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

613
024940/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191100,3450749665,7820,7820,7820,7820,11341
20250318,191000,3450749665,7820,7820,7820,7820,0
20250318,190900,3450749665,7820,7820,7820,7820,0
20250318,190800,3450749665,7820,7820,7820,7820,0
20250318,190700,3450749665,7820,7820,7820,7820,0
20250318,190600,3450749665,7820,7820,7820,7820,0
20250318,190500,3450749665,7820,7820,7820,7820,0
20250318,190400,3450749665,7820,7820,7820,7820,0
20250318,190300,3450749665,7820,7820,7820,7820,0
20250318,190200,3450749665,7820,7820,7820,7820,0
20250318,190100,3450749665,7820,7820,7820,7820,0
20250318,190000,3450749665,7820,7820,7820,7820,0
20250318,185900,3450749665,7820,7820,7820,7820,0
20250318,185800,3450749665,7820,7820,7820,7820,0
20250318,185700,3450749665,7820,7820,7820,7820,0
20250318,185600,3450749665,7820,7820,7820,7820,0
20250318,185500,3450749665,7820,7820,7820,7820,0
20250318,185400,3450749665,7820,7820,7820,7820,0
20250318,185300,3450749665,7820,7820,7820,7820,0
20250318,185200,3450749665,7820,7820,7820,7820,0
20250318,185100,3450749665,7820,7820,7820,7820,0
20250318,185000,3450749665,7820,7820,7820,7820,0
20250318,184900,3450749665,7820,7820,7820,7820,0
20250318,184800,3450749665,7820,7820,7820,7820,0
20250318,184700,3450749665,7820,7820,7820,7820,0
20250318,184600,3450749665,7820,7820,7820,7820,0
20250318,184500,3450749665,7820,7820,7820,7820,0
20250318,184400,3450749665,7820,7820,7820,7820,0
20250318,184300,3450749665,7820,7820,7820,7820,0
20250318,184200,3450749665,7820,7820,7820,7820,0
20250318,184100,3450749665,7820,7820,7820,7820,11341
20250318,184000,3450749665,7820,7820,7820,7820,0
20250318,183900,3450749665,7820,7820,7820,7820,0
20250318,183800,3450749665,7820,7820,7820,7820,0
20250318,183700,3450749665,7820,7820,7820,7820,0
20250318,183600,3450749665,7820,7820,7820,7820,0
20250318,183500,3450749665,7820,7820,7820,7820,0
20250318,183400,3450749665,7820,7820,7820,7820,0
20250318,183300,3450749665,7820,7820,7820,7820,0
20250318,183200,3450749665,7820,7820,7820,7820,0
20250318,183100,3450749665,7820,7820,7820,7820,0
20250318,183000,3450749665,7820,7820,7820,7820,0
20250318,182900,3450749665,7820,7820,7820,7820,0
20250318,182800,3450749665,7820,7820,7820,7820,0
20250318,182700,3450749665,7820,7820,7820,7820,0
20250318,182600,3450749665,7820,7820,7820,7820,0
20250318,182500,3450749665,7820,7820,7820,7820,0
20250318,182400,3450749665,7820,7820,7820,7820,0
20250318,182300,3450749665,7820,7820,7820,7820,0
20250318,182200,3450749665,7820,7820,7820,7820,0
20250318,182100,3450749665,7820,7820,7820,7820,0
20250318,182000,3450749665,7820,7820,7820,7820,0
20250318,181900,3450749665,7820,7820,7820,7820,0
20250318,181800,3450749665,7820,7820,7820,7820,0
20250318,181700,3450749665,7820,7820,7820,7820,0
20250318,181600,3450749665,7820,7820,7820,7820,0
20250318,181500,3450749665,7820,7820,7820,7820,0
20250318,181400,3450749665,7820,7820,7820,7820,0
20250318,181300,3450749665,7820,7820,7820,7820,0
20250318,181200,3450749665,7820,7820,7820,7820,0
20250318,181100,3450749665,7820,7820,7820,7820,11341
20250318,181000,3450749665,7820,7820,7820,7820,0
20250318,180900,3450749665,7820,7820,7820,7820,0
20250318,180800,3450749665,7820,7820,7820,7820,0
20250318,180700,3450749665,7820,7820,7820,7820,0
20250318,180600,3450749665,7820,7820,7820,7820,0
20250318,180500,3450749665,7820,7820,7820,7820,0
20250318,180400,3450749665,7820,7820,7820,7820,0
20250318,180300,3450749665,7820,7820,7820,7820,0
20250318,180200,3450749665,7820,7820,7820,7820,0
20250318,180100,3450749665,7820,7820,7820,7820,0
20250318,180000,3450749665,7820,7820,7820,7820,0
20250318,175900,3450749665,7820,7820,7820,7820,0
20250318,175800,3450749665,7820,7820,7820,7820,0
20250318,175700,3450749665,7820,7820,7820,7820,0
20250318,175600,3450749665,7820,7820,7820,7820,0
20250318,175500,3450749665,7820,7820,7820,7820,0
20250318,175400,3450749665,7820,7820,7820,7820,0
20250318,175300,3450749665,7820,7820,7820,7820,0
20250318,175200,3450749665,7820,7820,7820,7820,0
20250318,175100,3450749665,7820,7820,7820,7820,0
20250318,175000,3450749665,7820,7820,7820,7820,0
20250318,174900,3450749665,7820,7820,7820,7820,0
20250318,174800,3450749665,7820,7820,7820,7820,0
20250318,174700,3450749665,7820,7820,7820,7820,0
20250318,174600,3450749665,7820,7820,7820,7820,0
20250318,174500,3450749665,7820,7820,7820,7820,0
20250318,174400,3450749665,7820,7820,7820,7820,0
20250318,174300,3450749665,7820,7820,7820,7820,0
20250318,174200,3450749665,7820,7820,7820,7820,0
20250318,174100,3450749665,7820,7820,7820,7820,11341
20250318,174000,3450749665,7820,7820,7820,7820,0
20250318,173900,3450749665,7820,7820,7820,7820,0
20250318,173800,3450749665,7820,7820,7820,7820,0
20250318,173700,3450749665,7820,7820,7820,7820,0
20250318,173600,3450749665,7820,7820,7820,7820,0
20250318,173500,3450749665,7820,7820,7820,7820,0
20250318,173400,3450749665,7820,7820,7820,7820,0
20250318,173300,3450749665,7820,7820,7820,7820,0
20250318,173200,3450749665,7820,7820,7820,7820,0
20250318,173100,3450749665,7820,7820,7820,7820,0
20250318,173000,3450749665,7820,7820,7820,7820,0
20250318,172900,3450749665,7820,7820,7820,7820,0
20250318,172800,3450749665,7820,7820,7820,7820,0
20250318,172700,3450749665,7820,7820,7820,7820,0
20250318,172600,3450749665,7820,7820,7820,7820,0
20250318,172500,3450749665,7820,7820,7820,7820,0
20250318,172400,3450749665,7820,7820,7820,7820,0
20250318,172300,3450749665,7820,7820,7820,7820,0
20250318,172200,3450749665,7820,7820,7820,7820,0
20250318,172100,3450749665,7820,7820,7820,7820,0
20250318,172000,3450749665,7820,7820,7820,7820,0
20250318,171900,3450749665,7820,7820,7820,7820,0
20250318,171800,3450749665,7820,7820,7820,7820,0
20250318,171700,3450749665,7820,7820,7820,7820,0
20250318,171600,3450749665,7820,7820,7820,7820,0
20250318,171500,3450749665,7820,7820,7820,7820,0
20250318,171400,3450749665,7820,7820,7820,7820,0
20250318,171300,3450749665,7820,7820,7820,7820,0
20250318,171200,3450749665,7820,7820,7820,7820,0
20250318,171100,3450749665,7820,7820,7820,7820,11341
20250318,171000,3450749665,7820,7820,7820,7820,0
20250318,170900,3450749665,7820,7820,7820,7820,0
20250318,170800,3450749665,7820,7820,7820,7820,0
20250318,170700,3450749665,7820,7820,7820,7820,0
20250318,170600,3450749665,7820,7820,7820,7820,0
20250318,170500,3450749665,7820,7820,7820,7820,0
20250318,170400,3450749665,7820,7820,7820,7820,0
20250318,170300,3450749665,7820,7820,7820,7820,0
20250318,170200,3450749665,7820,7820,7820,7820,0
20250318,170100,3450749665,7820,7820,7820,7820,0
20250318,170000,3450749665,7820,7820,7820,7820,0
20250318,165900,3450749665,7820,7820,7820,7820,0
20250318,165800,3450749665,7820,7820,7820,7820,0
20250318,165700,3450749665,7820,7820,7820,7820,0
20250318,165600,3450749665,7820,7820,7820,7820,0
20250318,165500,3450749665,7820,7820,7820,7820,0
20250318,165400,3450749665,7820,7820,7820,7820,0
20250318,165300,3450749665,7820,7820,7820,7820,0
20250318,165200,3450749665,7820,7820,7820,7820,0
20250318,165100,3450749665,7820,7820,7820,7820,0
20250318,165000,3450749665,7820,7820,7820,7820,0
20250318,164900,3450749665,7820,7820,7820,7820,0
20250318,164800,3450749665,7820,7820,7820,7820,0
20250318,164700,3450749665,7820,7820,7820,7820,0
20250318,164600,3450749665,7820,7820,7820,7820,0
20250318,164500,3450749665,7820,7820,7820,7820,0
20250318,164400,3450749665,7820,7820,7820,7820,0
20250318,164300,3450749665,7820,7820,7820,7820,0
20250318,164200,3450749665,7820,7820,7820,7820,0
20250318,164100,3450749665,7820,7820,7820,7820,11341
20250318,164000,3450749665,7820,7820,7820,7820,0
20250318,163900,3450749665,7820,7820,7820,7820,0
20250318,163800,3450749665,7820,7820,7820,7820,0
20250318,163700,3450749665,7820,7820,7820,7820,0
20250318,163600,3450749665,7820,7820,7820,7820,0
20250318,163500,3450749665,7820,7820,7820,7820,0
20250318,163400,3450749665,7820,7820,7820,7820,0
20250318,163300,3450749665,7820,7820,7820,7820,0
20250318,163200,3450749665,7820,7820,7820,7820,0
20250318,163100,3450749665,7820,7820,7820,7820,0
