3800 3805 3810 3800 3640
558 20250318 094400 1564708288 3805 3810 3810 3800 3780
559 20250318 094300 1550333173 3810 3810 3812 3810 6712
560 20250318 094200 1524760451 3810 3807 3815 3805 4382
561 20250318 094100 1508070241 3805 3800 3805 3795 3395
562 20250318 094000 1495163601 3795 3795 3795 3790 4702
563 20250318 093900 1477319521 3795 3795 3795 3790 758
564 20250318 093800 1474443311 3795 3795 3795 3785 3021
565 20250318 093700 1462997766 3785 3780 3790 3775 3590
566 20250318 093600 1449407201 3775 3785 3790 3775 3687
567 20250318 093500 1435471206 3785 3780 3790 3775 1196
568 20250318 093400 1430948251 3780 3790 3790 3780 9653
569 20250318 093300 1394459351 3790 3790 3790 3780 6112
570 20250318 093200 1371331236 3790 3795 3795 3790 2386
571 20250318 093100 1362286921 3795 3790 3795 3790 2031
572 20250318 093000 1354586256 3780 3790 3790 3775 6522
573 20250318 092900 1329919401 3785 3785 3790 3775 3643
574 20250318 092800 1316136846 3785 3810 3815 3785 6577
575 20250318 092700 1291132381 3815 3795 3820 3790 8682
576 20250318 092600 1258097116 3790 3805 3810 3790 8070
577 20250318 092500 1227412421 3800 3795 3805 3790 9768
578 20250318 092400 1190303226 3795 3780 3795 3770 8889
579 20250318 092300 1156671616 3775 3780 3780 3770 6337
580 20250318 092200 1132769326 3780 3795 3795 3780 1603
581 20250318 092100 1126703181 3785 3775 3790 3775 2374
582 20250318 092000 1117715876 3775 3790 3790 3775 3791
583 20250318 091900 1103379001 3790 3792 3805 3790 5663
584 20250318 091800 1081905036 3790 3790 3795 3780 5008
585 20250318 091700 1062921311 3790 3785 3790 3785 2048
586 20250318 091600 1055159791 3790 3805 3805 3770 8557
587 20250318 091500 1022700056 3805 3810 3810 3795 3357
588 20250318 091400 1009929091 3805 3770 3820 3750 20337
589 20250318 091300 933180011 3760 3760 3765 3750 9797
590 20250318 091200 896380121 3760 3770 3770 3760 4286
591 20250318 091100 880247156 3770 3775 3775 3750 19949
592 20250318 091000 805228801 3770 3800 3800 3770 9146
593 20250318 090900 770685251 3800 3775 3800 3750 36566
594 20250318 090800 633113371 3775 3795 3795 3770 15169
595 20250318 090700 575723886 3790 3815 3815 3790 14671
596 20250318 090600 519954191 3810 3830 3835 3800 12672
597 20250318 090500 471585341 3840 3860 3860 3825 24018
598 20250318 090400 379232911 3860 3885 3890 3860 26611
599 20250318 090300 276190766 3875 3885 3900 3875 13700
600 20250318 090200 222917556 3887 3905 3930 3875 22334
601 20250318 090100 135836045 3920 3900 3925 3890 20081
602 20250318 090000 57449950 3900 3870 3905 3865 14781

1
013360/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,45186,54024880,172158660,205834792800,0.08
20250313,47220,54024880,167631000,191788324000,0.09
20250312,47220,54024880,164561700,188276706800,0.09
20250311,47220,54024880,163853400,187466333600,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 45186 54024880 172158660 205834792800 0.08
3 20250313 47220 54024880 167631000 191788324000 0.09
4 20250312 47220 54024880 164561700 188276706800 0.09
5 20250311 47220 54024880 163853400 187466333600 0.09