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

614
025550/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191200,391188961,3640,3640,3640,3640,2933
20250318,191100,391188961,3640,3640,3640,3640,0
20250318,191000,391188961,3640,3640,3640,3640,0
20250318,190900,391188961,3640,3640,3640,3640,0
20250318,190800,391188961,3640,3640,3640,3640,0
20250318,190700,391188961,3640,3640,3640,3640,0
20250318,190600,391188961,3640,3640,3640,3640,0
20250318,190500,391188961,3640,3640,3640,3640,0
20250318,190400,391188961,3640,3640,3640,3640,0
20250318,190300,391188961,3640,3640,3640,3640,0
20250318,190200,391188961,3640,3640,3640,3640,0
20250318,190100,391188961,3640,3640,3640,3640,0
20250318,190000,391188961,3640,3640,3640,3640,0
20250318,185900,391188961,3640,3640,3640,3640,0
20250318,185800,391188961,3640,3640,3640,3640,0
20250318,185700,391188961,3640,3640,3640,3640,0
20250318,185600,391188961,3640,3640,3640,3640,0
20250318,185500,391188961,3640,3640,3640,3640,0
20250318,185400,391188961,3640,3640,3640,3640,0
20250318,185300,391188961,3640,3640,3640,3640,0
20250318,185200,391188961,3640,3640,3640,3640,0
20250318,185100,391188961,3640,3640,3640,3640,0
20250318,185000,391188961,3640,3640,3640,3640,0
20250318,184900,391188961,3640,3640,3640,3640,0
20250318,184800,391188961,3640,3640,3640,3640,0
20250318,184700,391188961,3640,3640,3640,3640,0
20250318,184600,391188961,3640,3640,3640,3640,0
20250318,184500,391188961,3640,3640,3640,3640,0
20250318,184400,391188961,3640,3640,3640,3640,0
20250318,184300,391188961,3640,3640,3640,3640,0
20250318,184200,391188961,3640,3640,3640,3640,2933
20250318,184100,391188961,3640,3640,3640,3640,0
20250318,184000,391188961,3640,3640,3640,3640,0
20250318,183900,391188961,3640,3640,3640,3640,0
20250318,183800,391188961,3640,3640,3640,3640,0
20250318,183700,391188961,3640,3640,3640,3640,0
20250318,183600,391188961,3640,3640,3640,3640,0
20250318,183500,391188961,3640,3640,3640,3640,0
20250318,183400,391188961,3640,3640,3640,3640,0
20250318,183300,391188961,3640,3640,3640,3640,0
20250318,183200,391188961,3640,3640,3640,3640,0
20250318,183100,391188961,3640,3640,3640,3640,0
20250318,183000,391188961,3640,3640,3640,3640,0
20250318,182900,391188961,3640,3640,3640,3640,0
20250318,182800,391188961,3640,3640,3640,3640,0
20250318,182700,391188961,3640,3640,3640,3640,0
20250318,182600,391188961,3640,3640,3640,3640,0
20250318,182500,391188961,3640,3640,3640,3640,0
20250318,182400,391188961,3640,3640,3640,3640,0
20250318,182300,391188961,3640,3640,3640,3640,0
20250318,182200,391188961,3640,3640,3640,3640,0
20250318,182100,391188961,3640,3640,3640,3640,0
20250318,182000,391188961,3640,3640,3640,3640,0
20250318,181900,391188961,3640,3640,3640,3640,0
20250318,181800,391188961,3640,3640,3640,3640,0
20250318,181700,391188961,3640,3640,3640,3640,0
20250318,181600,391188961,3640,3640,3640,3640,0
20250318,181500,391188961,3640,3640,3640,3640,0
20250318,181400,391188961,3640,3640,3640,3640,0
20250318,181300,391188961,3640,3640,3640,3640,0
20250318,181200,391188961,3640,3640,3640,3640,2933
20250318,181100,391188961,3640,3640,3640,3640,0
20250318,181000,391188961,3640,3640,3640,3640,0
20250318,180900,391188961,3640,3640,3640,3640,0
20250318,180800,391188961,3640,3640,3640,3640,0