20250318,163000,3450749665,7820,7820,7820,7820,0
20250318,162900,3450749665,7820,7820,7820,7820,0
20250318,162800,3450749665,7820,7820,7820,7820,0
20250318,162700,3450749665,7820,7820,7820,7820,0
20250318,162600,3450749665,7820,7820,7820,7820,0
20250318,162500,3450749665,7820,7820,7820,7820,0
20250318,162400,3450749665,7820,7820,7820,7820,0
20250318,162300,3450749665,7820,7820,7820,7820,0
20250318,162200,3450749665,7820,7820,7820,7820,0
20250318,162100,3450749665,7820,7820,7820,7820,0
20250318,162000,3450749665,7820,7820,7820,7820,0
20250318,161900,3450749665,7820,7820,7820,7820,0
20250318,161800,3450749665,7820,7820,7820,7820,0
20250318,161700,3450749665,7820,7820,7820,7820,0
20250318,161600,3450749665,7820,7820,7820,7820,0
20250318,161500,3450749665,7820,7820,7820,7820,0
20250318,161400,3450749665,7820,7820,7820,7820,0
20250318,161300,3450749665,7820,7820,7820,7820,0
20250318,161200,3450749665,7820,7820,7820,7820,0
20250318,161100,3450749665,7820,7820,7820,7820,11341
20250318,161000,3450749665,7820,7820,7820,7820,0
20250318,160900,3450749665,7820,7820,7820,7820,0
20250318,160800,3450749665,7820,7820,7820,7820,0
20250318,160700,3450749665,7820,7820,7820,7820,0
20250318,160600,3450749665,7820,7820,7820,7820,0
20250318,160500,3450749665,7820,7820,7820,7820,0
20250318,160400,3450749665,7820,7820,7820,7820,0
20250318,160300,3450749665,7820,7820,7820,7820,0
20250318,160200,3450749665,7820,7820,7820,7820,0
20250318,160100,3450749665,7820,7820,7820,7820,0
20250318,160000,3450749665,7820,7820,7820,7820,0
20250318,155900,3450749665,7820,7820,7820,7820,0
20250318,155800,3450749665,7820,7820,7820,7820,0
20250318,155700,3450749665,7820,7820,7820,7820,0
20250318,155600,3450749665,7820,7820,7820,7820,0
20250318,155500,3450749665,7820,7820,7820,7820,0
20250318,155400,3450749665,7820,7820,7820,7820,0
20250318,155300,3450749665,7820,7820,7820,7820,0
20250318,155200,3450749665,7820,7820,7820,7820,0
20250318,155100,3450749665,7820,7820,7820,7820,0
20250318,155000,3450749665,7820,7820,7820,7820,0
20250318,154900,3450749665,7820,7820,7820,7820,0
20250318,154800,3450749665,7820,7820,7820,7820,0
20250318,154700,3450749665,7820,7820,7820,7820,0
20250318,154600,3450749665,7820,7820,7820,7820,0
20250318,154500,3450749665,7820,7820,7820,7820,0
20250318,154400,3450749665,7820,7820,7820,7820,0
20250318,154300,3450749665,7820,7820,7820,7820,0
20250318,154200,3450749665,7820,7820,7820,7820,0
20250318,154100,3450749665,7820,7820,7820,7820,11341
20250318,154000,3450749665,7820,7820,7820,7820,0
20250318,153900,3450749665,7820,7820,7820,7820,0
20250318,153800,3450749665,7820,7820,7820,7820,0
20250318,153700,3450749665,7820,7820,7820,7820,0
20250318,153600,3450749665,7820,7820,7820,7820,0
20250318,153500,3450749665,7820,7820,7820,7820,0
20250318,153400,3450749665,7820,7820,7820,7820,0
20250318,153300,3450749665,7820,7820,7820,7820,0
20250318,153200,3450749665,7820,7820,7820,7820,0
20250318,153100,3450749665,7820,7820,7820,7820,0
20250318,153000,3450749665,7820,7820,7820,7820,11341
20250318,152900,3362063045,7790,7790,7790,7790,0
20250318,152800,3362063045,7790,7790,7790,7790,0
20250318,152700,3362063045,7790,7790,7790,7790,0
20250318,152600,3362063045,7790,7790,7790,7790,0
20250318,152500,3362063045,7790,7790,7790,7790,0
20250318,152400,3362063045,7790,7790,7790,7790,0
20250318,152300,3362063045,7790,7790,7790,7790,0
20250318,152200,3362063045,7790,7790,7790,7790,0
20250318,152100,3362063045,7790,7790,7790,7790,0
20250318,152000,3362063045,7790,7790,7790,7790,0
20250318,151900,3362063045,7790,7760,7790,7760,607
20250318,151800,3357346905,7760,7730,7760,7730,2319
20250318,151700,3339385685,7730,7730,7730,7730,119
20250318,151600,3338465815,7730,7730,7730,7730,212
20250318,151500,3336827055,7740,7740,7740,7740,113
20250318,151400,3335952435,7740,7740,7740,7740,272
20250318,151300,3333847155,7740,7730,7740,7730,133
20250318,151200,3332818865,7730,7730,7740,7730,33
20250318,151100,3332563765,7730,7730,7730,7730,0
20250318,151000,3332563765,7730,7730,7730,7730,225
20250318,150900,3330824515,7730,7750,7750,7730,560
20250318,150800,3326487615,7750,7750,7750,7750,674
20250318,150700,3321264115,7760,7750,7790,7750,234
20250318,150600,3319449245,7750,7740,7750,7740,1600
20250318,150500,3307052585,7750,7750,7750,7750,1357
20250318,150400,3296535835,7750,7760,7760,7750,1566
20250318,150300,3284396295,7790,7790,7790,7790,13
20250318,150200,3284295025,7760,7770,7770,7760,784
20250318,150100,3278206355,7790,7800,7800,7770,631
20250318,150000,3273298745,7790,7800,7800,7790,202
20250318,145900,3271724415,7800,7800,7800,7800,36
20250318,145800,3271443615,7800,7800,7800,7800,0
20250318,145700,3271443615,7800,7790,7800,7790,374
20250318,145600,3268527155,7790,7800,7800,7790,459
20250318,145500,3264947155,7800,7800,7800,7800,1
20250318,145400,3264939355,7800,7800,7810,7800,568
20250318,145300,3260508215,7800,7790,7800,7790,6
20250318,145200,3260461465,7790,7790,7790,7790,57
20250318,145100,3260017435,7790,7790,7790,7790,52
20250318,145000,3259612355,7780,7790,7790,7780,167
20250318,144900,3258311685,7790,7790,7800,7790,322
20250318,144800,3255801435,7800,7815,7815,7800,3500
20250318,144700,3228490785,7815,7815,7815,7815,40
20250318,144600,3228178185,7810,7810,7810,7810,4
20250318,144500,3228146945,7820,7820,7820,7820,0
20250318,144400,3228146945,7820,7830,7830,7820,890
20250318,144300,3221186980,7830,7820,7830,7820,704
20250318,144200,3215679660,7810,7810,7810,7810,2
20250318,144100,3215664040,7800,7800,7800,7800,413
20250318,144000,3212442640,7800,7830,7830,7760,3612
20250318,143900,3184283430,7800,7810,7810,7800,1650
20250318,143800,3171404400,7830,7830,7830,7830,0
20250318,143700,3171404400,7830,7830,7830,7810,21
20250318,143600,3171240170,7830,7810,7830,7810,500
20250318,143500,3167334570,7810,7810,7810,7810,1
20250318,143400,3167326760,7810,7820,7840,7810,1022
20250318,143300,3159333090,7820,7830,7830,7820,1429
20250318,143200,3148154380,7810,7820,7820,7810,684
20250318,143100,3142810610,7810,7810,7810,7810,59
20250318,143000,3142349820,7810,7820,7820,7810,142
20250318,142900,3141239620,7820,7820,7820,7820,257
20250318,142800,3139229880,7800,7800,7800,7800,0
20250318,142700,3139229880,7800,7830,7830,7800,2737
20250318,142600,3117852450,7830,7840,7840,7830,5
20250318,142500,3117813260,7840,7850,7850,7840,314
20250318,142400,3115348460,7820,7850,7850,7820,218
20250318,142300,3113643430,7850,7850,7850,7840,10
20250318,142200,3113564940,7850,7840,7850,7840,600
20250318,142100,3108855900,7820,7820,7820,7820,31
20250318,142000,3108613480,7820,7820,7820,7820,0
20250318,141900,3108613480,7820,7820,7820,7820,0
20250318,141800,3108613480,7820,7820,7820,7820,1
20250318,141700,3108605660,7810,7840,7840,7810,304
20250318,141600,3106231300,7840,7850,7850,7840,8
20250318,141500,3106168540,7850,7850,7850,7810,97
20250318,141400,3105410770,7850,7850,7850,7850,10
20250318,141300,3105332270,7850,7830,7850,7810,789
20250318,141200,3099152820,7830,7860,7860,7830,1841
20250318,141100,3084710275,7860,7860,7860,7850,689
20250318,141000,3079294835,7860,7850,7860,7850,1807
20250318,140900,3065092175,7850,7850,7850,7850,67
20250318,140800,3064566225,7840,7850,7850,7840,1542
20250318,140700,3052465535,7850,7850,7850,7850,374
20250318,140600,3049529635,7850,7850,7850,7850,11
20250318,140500,3049443285,7850,7860,7860,7850,189
20250318,140400,3047958875,7860,7860,7860,7860,47
20250318,140300,3047589455,7855,7870,7870,7850,1089
20250318,140200,3039019635,7860,7830,7860,7830,3544
20250318,140100,3011218095,7810,7830,7830,7810,673
20250318,140000,3005955765,7830,7830,7830,7830,2003
20250318,135900,2990272275,7820,7820,7820,7820,406
20250318,135800,2987097355,7830,7830,7830,7830,1
20250318,135700,2987089525,7830,7840,7840,7830,410
20250318,135600,2983877745,7835,7835,7840,7835,42
20250318,135500,2983548625,7840,7840,7840,7840,90
20250318,135400,2982843025,7840,7835,7840,7835,13
20250318,135300,2982741110,7830,7830,7830,7830,0
20250318,135200,2982741110,7830,7840,7840,7830,207
20250318,135100,2981120290,7830,7830,7830,7830,296
20250318,135000,2978802610,7830,7830,7830,7830,33