20250318,180700,391188961,3640,3640,3640,3640,0
20250318,180600,391188961,3640,3640,3640,3640,0
20250318,180500,391188961,3640,3640,3640,3640,0
20250318,180400,391188961,3640,3640,3640,3640,0
20250318,180300,391188961,3640,3640,3640,3640,0
20250318,180200,391188961,3640,3640,3640,3640,0
20250318,180100,391188961,3640,3640,3640,3640,0
20250318,180000,391188961,3640,3640,3640,3640,0
20250318,175900,391188961,3640,3640,3640,3640,0
20250318,175800,391188961,3640,3640,3640,3640,0
20250318,175700,391188961,3640,3640,3640,3640,0
20250318,175600,391188961,3640,3640,3640,3640,0
20250318,175500,391188961,3640,3640,3640,3640,0
20250318,175400,391188961,3640,3640,3640,3640,0
20250318,175300,391188961,3640,3640,3640,3640,0
20250318,175200,391188961,3640,3640,3640,3640,0
20250318,175100,391188961,3640,3640,3640,3640,0
20250318,175000,391188961,3640,3640,3640,3640,0
20250318,174900,391188961,3640,3640,3640,3640,0
20250318,174800,391188961,3640,3640,3640,3640,0
20250318,174700,391188961,3640,3640,3640,3640,0
20250318,174600,391188961,3640,3640,3640,3640,0
20250318,174500,391188961,3640,3640,3640,3640,0
20250318,174400,391188961,3640,3640,3640,3640,0
20250318,174300,391188961,3640,3640,3640,3640,0
20250318,174200,391188961,3640,3640,3640,3640,2933
20250318,174100,391188961,3640,3640,3640,3640,0
20250318,174000,391188961,3640,3640,3640,3640,0
20250318,173900,391188961,3640,3640,3640,3640,0
20250318,173800,391188961,3640,3640,3640,3640,0
20250318,173700,391188961,3640,3640,3640,3640,0
20250318,173600,391188961,3640,3640,3640,3640,0
20250318,173500,391188961,3640,3640,3640,3640,0
20250318,173400,391188961,3640,3640,3640,3640,0
20250318,173300,391188961,3640,3640,3640,3640,0
20250318,173200,391188961,3640,3640,3640,3640,0
20250318,173100,391188961,3640,3640,3640,3640,0
20250318,173000,391188961,3640,3640,3640,3640,0
20250318,172900,391188961,3640,3640,3640,3640,0
20250318,172800,391188961,3640,3640,3640,3640,0
20250318,172700,391188961,3640,3640,3640,3640,0
20250318,172600,391188961,3640,3640,3640,3640,0
20250318,172500,391188961,3640,3640,3640,3640,0
20250318,172400,391188961,3640,3640,3640,3640,0
20250318,172300,391188961,3640,3640,3640,3640,0
20250318,172200,391188961,3640,3640,3640,3640,0
20250318,172100,391188961,3640,3640,3640,3640,0
20250318,172000,391188961,3640,3640,3640,3640,0
20250318,171900,391188961,3640,3640,3640,3640,0
20250318,171800,391188961,3640,3640,3640,3640,0
20250318,171700,391188961,3640,3640,3640,3640,0
20250318,171600,391188961,3640,3640,3640,3640,0
20250318,171500,391188961,3640,3640,3640,3640,0
20250318,171400,391188961,3640,3640,3640,3640,0
20250318,171300,391188961,3640,3640,3640,3640,0
20250318,171200,391188961,3640,3640,3640,3640,2933
20250318,171100,391188961,3640,3640,3640,3640,0
20250318,171000,391188961,3640,3640,3640,3640,0
20250318,170900,391188961,3640,3640,3640,3640,0
20250318,170800,391188961,3640,3640,3640,3640,0
20250318,170700,391188961,3640,3640,3640,3640,0
20250318,170600,391188961,3640,3640,3640,3640,0
20250318,170500,391188961,3640,3640,3640,3640,0
20250318,170400,391188961,3640,3640,3640,3640,0
20250318,170300,391188961,3640,3640,3640,3640,0
20250318,170200,391188961,3640,3640,3640,3640,0
20250318,170100,391188961,3640,3640,3640,3640,0
20250318,170000,391188961,3640,3640,3640,3640,0