20250318,134900,2978544220,7830,7820,7830,7820,237
20250318,134800,2976690020,7820,7820,7820,7810,44
20250318,134700,2976345950,7820,7820,7820,7810,91
20250318,134600,2975634530,7820,7820,7820,7820,816
20250318,134500,2969253410,7820,7820,7820,7820,9
20250318,134400,2969183030,7820,7820,7820,7820,10
20250318,134300,2969104830,7820,7820,7825,7820,6
20250318,134200,2969057905,7830,7830,7830,7830,415
20250318,134100,2965808455,7830,7840,7840,7830,321
20250318,134000,2963292785,7850,7840,7850,7840,209
20250318,133900,2961652225,7840,7850,7850,7840,108
20250318,133800,2960805125,7840,7860,7860,7840,45
20250318,133700,2960451865,7850,7850,7850,7850,329
20250318,133600,2957869215,7850,7840,7850,7840,833
20250318,133500,2951335635,7820,7820,7820,7820,11
20250318,133400,2951249615,7820,7820,7820,7820,13
20250318,133300,2951147955,7830,7820,7830,7820,2129
20250318,133200,2934493895,7820,7830,7830,7820,508
20250318,133100,2930516455,7830,7830,7830,7830,782
20250318,133000,2924393395,7840,7835,7840,7830,532
20250318,132900,2920223525,7840,7830,7840,7830,172
20250318,132800,2918876395,7840,7850,7850,7840,1985
20250318,132700,2903313485,7850,7850,7850,7850,596
20250318,132600,2898634885,7850,7850,7860,7840,1775
20250318,132500,2884698975,7840,7860,7860,7840,839
20250318,132400,2878106285,7860,7830,7860,7830,1418
20250318,132300,2866977835,7840,7830,7840,7830,3
20250318,132200,2866954335,7840,7850,7850,7830,2242
20250318,132100,2849355195,7850,7840,7850,7810,2349
20250318,132000,2830936920,7840,7830,7840,7830,100
20250318,131900,2830153870,7830,7840,7840,7830,39
20250318,131800,2829848400,7840,7830,7840,7830,130
20250318,131700,2828830395,7830,7830,7840,7800,2381
20250318,131600,2810190145,7830,7820,7830,7820,993
20250318,131500,2802416405,7820,7810,7820,7810,231
20250318,131400,2800609995,7820,7820,7820,7810,166
20250318,131300,2799311975,7820,7810,7820,7810,2468
20250318,131200,2780015895,7800,7800,7800,7800,10
20250318,131100,2779937895,7820,7800,7820,7790,2220
20250318,131000,2762593015,7800,7770,7810,7770,5061
20250318,130900,2723128265,7770,7770,7770,7770,0
20250318,130800,2723128265,7770,7770,7770,7770,2
20250318,130700,2723112725,7770,7770,7770,7770,0
20250318,130600,2723112725,7770,7770,7770,7770,124
20250318,130500,2722149245,7770,7760,7770,7760,107
20250318,130400,2721317925,7770,7770,7770,7770,0
20250318,130300,2721317925,7770,7770,7770,7770,109
20250318,130200,2720470995,7780,7780,7780,7780,0
20250318,130100,2720470995,7780,7770,7780,7770,300
20250318,130000,2718138945,7780,7780,7780,7780,0
20250318,125900,2718138945,7780,7780,7780,7780,0
20250318,125800,2718138945,7780,7740,7780,7730,718
20250318,125700,2712559235,7760,7750,7760,7750,600
20250318,125600,2707904615,7750,7750,7750,7750,0
20250318,125500,2707904615,7750,7750,7750,7750,0
20250318,125400,2707904615,7750,7750,7750,7750,0
20250318,125300,2707904615,7750,7750,7750,7750,60
20250318,125200,2707439615,7750,7750,7750,7750,2
20250318,125100,2707424115,7740,7740,7740,7740,218
20250318,125000,2705736795,7740,7740,7740,7740,272
20250318,124900,2703631515,7750,7750,7750,7750,612
20250318,124800,2698888515,7750,7750,7750,7750,998
20250318,124700,2691154015,7750,7750,7750,7750,60
20250318,124600,2690689015,7760,7760,7760,7760,228
20250318,124500,2688919735,7750,7745,7750,7740,368
20250318,124400,2686068730,7730,7730,7730,7730,0
20250318,124300,2686068730,7730,7730,7730,7730,50
20250318,124200,2685682230,7730,7730,7730,7730,0
20250318,124100,2685682230,7730,7720,7730,7720,313
20250318,124000,2683264870,7720,7720,7720,7720,394
20250318,123900,2680223190,7720,7700,7720,7700,752
20250318,123800,2674432750,7730,7730,7730,7730,0
20250318,123700,2674432750,7730,7700,7730,7690,499
20250318,123600,2670587190,7700,7700,7700,7700,750
20250318,123500,2664812190,7690,7690,7690,7690,36
20250318,123400,2664535350,7680,7720,7720,7680,2010
20250318,123300,2649069620,7720,7730,7730,7720,23
20250318,123200,2648891960,7730,7720,7730,7720,193
20250318,123100,2647401410,7720,7730,7730,7720,1300
20250318,123000,2637362520,7740,7740,7740,7740,4
20250318,122900,2637331560,7730,7730,7730,7730,0
20250318,122800,2637331560,7730,7730,7730,7730,0
20250318,122700,2637331560,7730,7730,7730,7730,119
20250318,122600,2636411690,7720,7720,7720,7720,0
20250318,122500,2636411690,7720,7720,7720,7720,0
20250318,122400,2636411690,7720,7720,7720,7720,0
20250318,122300,2636411690,7720,7720,7720,7720,0
20250318,122200,2636411690,7720,7720,7720,7720,95
20250318,122100,2635678290,7720,7720,7720,7720,1
20250318,122000,2635670570,7700,7700,7700,7700,100
20250318,121900,2634900570,7710,7740,7740,7710,1244
20250318,121800,2625292300,7730,7750,7760,7730,826
20250318,121700,2618900990,7730,7750,7750,7730,303
20250318,121600,2616555760,7760,7750,7760,7750,65
20250318,121500,2616051860,7740,7740,7740,7740,203
20250318,121400,2614480640,7730,7740,7740,7730,372
20250318,121300,2611602100,7740,7740,7740,7740,200
20250318,121200,2610054100,7730,7730,7730,7730,100
20250318,121100,2609281100,7730,7730,7730,7730,74
20250318,121000,2608709080,7730,7730,7730,7730,119
20250318,120900,2607789210,7760,7760,7760,7760,1
20250318,120800,2607781450,7760,7760,7760,7760,0
20250318,120700,2607781450,7760,7760,7760,7760,0
20250318,120600,2607781450,7760,7760,7760,7760,1
20250318,120500,2607773690,7760,7760,7760,7760,0
20250318,120400,2607773690,7760,7760,7760,7760,0
20250318,120300,2607773690,7760,7740,7760,7740,120
20250318,120200,2606844290,7760,7760,7760,7760,0
20250318,120100,2606844290,7760,7750,7760,7750,179
20250318,120000,2605457010,7740,7740,7740,7740,0
20250318,115900,2605457010,7740,7740,7740,7740,10
20250318,115800,2605379610,7740,7740,7740,7740,27
20250318,115700,2605170630,7730,7730,7730,7730,0
20250318,115600,2605170630,7730,7730,7730,7730,36
20250318,115500,2604892350,7730,7730,7730,7730,3
20250318,115400,2604869160,7730,7730,7730,7730,0
20250318,115300,2604869160,7730,7730,7730,7720,296
20250318,115200,2602582450,7730,7730,7730,7730,38
20250318,115100,2602288710,7740,7740,7740,7740,527
20250318,115000,2598209730,7740,7740,7740,7740,1
20250318,114900,2598201990,7740,7740,7740,7740,0
20250318,114800,2598201990,7740,7740,7740,7740,3
20250318,114700,2598178770,7740,7730,7740,7730,280
20250318,114600,2596012420,7730,7730,7730,7730,1
20250318,114500,2596004690,7720,7720,7720,7720,109
20250318,114400,2595163210,7730,7730,7730,7730,0
20250318,114300,2595163210,7730,7720,7730,7720,25
20250318,114200,2594970200,7730,7730,7730,7730,475
20250318,114100,2591298450,7740,7730,7740,7720,1263
20250318,114000,2581537140,7730,7730,7730,7730,88
20250318,113900,2580856900,7740,7740,7740,7740,108
20250318,113800,2580020980,7740,7740,7740,7740,8
20250318,113700,2579959060,7750,7740,7750,7740,20
20250318,113600,2579804240,7740,7740,7740,7740,102
20250318,113500,2579014760,7760,7770,7770,7750,3
20250318,113400,2578991480,7770,7760,7770,7760,2
20250318,113300,2578975950,7760,7750,7760,7750,402
20250318,113200,2575856540,7750,7750,7750,7750,14
20250318,113100,2575748040,7760,7760,7760,7760,1
20250318,113000,2575740280,7740,7740,7740,7740,0
20250318,112900,2575740280,7740,7740,7740,7740,101
20250318,112800,2574958540,7770,7730,7770,7730,302
20250318,112700,2572614300,7720,7720,7720,7720,259
20250318,112600,2570614820,7730,7730,7730,7730,407
20250318,112500,2567468710,7740,7760,7760,7740,5519
20250318,112400,2524686360,7790,7790,7790,7790,0
20250318,112300,2524686360,7790,7760,7790,7760,1081
20250318,112200,2516292610,7770,7770,7770,7770,101
20250318,112100,2515507840,7770,7810,7810,7760,4205
20250318,112000,2482817640,7790,7800,7810,7780,410
20250318,111900,2479624380,7790,7810,7810,7790,131
20250318,111800,2478603170,7810,7770,7810,7770,78
20250318,111700,2477997070,7810,7770,7810,7770,5160
20250318,111600,2437816090,7760,7760,7760,7760,6
20250318,111500,2437769530,7760,7760,7760,7760,197
20250318,111400,2436240810,7760,7770,7770,7760,51
20250318,111300,2435844550,7770,7770,7770,7770,0
20250318,111200,2435844550,7770,7770,7770,7770,1
20250318,111100,2435836780,7770,7770,7770,7770,528