20250318,165900,391188961,3640,3640,3640,3640,0
20250318,165800,391188961,3640,3640,3640,3640,0
20250318,165700,391188961,3640,3640,3640,3640,0
20250318,165600,391188961,3640,3640,3640,3640,0
20250318,165500,391188961,3640,3640,3640,3640,0
20250318,165400,391188961,3640,3640,3640,3640,0
20250318,165300,391188961,3640,3640,3640,3640,0
20250318,165200,391188961,3640,3640,3640,3640,0
20250318,165100,391188961,3640,3640,3640,3640,0
20250318,165000,391188961,3640,3640,3640,3640,0
20250318,164900,391188961,3640,3640,3640,3640,0
20250318,164800,391188961,3640,3640,3640,3640,0
20250318,164700,391188961,3640,3640,3640,3640,0
20250318,164600,391188961,3640,3640,3640,3640,0
20250318,164500,391188961,3640,3640,3640,3640,0
20250318,164400,391188961,3640,3640,3640,3640,0
20250318,164300,391188961,3640,3640,3640,3640,0
20250318,164200,391188961,3640,3640,3640,3640,2933
20250318,164100,391188961,3640,3640,3640,3640,0
20250318,164000,391188961,3640,3640,3640,3640,0
20250318,163900,391188961,3640,3640,3640,3640,0
20250318,163800,391188961,3640,3640,3640,3640,0
20250318,163700,391188961,3640,3640,3640,3640,0
20250318,163600,391188961,3640,3640,3640,3640,0
20250318,163500,391188961,3640,3640,3640,3640,0
20250318,163400,391188961,3640,3640,3640,3640,0
20250318,163300,391188961,3640,3640,3640,3640,0
20250318,163200,391188961,3640,3640,3640,3640,0
20250318,163100,391188961,3640,3640,3640,3640,0
20250318,163000,391188961,3640,3640,3640,3640,0
20250318,162900,391188961,3640,3640,3640,3640,0
20250318,162800,391188961,3640,3640,3640,3640,0
20250318,162700,391188961,3640,3640,3640,3640,0
20250318,162600,391188961,3640,3640,3640,3640,0
20250318,162500,391188961,3640,3640,3640,3640,0
20250318,162400,391188961,3640,3640,3640,3640,0
20250318,162300,391188961,3640,3640,3640,3640,0
20250318,162200,391188961,3640,3640,3640,3640,0
20250318,162100,391188961,3640,3640,3640,3640,0
20250318,162000,391188961,3640,3640,3640,3640,0
20250318,161900,391188961,3640,3640,3640,3640,0
20250318,161800,391188961,3640,3640,3640,3640,0
20250318,161700,391188961,3640,3640,3640,3640,0
20250318,161600,391188961,3640,3640,3640,3640,0
20250318,161500,391188961,3640,3640,3640,3640,0
20250318,161400,391188961,3640,3640,3640,3640,0
20250318,161300,391188961,3640,3640,3640,3640,0
20250318,161200,391188961,3640,3640,3640,3640,2933
20250318,161100,391188961,3640,3640,3640,3640,0
20250318,161000,391188961,3640,3640,3640,3640,0
20250318,160900,391188961,3640,3640,3640,3640,0
20250318,160800,391188961,3640,3640,3640,3640,0
20250318,160700,391188961,3640,3640,3640,3640,0
20250318,160600,391188961,3640,3640,3640,3640,0
20250318,160500,391188961,3640,3640,3640,3640,0
20250318,160400,391188961,3640,3640,3640,3640,0
20250318,160300,391188961,3640,3640,3640,3640,0
20250318,160200,391188961,3640,3640,3640,3640,0
20250318,160100,391188961,3640,3640,3640,3640,0
20250318,160000,391188961,3640,3640,3640,3640,0
20250318,155900,391188961,3640,3640,3640,3640,0
20250318,155800,391188961,3640,3640,3640,3640,0
20250318,155700,391188961,3640,3640,3640,3640,0
20250318,155600,391188961,3640,3640,3640,3640,0
20250318,155500,391188961,3640,3640,3640,3640,0
20250318,155400,391188961,3640,3640,3640,3640,0
20250318,155300,391188961,3640,3640,3640,3640,0
20250318,155200,391188961,3640,3640,3640,3640,0