20250318,111000,2431734220,7770,7770,7770,7770,2
20250318,110900,2431718680,7750,7780,7780,7750,2507
20250318,110800,2412285230,7780,7780,7780,7760,262
20250318,110700,2410246890,7780,7760,7780,7760,28
20250318,110600,2410029570,7770,7770,7770,7770,111
20250318,110500,2409167100,7780,7770,7780,7770,217
20250318,110400,2407479010,7770,7750,7770,7750,583
20250318,110300,2402952880,7750,7750,7750,7750,651
20250318,110200,2397907630,7760,7760,7760,7760,7
20250318,110100,2397853310,7750,7750,7760,7750,1364
20250318,110000,2387282300,7760,7760,7760,7760,78
20250318,105900,2386677020,7770,7750,7770,7740,1308
20250318,105800,2376536780,7740,7740,7740,7740,164
20250318,105700,2375267420,7730,7730,7730,7730,0
20250318,105600,2375267420,7730,7730,7730,7730,328
20250318,105500,2372731980,7730,7730,7730,7730,1
20250318,105400,2372724250,7730,7730,7740,7720,436
20250318,105300,2369354460,7730,7730,7730,7730,648
20250318,105200,2364345420,7730,7720,7730,7720,582
20250318,105100,2359847310,7720,7720,7720,7720,16
20250318,105000,2359723790,7720,7720,7720,7720,1037
20250318,104900,2351718150,7720,7700,7720,7700,536
20250318,104800,2347585820,7710,7700,7710,7700,420
20250318,104700,2344350190,7700,7710,7710,7700,20
20250318,104600,2344196180,7710,7710,7710,7700,480
20250318,104500,2340495570,7710,7710,7710,7710,0
20250318,104400,2340495570,7710,7710,7710,7710,1
20250318,104300,2340487860,7710,7700,7710,7700,132
20250318,104200,2339470240,7700,7700,7710,7700,360
20250318,104100,2336697790,7700,7700,7700,7700,20
20250318,104000,2336543790,7680,7680,7680,7680,1178
20250318,103900,2327496750,7700,7700,7700,7700,149
20250318,103800,2326349450,7670,7680,7700,7670,315
20250318,103700,2323926320,7670,7670,7670,7670,550
20250318,103600,2319707820,7670,7680,7700,7670,640
20250318,103500,2314797160,7680,7690,7690,7680,161
20250318,103400,2313560670,7720,7690,7720,7690,160
20250318,103300,2312330120,7690,7690,7690,7690,208
20250318,103200,2310730600,7690,7730,7730,7690,153
20250318,103100,2309553990,7680,7730,7730,7680,9324
20250318,103000,2237848580,7730,7730,7730,7710,5767
20250318,102900,2193366510,7730,7730,7730,7730,83
20250318,102800,2192724920,7730,7740,7740,7730,330
20250318,102700,2190172040,7750,7750,7750,7750,3
20250318,102600,2190148790,7730,7740,7740,7730,101
20250318,102500,2189367460,7760,7740,7760,7740,834
20250318,102400,2182912260,7740,7740,7740,7740,1845
20250318,102300,2168631960,7740,7740,7740,7740,0
20250318,102200,2168631960,7740,7740,7740,7740,16
20250318,102100,2168508120,7720,7720,7720,7720,10
20250318,102000,2168430920,7750,7760,7760,7750,136
20250318,101900,2167376900,7720,7730,7730,7720,1019
20250318,101800,2159510030,7760,7760,7760,7760,30
20250318,101700,2159277230,7730,7720,7730,7720,818
20250318,101600,2152962220,7730,7740,7740,7730,330
20250318,101500,2150408070,7740,7760,7770,7740,756
20250318,101400,2144555500,7770,7770,7770,7760,804
20250318,101300,2138311420,7770,7810,7810,7770,174
20250318,101200,2136958800,7810,7770,7810,7770,3551
20250318,101100,2109298090,7750,7720,7800,7720,5353
20250318,101000,2067691160,7720,7720,7720,7720,714
20250318,100900,2062179080,7700,7710,7710,7700,835
20250318,100800,2055749460,7710,7750,7760,7710,5442
20250318,100700,2013702600,7750,7760,7760,7750,133
20250318,100600,2012670670,7760,7760,7760,7740,1123
20250318,100500,2003966310,7740,7760,7760,7740,141
20250318,100400,2002872350,7760,7730,7760,7730,115
20250318,100300,2001983340,7730,7730,7730,7730,0
20250318,100200,2001983340,7730,7730,7730,7730,70
20250318,100100,2001442240,7730,7760,7760,7730,205
20250318,100000,1999854590,7760,7770,7770,7750,2932
20250318,095900,1977102260,7770,7750,7780,7750,3569
20250318,095800,1949379440,7750,7700,7750,7700,2771
20250318,095700,1927969380,7700,7700,7710,7660,5239
20250318,095600,1887696455,7685,7670,7700,7670,510
20250318,095500,1883781725,7670,7670,7690,7660,757
20250318,095400,1877971045,7670,7740,7740,7670,11140
20250318,095300,1792394385,7720,7730,7740,7720,1954
20250318,095200,1777301935,7730,7730,7730,7720,195
20250318,095100,1775794665,7730,7740,7740,7730,2531
20250318,095000,1756214775,7740,7740,7740,7730,5552
20250318,094900,1713267295,7740,7750,7750,7740,3159
20250318,094800,1688816265,7750,7750,7750,7750,1800
20250318,094700,1674866265,7770,7750,7790,7750,3509
20250318,094600,1647597895,7750,7760,7760,7750,176
20250318,094500,1646233405,7770,7780,7780,7770,86
20250318,094400,1645565155,7780,7770,7780,7750,177
20250318,094300,1644189025,7760,7760,7800,7760,731
20250318,094200,1638516305,7760,7750,7780,7740,2636
20250318,094100,1618047805,7750,7750,7770,7750,1082
20250318,094000,1609658015,7750,7770,7770,7750,92
20250318,093900,1608944985,7780,7770,7780,7770,182
20250318,093800,1607530775,7780,7770,7780,7770,50
20250318,093700,1607142265,7770,7740,7770,7740,1011
20250318,093600,1599297035,7740,7750,7750,7740,1533
20250318,093500,1587421615,7750,7780,7780,7750,2097
20250318,093400,1571138995,7780,7770,7810,7770,2898
20250318,093300,1548540605,7790,7760,7790,7760,400
20250318,093200,1545430075,7760,7790,7790,7760,983
20250318,093100,1537793305,7790,7820,7830,7760,3430
20250318,093000,1511080535,7820,7850,7860,7820,3755
20250318,092900,1481602715,7850,7770,7860,7760,10223
20250318,092800,1401625835,7790,7790,7800,7790,3209
20250318,092700,1376626305,7790,7760,7800,7740,6650
20250318,092600,1324972655,7760,7760,7820,7750,2111
20250318,092500,1308539665,7770,7740,7770,7740,1140
20250318,092400,1299703035,7740,7730,7740,7730,194
20250318,092300,1298202355,7730,7740,7750,7700,12770
20250318,092200,1199734375,7740,7770,7770,7730,3540
20250318,092100,1172287535,7770,7840,7840,7760,5978
20250318,092000,1125767845,7850,7860,7860,7790,4858
20250318,091900,1087763115,7860,7810,7880,7800,24725
20250318,091800,893791635,7820,7790,7820,7790,10497
20250318,091700,811891025,7780,7750,7780,7730,7658
20250318,091600,752464895,7750,7720,7750,7690,3545
20250318,091500,725034955,7720,7720,7750,7670,3269
20250318,091400,699851155,7720,7760,7800,7700,19739
20250318,091300,546942705,7770,7680,7780,7680,9741
20250318,091200,471465775,7720,7655,7720,7650,8298
20250318,091100,407617700,7660,7640,7700,7600,10249
20250318,091000,328988410,7630,7610,7650,7590,1819
20250318,090900,315125360,7630,7610,7680,7580,13682
20250318,090800,210831190,7610,7600,7610,7580,3390
20250318,090700,185055940,7610,7550,7620,7550,2140
20250318,090600,168811200,7550,7550,7570,7550,1427
20250318,090500,158030070,7560,7540,7570,7520,3469
20250318,090400,131838510,7540,7550,7600,7520,2592
20250318,090300,112224250,7560,7500,7560,7500,3434
20250318,090200,86352480,7490,7500,7500,7470,3283
20250318,090100,61809620,7510,7470,7550,7470,4661
20250318,090000,26818870,7450,7450,7450,7430,3596
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191100 3450749665 7820 7820 7820 7820 11341
3 20250318 191000 3450749665 7820 7820 7820 7820 0
4 20250318 190900 3450749665 7820 7820 7820 7820 0
5 20250318 190800 3450749665 7820 7820 7820 7820 0
6 20250318 190700 3450749665 7820 7820 7820 7820 0
7 20250318 190600 3450749665 7820 7820 7820 7820 0
8 20250318 190500 3450749665 7820 7820 7820 7820 0
9 20250318 190400 3450749665 7820 7820 7820 7820 0
10 20250318 190300 3450749665 7820 7820 7820 7820 0
11 20250318 190200 3450749665 7820 7820 7820 7820 0
12 20250318 190100 3450749665 7820 7820 7820 7820 0
13 20250318 190000 3450749665 7820 7820 7820 7820 0
14 20250318 185900 3450749665 7820 7820 7820 7820 0
15 20250318 185800 3450749665 7820 7820 7820 7820 0
16 20250318 185700 3450749665 7820 7820 7820 7820 0
17 20250318 185600 3450749665 7820 7820 7820 7820 0
18 20250318 185500 3450749665 7820 7820 7820 7820 0
19 20250318 185400 3450749665 7820 7820 7820 7820 0
20 20250318 185300 3450749665 7820 7820 7820 7820 0
21 20250318 185200 3450749665 7820 7820 7820 7820 0
22 20250318 185100 3450749665 7820 7820 7820 7820 0
23 20250318 185000 3450749665 7820 7820 7820 7820 0
24 20250318 184900 3450749665 7820 7820 7820 7820 0
25 20250318 184800 3450749665 7820 7820 7820 7820 0
26 20250318 184700 3450749665 7820 7820 7820 7820 0
27 20250318 184600 3450749665 7820 7820 7820 7820 0
28 20250318 184500 3450749665 7820 7820 7820 7820 0
29 20250318 184400 3450749665 7820 7820 7820 7820 0
30 20250318 184300 3450749665 7820 7820 7820 7820 0
31 20250318 184200 3450749665 7820 7820 7820 7820 0
32 20250318 184100 3450749665 7820 7820 7820 7820 11341
33 20250318 184000 3450749665 7820 7820 7820 7820 0
34 20250318 183900 3450749665 7820 7820 7820 7820 0
35 20250318 183800 3450749665 7820 7820 7820 7820 0
36 20250318 183700 3450749665 7820 7820 7820 7820 0
37 20250318 183600 3450749665 7820 7820 7820 7820 0
38 20250318 183500 3450749665 7820 7820 7820 7820 0
39 20250318 183400 3450749665 7820 7820 7820 7820 0
40 20250318 183300 3450749665 7820 7820 7820 7820 0
41 20250318 183200 3450749665 7820 7820 7820 7820 0
42 20250318 183100 3450749665 7820 7820 7820 7820 0
43 20250318 183000 3450749665 7820 7820 7820 7820 0
44 20250318 182900 3450749665 7820 7820 7820 7820 0
45 20250318 182800 3450749665 7820 7820 7820 7820 0
46 20250318 182700 3450749665 7820 7820 7820 7820 0
47 20250318 182600 3450749665 7820 7820 7820 7820 0
48 20250318 182500 3450749665 7820 7820 7820 7820 0
49 20250318 182400 3450749665 7820 7820 7820 7820 0
50 20250318 182300 3450749665 7820 7820 7820 7820 0
51 20250318 182200 3450749665 7820 7820 7820 7820 0
52 20250318 182100 3450749665 7820 7820 7820 7820 0
53 20250318 182000 3450749665 7820 7820 7820 7820 0
54 20250318 181900 3450749665 7820 7820 7820 7820 0
55 20250318 181800 3450749665 7820 7820 7820 7820 0
56 20250318 181700 3450749665 7820 7820 7820 7820 0
57 20250318 181600 3450749665 7820 7820 7820 7820 0
58 20250318 181500 3450749665 7820 7820 7820 7820 0
59 20250318 181400 3450749665 7820 7820 7820 7820 0
60 20250318 181300 3450749665 7820 7820 7820 7820 0
61 20250318 181200 3450749665 7820 7820 7820 7820 0
62 20250318 181100 3450749665 7820 7820 7820 7820 11341
63 20250318 181000 3450749665 7820 7820 7820 7820 0
64 20250318 180900 3450749665 7820 7820 7820 7820 0
65 20250318 180800 3450749665 7820 7820 7820 7820 0
66 20250318 180700 3450749665 7820 7820 7820 7820 0
67 20250318 180600 3450749665 7820 7820 7820 7820 0
68 20250318 180500 3450749665 7820 7820 7820 7820 0
69 20250318 180400 3450749665 7820 7820 7820 7820 0
70 20250318 180300 3450749665 7820 7820 7820 7820 0
71 20250318 180200 3450749665 7820 7820 7820 7820 0
72 20250318 180100 3450749665 7820 7820 7820 7820 0
73 20250318 180000 3450749665 7820 7820 7820 7820 0
74 20250318 175900 3450749665 7820 7820 7820 7820 0
75 20250318 175800 3450749665 7820 7820 7820 7820 0
76 20250318 175700 3450749665 7820 7820 7820 7820 0
77 20250318 175600 3450749665 7820 7820 7820 7820 0
78 20250318 175500 3450749665 7820 7820 7820 7820 0
79 20250318 175400 3450749665 7820 7820 7820 7820 0
80 20250318 175300 3450749665 7820 7820 7820 7820 0
81 20250318 175200 3450749665 7820 7820 7820 7820 0
82 20250318 175100 3450749665 7820 7820 7820 7820 0
83 20250318 175000 3450749665 7820 7820 7820 7820 0
84 20250318 174900 3450749665 7820 7820 7820 7820 0
85 20250318 174800 3450749665 7820 7820 7820 7820 0
86 20250318 174700 3450749665 7820 7820 7820 7820 0
87 20250318 174600 3450749665 7820 7820 7820 7820 0
88 20250318 174500 3450749665 7820 7820 7820 7820 0
89 20250318 174400 3450749665 7820 7820 7820 7820 0
90 20250318 174300 3450749665 7820 7820 7820 7820 0
91 20250318 174200 3450749665 7820 7820 7820 7820 0
92 20250318 174100 3450749665 7820 7820 7820 7820 11341
93 20250318 174000 3450749665 7820 7820 7820 7820 0
94 20250318 173900 3450749665 7820 7820 7820 7820 0
95 20250318 173800 3450749665 7820 7820 7820 7820 0
96 20250318 173700 3450749665 7820 7820 7820 7820 0
97 20250318 173600 3450749665 7820 7820 7820 7820 0
98 20250318 173500 3450749665 7820 7820 7820 7820 0
99 20250318 173400 3450749665 7820 7820 7820 7820 0
100 20250318 173300 3450749665 7820 7820 7820 7820 0
101 20250318 173200 3450749665 7820 7820 7820 7820 0
102 20250318 173100 3450749665 7820 7820 7820 7820 0
103 20250318 173000 3450749665 7820 7820 7820 7820 0
104 20250318 172900 3450749665 7820 7820 7820 7820 0
105 20250318 172800 3450749665 7820 7820 7820 7820 0
106 20250318 172700 3450749665 7820 7820 7820 7820 0
107 20250318 172600 3450749665 7820 7820 7820 7820 0
108 20250318 172500 3450749665 7820 7820 7820 7820 0
109 20250318 172400 3450749665 7820 7820 7820 7820 0
110 20250318 172300 3450749665 7820 7820 7820 7820 0
111 20250318 172200 3450749665 7820 7820 7820 7820 0
112 20250318 172100 3450749665 7820 7820 7820 7820 0
113 20250318 172000 3450749665 7820 7820 7820 7820 0
114 20250318 171900 3450749665 7820 7820 7820 7820 0
115 20250318 171800 3450749665 7820 7820 7820 7820 0
116 20250318 171700 3450749665 7820 7820 7820 7820 0
117 20250318 171600 3450749665 7820 7820 7820 7820 0
118 20250318 171500 3450749665 7820 7820 7820 7820 0
119 20250318 171400 3450749665 7820 7820 7820 7820 0
120 20250318 171300 3450749665 7820 7820 7820 7820 0
121 20250318 171200 3450749665 7820 7820 7820 7820 0
122 20250318 171100 3450749665 7820 7820 7820 7820 11341
123 20250318 171000 3450749665 7820 7820 7820 7820 0
124 20250318 170900 3450749665 7820 7820 7820 7820 0
125 20250318 170800 3450749665 7820 7820 7820 7820 0
126 20250318 170700 3450749665 7820 7820 7820 7820 0
127 20250318 170600 3450749665 7820 7820 7820 7820 0
128 20250318 170500 3450749665 7820 7820 7820 7820 0
129 20250318 170400 3450749665 7820 7820 7820 7820 0
130 20250318 170300 3450749665 7820 7820 7820 7820 0
131 20250318 170200 3450749665 7820 7820 7820 7820 0
132 20250318 170100 3450749665 7820 7820 7820 7820 0
133 20250318 170000 3450749665 7820 7820 7820 7820 0
134 20250318 165900 3450749665 7820 7820 7820 7820 0
135 20250318 165800 3450749665 7820 7820 7820 7820 0
136 20250318 165700 3450749665 7820 7820 7820 7820 0
137 20250318 165600 3450749665 7820 7820 7820 7820 0
138 20250318 165500 3450749665 7820 7820 7820 7820 0
139 20250318 165400 3450749665 7820 7820 7820 7820 0
140 20250318 165300 3450749665 7820 7820 7820 7820 0
141 20250318 165200 3450749665 7820 7820 7820 7820 0
142 20250318 165100 3450749665 7820 7820 7820 7820 0
143 20250318 165000 3450749665 7820 7820 7820 7820 0
144 20250318 164900 3450749665 7820 7820 7820 7820 0
145 20250318 164800 3450749665 7820 7820 7820 7820 0
146 20250318 164700 3450749665 7820 7820 7820 7820 0
147 20250318 164600 3450749665 7820 7820 7820 7820 0
148 20250318 164500 3450749665 7820 7820 7820 7820 0
149 20250318 164400 3450749665 7820 7820 7820 7820 0
150 20250318 164300 3450749665 7820 7820 7820 7820 0
151 20250318 164200 3450749665 7820 7820 7820 7820 0
152 20250318 164100 3450749665 7820 7820 7820 7820 11341
153 20250318 164000 3450749665 7820 7820 7820 7820 0
154 20250318 163900 3450749665 7820 7820 7820 7820 0
155 20250318 163800 3450749665 7820 7820 7820 7820 0
156 20250318 163700 3450749665 7820 7820 7820 7820 0
157 20250318 163600 3450749665 7820 7820 7820 7820 0
158 20250318 163500 3450749665 7820 7820 7820 7820 0
159 20250318 163400 3450749665 7820 7820 7820 7820 0
160 20250318 163300 3450749665 7820 7820 7820 7820 0
161 20250318 163200 3450749665 7820 7820 7820 7820 0
162 20250318 163100 3450749665 7820 7820 7820 7820 0
163 20250318 163000 3450749665 7820 7820 7820 7820 0
164 20250318 162900 3450749665 7820 7820 7820 7820 0
165 20250318 162800 3450749665 7820 7820 7820 7820 0
166 20250318 162700 3450749665 7820 7820 7820 7820 0
167 20250318 162600 3450749665 7820 7820 7820 7820 0
168 20250318 162500 3450749665 7820 7820 7820 7820 0
169 20250318 162400 3450749665 7820 7820 7820 7820 0
170 20250318 162300 3450749665 7820 7820 7820 7820 0
171 20250318 162200 3450749665 7820 7820 7820 7820 0
172 20250318 162100 3450749665 7820 7820 7820 7820 0
173 20250318 162000 3450749665 7820 7820 7820 7820 0
174 20250318 161900 3450749665 7820 7820 7820 7820 0
175 20250318 161800 3450749665 7820 7820 7820 7820 0
176 20250318 161700 3450749665 7820 7820 7820 7820 0
177 20250318 161600 3450749665 7820 7820 7820 7820 0
178 20250318 161500 3450749665 7820 7820 7820 7820 0
179 20250318 161400 3450749665 7820 7820 7820 7820 0
180 20250318 161300 3450749665 7820 7820 7820 7820 0
181 20250318 161200 3450749665 7820 7820 7820 7820 0
182 20250318 161100 3450749665 7820 7820 7820 7820 11341
183 20250318 161000 3450749665 7820 7820 7820 7820 0
184 20250318 160900 3450749665 7820 7820 7820 7820 0
185 20250318 160800 3450749665 7820 7820 7820 7820 0
186 20250318 160700 3450749665 7820 7820 7820 7820 0
187 20250318 160600 3450749665 7820 7820 7820 7820 0
188 20250318 160500 3450749665 7820 7820 7820 7820 0
189 20250318 160400 3450749665 7820 7820 7820 7820 0
190 20250318 160300 3450749665 7820 7820 7820 7820 0
191 20250318 160200 3450749665 7820 7820 7820 7820 0
192 20250318 160100 3450749665 7820 7820 7820 7820 0
193 20250318 160000 3450749665 7820 7820 7820 7820 0
194 20250318 155900 3450749665 7820 7820 7820 7820 0
195 20250318 155800 3450749665 7820 7820 7820 7820 0
196 20250318 155700 3450749665 7820 7820 7820 7820 0
197 20250318 155600 3450749665 7820 7820 7820 7820 0
198 20250318 155500 3450749665 7820 7820 7820 7820 0
199 20250318 155400 3450749665 7820 7820 7820 7820 0
200 20250318 155300 3450749665 7820 7820 7820 7820 0
201 20250318 155200 3450749665 7820 7820 7820 7820 0
202 20250318 155100 3450749665 7820 7820 7820 7820 0
203 20250318 155000 3450749665 7820 7820 7820 7820 0
204 20250318 154900 3450749665 7820 7820 7820 7820 0
205 20250318 154800 3450749665 7820 7820 7820 7820 0
206 20250318 154700 3450749665 7820 7820 7820 7820 0
207 20250318 154600 3450749665 7820 7820 7820 7820 0
208 20250318 154500 3450749665 7820 7820 7820 7820 0
209 20250318 154400 3450749665 7820 7820 7820 7820 0
210 20250318 154300 3450749665 7820 7820 7820 7820 0
211 20250318 154200 3450749665 7820 7820 7820 7820 0
212 20250318 154100 3450749665 7820 7820 7820 7820 11341
213 20250318 154000 3450749665 7820 7820 7820 7820 0
214 20250318 153900 3450749665 7820 7820 7820 7820 0
215 20250318 153800 3450749665 7820 7820 7820 7820 0
216 20250318 153700 3450749665 7820 7820 7820 7820 0
217 20250318 153600 3450749665 7820 7820 7820 7820 0
218 20250318 153500 3450749665 7820 7820 7820 7820 0
219 20250318 153400 3450749665 7820 7820 7820 7820 0
220 20250318 153300 3450749665 7820 7820 7820 7820 0
221 20250318 153200 3450749665 7820 7820 7820 7820 0
222 20250318 153100 3450749665 7820 7820 7820 7820 0
223 20250318 153000 3450749665 7820 7820 7820 7820 11341
224 20250318 152900 3362063045 7790 7790 7790 7790 0
225 20250318 152800 3362063045 7790 7790 7790 7790 0
226 20250318 152700 3362063045 7790 7790 7790 7790 0
227 20250318 152600 3362063045 7790 7790 7790 7790 0
228 20250318 152500 3362063045 7790 7790 7790 7790 0
229 20250318 152400 3362063045 7790 7790 7790 7790 0
230 20250318 152300 3362063045 7790 7790 7790 7790 0
231 20250318 152200 3362063045 7790 7790 7790 7790 0
232 20250318 152100 3362063045 7790 7790 7790 7790 0
233 20250318 152000 3362063045 7790 7790 7790 7790 0
234 20250318 151900 3362063045 7790 7760 7790 7760 607
235 20250318 151800 3357346905 7760 7730 7760 7730 2319
236 20250318 151700 3339385685 7730 7730 7730 7730 119
237 20250318 151600 3338465815 7730 7730 7730 7730 212
238 20250318 151500 3336827055 7740 7740 7740 7740 113
239 20250318 151400 3335952435 7740 7740 7740 7740 272
240 20250318 151300 3333847155 7740 7730 7740 7730 133
241 20250318 151200 3332818865 7730 7730 7740 7730 33
242 20250318 151100 3332563765 7730 7730 7730 7730 0
243 20250318 151000 3332563765 7730 7730 7730 7730 225
244 20250318 150900 3330824515 7730 7750 7750 7730 560
245 20250318 150800 3326487615 7750 7750 7750 7750 674
246 20250318 150700 3321264115 7760 7750 7790 7750 234
247 20250318 150600 3319449245 7750 7740 7750 7740 1600
248 20250318 150500 3307052585 7750 7750 7750 7750 1357
249 20250318 150400 3296535835 7750 7760 7760 7750 1566
250 20250318 150300 3284396295 7790 7790 7790 7790 13
251 20250318 150200 3284295025 7760 7770 7770 7760 784
252 20250318 150100 3278206355 7790 7800 7800 7770 631
253 20250318 150000 3273298745 7790 7800 7800 7790 202
254 20250318 145900 3271724415 7800 7800 7800 7800 36
255 20250318 145800 3271443615 7800 7800 7800 7800 0
256 20250318 145700 3271443615 7800 7790 7800 7790 374
257 20250318 145600 3268527155 7790 7800 7800 7790 459
258 20250318 145500 3264947155 7800 7800 7800 7800 1
259 20250318 145400 3264939355 7800 7800 7810 7800 568
260 20250318 145300 3260508215 7800 7790 7800 7790 6
261 20250318 145200 3260461465 7790 7790 7790 7790 57
262 20250318 145100 3260017435 7790 7790 7790 7790 52
263 20250318 145000 3259612355 7780 7790 7790 7780 167
264 20250318 144900 3258311685 7790 7790 7800 7790 322
265 20250318 144800 3255801435 7800 7815 7815 7800 3500
266 20250318 144700 3228490785 7815 7815 7815 7815 40
267 20250318 144600 3228178185 7810 7810 7810 7810 4
268 20250318 144500 3228146945 7820 7820 7820 7820 0
269 20250318 144400 3228146945 7820 7830 7830 7820 890
270 20250318 144300 3221186980 7830 7820 7830 7820 704
271 20250318 144200 3215679660 7810 7810 7810 7810 2
272 20250318 144100 3215664040 7800 7800 7800 7800 413
273 20250318 144000 3212442640 7800 7830 7830 7760 3612
274 20250318 143900 3184283430 7800 7810 7810 7800 1650
275 20250318 143800 3171404400 7830 7830 7830 7830 0
276 20250318 143700 3171404400 7830 7830 7830 7810 21
277 20250318 143600 3171240170 7830 7810 7830 7810 500
278 20250318 143500 3167334570 7810 7810 7810 7810 1
279 20250318 143400 3167326760 7810 7820 7840 7810 1022
280 20250318 143300 3159333090 7820 7830 7830 7820 1429
281 20250318 143200 3148154380 7810 7820 7820 7810 684
282 20250318 143100 3142810610 7810 7810 7810 7810 59
283 20250318 143000 3142349820 7810 7820 7820 7810 142
284 20250318 142900 3141239620 7820 7820 7820 7820 257
285 20250318 142800 3139229880 7800 7800 7800 7800 0
286 20250318 142700 3139229880 7800 7830 7830 7800 2737
287 20250318 142600 3117852450 7830 7840 7840 7830 5
288 20250318 142500 3117813260 7840 7850 7850 7840 314
289 20250318 142400 3115348460 7820 7850 7850 7820 218
290 20250318 142300 3113643430 7850 7850 7850 7840 10
291 20250318 142200 3113564940 7850 7840 7850 7840 600
292 20250318 142100 3108855900 7820 7820 7820 7820 31
293 20250318 142000 3108613480 7820 7820 7820 7820 0
294 20250318 141900 3108613480 7820 7820 7820 7820 0
295 20250318 141800 3108613480 7820 7820 7820 7820 1
296 20250318 141700 3108605660 7810 7840 7840 7810 304
297 20250318 141600 3106231300 7840 7850 7850 7840 8
298 20250318 141500 3106168540 7850 7850 7850 7810 97
299 20250318 141400 3105410770 7850 7850 7850 7850 10
300 20250318 141300 3105332270 7850 7830 7850 7810 789
301 20250318 141200 3099152820 7830 7860 7860 7830 1841
302 20250318 141100 3084710275 7860 7860 7860 7850 689
303 20250318 141000 3079294835 7860 7850 7860 7850 1807
304 20250318 140900 3065092175 7850 7850 7850 7850 67
305 20250318 140800 3064566225 7840 7850 7850 7840 1542
306 20250318 140700 3052465535 7850 7850 7850 7850 374
307 20250318 140600 3049529635 7850 7850 7850 7850 11
308 20250318 140500 3049443285 7850 7860 7860 7850 189
309 20250318 140400 3047958875 7860 7860 7860 7860 47
310 20250318 140300 3047589455 7855 7870 7870 7850 1089
311 20250318 140200 3039019635 7860 7830 7860 7830 3544
312 20250318 140100 3011218095 7810 7830 7830 7810 673
313 20250318 140000 3005955765 7830 7830 7830 7830 2003
314 20250318 135900 2990272275 7820 7820 7820 7820 406
315 20250318 135800 2987097355 7830 7830 7830 7830 1
316 20250318 135700 2987089525 7830 7840 7840 7830 410
317 20250318 135600 2983877745 7835 7835 7840 7835 42
318 20250318 135500 2983548625 7840 7840 7840 7840 90
319 20250318 135400 2982843025 7840 7835 7840 7835 13
320 20250318 135300 2982741110 7830 7830 7830 7830 0
321 20250318 135200 2982741110 7830 7840 7840 7830 207
322 20250318 135100 2981120290 7830 7830 7830 7830 296
323 20250318 135000 2978802610 7830 7830 7830 7830 33
324 20250318 134900 2978544220 7830 7820 7830 7820 237
325 20250318 134800 2976690020 7820 7820 7820 7810 44
326 20250318 134700 2976345950 7820 7820 7820 7810 91
327 20250318 134600 2975634530 7820 7820 7820 7820 816
328 20250318 134500 2969253410 7820 7820 7820 7820 9
329 20250318 134400 2969183030 7820 7820 7820 7820 10
330 20250318 134300 2969104830 7820 7820 7825 7820 6
331 20250318 134200 2969057905 7830 7830 7830 7830 415
332 20250318 134100 2965808455 7830 7840 7840 7830 321
333 20250318 134000 2963292785 7850 7840 7850 7840 209
334 20250318 133900 2961652225 7840 7850 7850 7840 108
335 20250318 133800 2960805125 7840 7860 7860 7840 45
336 20250318 133700 2960451865 7850 7850 7850 7850 329
337 20250318 133600 2957869215 7850 7840 7850 7840 833
338 20250318 133500 2951335635 7820 7820 7820 7820 11
339 20250318 133400 2951249615 7820 7820 7820 7820 13
340 20250318 133300 2951147955 7830 7820 7830 7820 2129
341 20250318 133200 2934493895 7820 7830 7830 7820 508
342 20250318 133100 2930516455 7830 7830 7830 7830 782
343 20250318 133000 2924393395 7840 7835 7840 7830 532
344 20250318 132900 2920223525 7840 7830 7840 7830 172
345 20250318 132800 2918876395 7840 7850 7850 7840 1985
346 20250318 132700 2903313485 7850 7850 7850 7850 596
347 20250318 132600 2898634885 7850 7850 7860 7840 1775
348 20250318 132500 2884698975 7840 7860 7860 7840 839
349 20250318 132400 2878106285 7860 7830 7860 7830 1418
350 20250318 132300 2866977835 7840 7830 7840 7830 3
351 20250318 132200 2866954335 7840 7850 7850 7830 2242
352 20250318 132100 2849355195 7850 7840 7850 7810 2349
353 20250318 132000 2830936920 7840 7830 7840 7830 100
354 20250318 131900 2830153870 7830 7840 7840 7830 39
355 20250318 131800 2829848400 7840 7830 7840 7830 130
356 20250318 131700 2828830395 7830 7830 7840 7800 2381
357 20250318 131600 2810190145 7830 7820 7830 7820 993
358 20250318 131500 2802416405 7820 7810 7820 7810 231
359 20250318 131400 2800609995 7820 7820 7820 7810 166
360 20250318 131300 2799311975 7820 7810 7820 7810 2468
361 20250318 131200 2780015895 7800 7800 7800 7800 10
362 20250318 131100 2779937895 7820 7800 7820 7790 2220
363 20250318 131000 2762593015 7800 7770 7810 7770 5061
364 20250318 130900 2723128265 7770 7770 7770 7770 0
365 20250318 130800 2723128265 7770 7770 7770 7770 2
366 20250318 130700 2723112725 7770 7770 7770 7770 0
367 20250318 130600 2723112725 7770 7770 7770 7770 124
368 20250318 130500 2722149245 7770 7760 7770 7760 107
369 20250318 130400 2721317925 7770 7770 7770 7770 0
370 20250318 130300 2721317925 7770 7770 7770 7770 109
371 20250318 130200 2720470995 7780 7780 7780 7780 0
372 20250318 130100 2720470995 7780 7770 7780 7770 300
373 20250318 130000 2718138945 7780 7780 7780 7780 0
374 20250318 125900 2718138945 7780 7780 7780 7780 0
375 20250318 125800 2718138945 7780 7740 7780 7730 718
376 20250318 125700 2712559235 7760 7750 7760 7750 600
377 20250318 125600 2707904615 7750 7750 7750 7750 0
378 20250318 125500 2707904615 7750 7750 7750 7750 0
379 20250318 125400 2707904615 7750 7750 7750 7750 0
380 20250318 125300 2707904615 7750 7750 7750 7750 60
381 20250318 125200 2707439615 7750 7750 7750 7750 2
382 20250318 125100 2707424115 7740 7740 7740 7740 218
383 20250318 125000 2705736795 7740 7740 7740 7740 272
384 20250318 124900 2703631515 7750 7750 7750 7750 612
385 20250318 124800 2698888515 7750 7750 7750 7750 998
386 20250318 124700 2691154015 7750 7750 7750 7750 60
387 20250318 124600 2690689015 7760 7760 7760 7760 228
388 20250318 124500 2688919735 7750 7745 7750 7740 368
389 20250318 124400 2686068730 7730 7730 7730 7730 0
390 20250318 124300 2686068730 7730 7730 7730 7730 50
391 20250318 124200 2685682230 7730 7730 7730 7730 0
392 20250318 124100 2685682230 7730 7720 7730 7720 313
393 20250318 124000 2683264870 7720 7720 7720 7720 394
394 20250318 123900 2680223190 7720 7700 7720 7700 752
395 20250318 123800 2674432750 7730 7730 7730 7730 0
396 20250318 123700 2674432750 7730 7700 7730 7690 499
397 20250318 123600 2670587190 7700 7700 7700 7700 750
398 20250318 123500 2664812190 7690 7690 7690 7690 36
399 20250318 123400 2664535350 7680 7720 7720 7680 2010
400 20250318 123300 2649069620 7720 7730 7730 7720 23
401 20250318 123200 2648891960 7730 7720 7730 7720 193
402 20250318 123100 2647401410 7720 7730 7730 7720 1300
403 20250318 123000 2637362520 7740 7740 7740 7740 4
404 20250318 122900 2637331560 7730 7730 7730 7730 0
405 20250318 122800 2637331560 7730 7730 7730 7730 0
406 20250318 122700 2637331560 7730 7730 7730 7730 119
407 20250318 122600 2636411690 7720 7720 7720 7720 0
408 20250318 122500 2636411690 7720 7720 7720 7720 0
409 20250318 122400 2636411690 7720 7720 7720 7720 0
410 20250318 122300 2636411690 7720 7720 7720 7720 0
411 20250318 122200 2636411690 7720 7720 7720 7720 95
412 20250318 122100 2635678290 7720 7720 7720 7720 1
413 20250318 122000 2635670570 7700 7700 7700 7700 100
414 20250318 121900 2634900570 7710 7740 7740 7710 1244
415 20250318 121800 2625292300 7730 7750 7760 7730 826
416 20250318 121700 2618900990 7730 7750 7750 7730 303
417 20250318 121600 2616555760 7760 7750 7760 7750 65
418 20250318 121500 2616051860 7740 7740 7740 7740 203
419 20250318 121400 2614480640 7730 7740 7740 7730 372
420 20250318 121300 2611602100 7740 7740 7740 7740 200
421 20250318 121200 2610054100 7730 7730 7730 7730 100
422 20250318 121100 2609281100 7730 7730 7730 7730 74
423 20250318 121000 2608709080 7730 7730 7730 7730 119
424 20250318 120900 2607789210 7760 7760 7760 7760 1
425 20250318 120800 2607781450 7760 7760 7760 7760 0
426 20250318 120700 2607781450 7760 7760 7760 7760 0
427 20250318 120600 2607781450 7760 7760 7760 7760 1
428 20250318 120500 2607773690 7760 7760 7760 7760 0
429 20250318 120400 2607773690 7760 7760 7760 7760 0
430 20250318 120300 2607773690 7760 7740 7760 7740 120
431 20250318 120200 2606844290 7760 7760 7760 7760 0
432 20250318 120100 2606844290 7760 7750 7760 7750 179
433 20250318 120000 2605457010 7740 7740 7740 7740 0
434 20250318 115900 2605457010 7740 7740 7740 7740 10
435 20250318 115800 2605379610 7740 7740 7740 7740 27
436 20250318 115700 2605170630 7730 7730 7730 7730 0
437 20250318 115600 2605170630 7730 7730 7730 7730 36
438 20250318 115500 2604892350 7730 7730 7730 7730 3
439 20250318 115400 2604869160 7730 7730 7730 7730 0
440 20250318 115300 2604869160 7730 7730 7730 7720 296
441 20250318 115200 2602582450 7730 7730 7730 7730 38
442 20250318 115100 2602288710 7740 7740 7740 7740 527
443 20250318 115000 2598209730 7740 7740 7740 7740 1
444 20250318 114900 2598201990 7740 7740 7740 7740 0
445 20250318 114800 2598201990 7740 7740 7740 7740 3
446 20250318 114700 2598178770 7740 7730 7740 7730 280
447 20250318 114600 2596012420 7730 7730 7730 7730 1
448 20250318 114500 2596004690 7720 7720 7720 7720 109
449 20250318 114400 2595163210 7730 7730 7730 7730 0
450 20250318 114300 2595163210 7730 7720 7730 7720 25
451 20250318 114200 2594970200 7730 7730 7730 7730 475
452 20250318 114100 2591298450 7740 7730 7740 7720 1263
453 20250318 114000 2581537140 7730 7730 7730 7730 88
454 20250318 113900 2580856900 7740 7740 7740 7740 108
455 20250318 113800 2580020980 7740 7740 7740 7740 8
456 20250318 113700 2579959060 7750 7740 7750 7740 20
457 20250318 113600 2579804240 7740 7740 7740 7740 102
458 20250318 113500 2579014760 7760 7770 7770 7750 3
459 20250318 113400 2578991480 7770 7760 7770 7760 2
460 20250318 113300 2578975950 7760 7750 7760 7750 402
461 20250318 113200 2575856540 7750 7750 7750 7750 14
462 20250318 113100 2575748040 7760 7760 7760 7760 1
463 20250318 113000 2575740280 7740 7740 7740 7740 0
464 20250318 112900 2575740280 7740 7740 7740 7740 101
465 20250318 112800 2574958540 7770 7730 7770 7730 302
466 20250318 112700 2572614300 7720 7720 7720 7720 259
467 20250318 112600 2570614820 7730 7730 7730 7730 407
468 20250318 112500 2567468710 7740 7760 7760 7740 5519
469 20250318 112400 2524686360 7790 7790 7790 7790 0
470 20250318 112300 2524686360 7790 7760 7790 7760 1081
471 20250318 112200 2516292610 7770 7770 7770 7770 101
472 20250318 112100 2515507840 7770 7810 7810 7760 4205
473 20250318 112000 2482817640 7790 7800 7810 7780 410
474 20250318 111900 2479624380 7790 7810 7810 7790 131
475 20250318 111800 2478603170 7810 7770 7810 7770 78
476 20250318 111700 2477997070 7810 7770 7810 7770 5160
477 20250318 111600 2437816090 7760 7760 7760 7760 6
478 20250318 111500 2437769530 7760 7760 7760 7760 197
479 20250318 111400 2436240810 7760 7770 7770 7760 51
480 20250318 111300 2435844550 7770 7770 7770 7770 0
481 20250318 111200 2435844550 7770 7770 7770 7770 1
482 20250318 111100 2435836780 7770 7770 7770 7770 528
483 20250318 111000 2431734220 7770 7770 7770 7770 2
484 20250318 110900 2431718680 7750 7780 7780 7750 2507
485 20250318 110800 2412285230 7780 7780 7780 7760 262
486 20250318 110700 2410246890 7780 7760 7780 7760 28
487 20250318 110600 2410029570 7770 7770 7770 7770 111
488 20250318 110500 2409167100 7780 7770 7780 7770 217
489 20250318 110400 2407479010 7770 7750 7770 7750 583
490 20250318 110300 2402952880 7750 7750 7750 7750 651
491 20250318 110200 2397907630 7760 7760 7760 7760 7
492 20250318 110100 2397853310 7750 7750 7760 7750 1364
493 20250318 110000 2387282300 7760 7760 7760 7760 78
494 20250318 105900 2386677020 7770 7750 7770 7740 1308
495 20250318 105800 2376536780 7740 7740 7740 7740 164
496 20250318 105700 2375267420 7730 7730 7730 7730 0
497 20250318 105600 2375267420 7730 7730 7730 7730 328
498 20250318 105500 2372731980 7730 7730 7730 7730 1
499 20250318 105400 2372724250 7730 7730 7740 7720 436
500 20250318 105300 2369354460 7730 7730 7730 7730 648
501 20250318 105200 2364345420 7730 7720 7730 7720 582
502 20250318 105100 2359847310 7720 7720 7720 7720 16
503 20250318 105000 2359723790 7720 7720 7720 7720 1037
504 20250318 104900 2351718150 7720 7700 7720 7700 536
505 20250318 104800 2347585820 7710 7700 7710 7700 420
506 20250318 104700 2344350190 7700 7710 7710 7700 20
507 20250318 104600 2344196180 7710 7710 7710 7700 480
508 20250318 104500 2340495570 7710 7710 7710 7710 0
509 20250318 104400 2340495570 7710 7710 7710 7710 1
510 20250318 104300 2340487860 7710 7700 7710 7700 132
511 20250318 104200 2339470240 7700 7700 7710 7700 360
512 20250318 104100 2336697790 7700 7700 7700 7700 20
513 20250318 104000 2336543790 7680 7680 7680 7680 1178
514 20250318 103900 2327496750 7700 7700 7700 7700 149
515 20250318 103800 2326349450 7670 7680 7700 7670 315
516 20250318 103700 2323926320 7670 7670 7670 7670 550
517 20250318 103600 2319707820 7670 7680 7700 7670 640
518 20250318 103500 2314797160 7680 7690 7690 7680 161
519 20250318 103400 2313560670 7720 7690 7720 7690 160
520 20250318 103300 2312330120 7690 7690 7690 7690 208
521 20250318 103200 2310730600 7690 7730 7730 7690 153
522 20250318 103100 2309553990 7680 7730 7730 7680 9324
523 20250318 103000 2237848580 7730 7730 7730 7710 5767
524 20250318 102900 2193366510 7730 7730 7730 7730 83
525 20250318 102800 2192724920 7730 7740 7740 7730 330
526 20250318 102700 2190172040 7750 7750 7750 7750 3
527 20250318 102600 2190148790 7730 7740 7740 7730 101
528 20250318 102500 2189367460 7760 7740 7760 7740 834
529 20250318 102400 2182912260 7740 7740 7740 7740 1845
530 20250318 102300 2168631960 7740 7740 7740 7740 0
531 20250318 102200 2168631960 7740 7740 7740 7740 16
532 20250318 102100 2168508120 7720 7720 7720 7720 10
533 20250318 102000 2168430920 7750 7760 7760 7750 136
534 20250318 101900 2167376900 7720 7730 7730 7720 1019
535 20250318 101800 2159510030 7760 7760 7760 7760 30
536 20250318 101700 2159277230 7730 7720 7730 7720 818
537 20250318 101600 2152962220 7730 7740 7740 7730 330
538 20250318 101500 2150408070 7740 7760 7770 7740 756
539 20250318 101400 2144555500 7770 7770 7770 7760 804
540 20250318 101300 2138311420 7770 7810 7810 7770 174
541 20250318 101200 2136958800 7810 7770 7810 7770 3551
542 20250318 101100 2109298090 7750 7720 7800 7720 5353
543 20250318 101000 2067691160 7720 7720 7720 7720 714
544 20250318 100900 2062179080 7700 7710 7710 7700 835
545 20250318 100800 2055749460 7710 7750 7760 7710 5442
546 20250318 100700 2013702600 7750 7760 7760 7750 133
547 20250318 100600 2012670670 7760 7760 7760 7740 1123
548 20250318 100500 2003966310 7740 7760 7760 7740 141
549 20250318 100400 2002872350 7760 7730 7760 7730 115
550 20250318 100300 2001983340 7730 7730 7730 7730 0
551 20250318 100200 2001983340 7730 7730 7730 7730 70
552 20250318 100100 2001442240 7730 7760 7760 7730 205
553 20250318 100000 1999854590 7760 7770 7770 7750 2932
554 20250318 095900 1977102260 7770 7750 7780 7750 3569
555 20250318 095800 1949379440 7750 7700 7750 7700 2771
556 20250318 095700 1927969380 7700 7700 7710 7660 5239
557 20250318 095600 1887696455 7685 7670 7700 7670 510
558 20250318 095500 1883781725 7670 7670 7690 7660 757
559 20250318 095400 1877971045 7670 7740 7740 7670 11140
560 20250318 095300 1792394385 7720 7730 7740 7720 1954
561 20250318 095200 1777301935 7730 7730 7730 7720 195
562 20250318 095100 1775794665 7730 7740 7740 7730 2531
563 20250318 095000 1756214775 7740 7740 7740 7730 5552
564 20250318 094900 1713267295 7740 7750 7750 7740 3159
565 20250318 094800 1688816265 7750 7750 7750 7750 1800
566 20250318 094700 1674866265 7770 7750 7790 7750 3509
567 20250318 094600 1647597895 7750 7760 7760 7750 176
568 20250318 094500 1646233405 7770 7780 7780 7770 86
569 20250318 094400 1645565155 7780 7770 7780 7750 177
570 20250318 094300 1644189025 7760 7760 7800 7760 731
571 20250318 094200 1638516305 7760 7750 7780 7740 2636
572 20250318 094100 1618047805 7750 7750 7770 7750 1082
573 20250318 094000 1609658015 7750 7770 7770 7750 92
574 20250318 093900 1608944985 7780 7770 7780 7770 182
575 20250318 093800 1607530775 7780 7770 7780 7770 50
576 20250318 093700 1607142265 7770 7740 7770 7740 1011
577 20250318 093600 1599297035 7740 7750 7750 7740 1533
578 20250318 093500 1587421615 7750 7780 7780 7750 2097
579 20250318 093400 1571138995 7780 7770 7810 7770 2898
580 20250318 093300 1548540605 7790 7760 7790 7760 400
581 20250318 093200 1545430075 7760 7790 7790 7760 983
582 20250318 093100 1537793305 7790 7820 7830 7760 3430
583 20250318 093000 1511080535 7820 7850 7860 7820 3755
584 20250318 092900 1481602715 7850 7770 7860 7760 10223
585 20250318 092800 1401625835 7790 7790 7800 7790 3209
586 20250318 092700 1376626305 7790 7760 7800 7740 6650
587 20250318 092600 1324972655 7760 7760 7820 7750 2111
588 20250318 092500 1308539665 7770 7740 7770 7740 1140
589 20250318 092400 1299703035 7740 7730 7740 7730 194
590 20250318 092300 1298202355 7730 7740 7750 7700 12770
591 20250318 092200 1199734375 7740 7770 7770 7730 3540
592 20250318 092100 1172287535 7770 7840 7840 7760 5978
593 20250318 092000 1125767845 7850 7860 7860 7790 4858
594 20250318 091900 1087763115 7860 7810 7880 7800 24725
595 20250318 091800 893791635 7820 7790 7820 7790 10497
596 20250318 091700 811891025 7780 7750 7780 7730 7658
597 20250318 091600 752464895 7750 7720 7750 7690 3545
598 20250318 091500 725034955 7720 7720 7750 7670 3269
599 20250318 091400 699851155 7720 7760 7800 7700 19739
600 20250318 091300 546942705 7770 7680 7780 7680 9741
601 20250318 091200 471465775 7720 7655 7720 7650 8298
602 20250318 091100 407617700 7660 7640 7700 7600 10249
603 20250318 091000 328988410 7630 7610 7650 7590 1819
604 20250318 090900 315125360 7630 7610 7680 7580 13682
605 20250318 090800 210831190 7610 7600 7610 7580 3390
606 20250318 090700 185055940 7610 7550 7620 7550 2140
607 20250318 090600 168811200 7550 7550 7570 7550 1427
608 20250318 090500 158030070 7560 7540 7570 7520 3469
609 20250318 090400 131838510 7540 7550 7600 7520 2592
610 20250318 090300 112224250 7560 7500 7560 7500 3434
611 20250318 090200 86352480 7490 7500 7500 7470 3283
612 20250318 090100 61809620 7510 7470 7550 7470 4661
613 20250318 090000 26818870 7450 7450 7450 7430 3596

1
024940/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,10000000,0,69000000000,0.00
20250313,0,10000000,0,69200000000,0.00
20250312,0,10000000,0,68900000000,0.00
20250311,0,10000000,0,67900000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 10000000 0 69000000000 0.00
3 20250313 0 10000000 0 69200000000 0.00
4 20250312 0 10000000 0 68900000000 0.00
5 20250311 0 10000000 0 67900000000 0.00