20250318,155100,391188961,3640,3640,3640,3640,0
20250318,155000,391188961,3640,3640,3640,3640,0
20250318,154900,391188961,3640,3640,3640,3640,0
20250318,154800,391188961,3640,3640,3640,3640,0
20250318,154700,391188961,3640,3640,3640,3640,0
20250318,154600,391188961,3640,3640,3640,3640,0
20250318,154500,391188961,3640,3640,3640,3640,0
20250318,154400,391188961,3640,3640,3640,3640,0
20250318,154300,391188961,3640,3640,3640,3640,0
20250318,154200,391188961,3640,3640,3640,3640,2933
20250318,154100,391188961,3640,3640,3640,3640,0
20250318,154000,391188961,3640,3640,3640,3640,0
20250318,153900,391188961,3640,3640,3640,3640,0
20250318,153800,391188961,3640,3640,3640,3640,0
20250318,153700,391188961,3640,3640,3640,3640,0
20250318,153600,391188961,3640,3640,3640,3640,0
20250318,153500,391188961,3640,3640,3640,3640,0
20250318,153400,391188961,3640,3640,3640,3640,0
20250318,153300,391188961,3640,3640,3640,3640,0
20250318,153200,391188961,3640,3640,3640,3640,0
20250318,153100,391188961,3640,3640,3640,3640,0
20250318,153000,391188961,3640,3640,3640,3640,2933
20250318,152900,380512841,3655,3655,3655,3655,0
20250318,152800,380512841,3655,3655,3655,3655,0
20250318,152700,380512841,3655,3655,3655,3655,0
20250318,152600,380512841,3655,3655,3655,3655,0
20250318,152500,380512841,3655,3655,3655,3655,0
20250318,152400,380512841,3655,3655,3655,3655,0
20250318,152300,380512841,3655,3655,3655,3655,0
20250318,152200,380512841,3655,3655,3655,3655,0
20250318,152100,380512841,3655,3655,3655,3655,0
20250318,152000,380512841,3655,3655,3655,3655,0
20250318,151900,380512841,3655,3640,3655,3640,135
20250318,151800,380021411,3635,3660,3660,3635,56
20250318,151700,379817716,3640,3660,3660,3640,355
20250318,151600,378524971,3660,3650,3660,3650,2
20250318,151500,378517661,3675,3675,3675,3675,1
20250318,151400,378513986,3675,3670,3675,3670,312
20250318,151300,377368941,3670,3655,3670,3650,1426
20250318,151200,372141696,3655,3660,3660,3655,120
20250318,151100,371702606,3645,3665,3665,3640,1278
20250318,151000,367026676,3660,3660,3662,3660,700
20250318,150900,364464476,3660,3660,3660,3660,1
20250318,150800,364460816,3640,3660,3665,3640,153
20250318,150700,363903151,3655,3645,3660,3645,1761
20250318,150600,357468451,3650,3650,3650,3650,181
20250318,150500,356807801,3645,3650,3650,3645,255
20250318,150400,355878301,3650,3650,3650,3645,2460
20250318,150300,346908836,3645,3645,3645,3645,0
20250318,150200,346908836,3645,3645,3645,3645,1724
20250318,150100,340624856,3645,3650,3650,3645,1458
20250318,150000,335306991,3650,3650,3650,3645,40
20250318,145900,335161036,3645,3645,3650,3645,534
20250318,145800,333214561,3645,3640,3650,3640,643
20250318,145700,330870816,3655,3655,3655,3655,0
20250318,145600,330870816,3655,3655,3655,3655,0
20250318,145500,330870816,3655,3650,3655,3650,131
20250318,145400,330392551,3650,3650,3650,3650,218
20250318,145300,329596851,3650,3650,3650,3650,6
20250318,145200,329574951,3645,3645,3645,3645,250
20250318,145100,328663701,3635,3635,3635,3635,0
20250318,145000,328663701,3635,3635,3635,3635,0
20250318,144900,328663701,3635,3635,3635,3635,1
20250318,144800,328660066,3645,3645,3645,3645,1
20250318,144700,328656421,3645,3645,3645,3645,0
20250318,144600,328656421,3645,3645,3645,3645,137
20250318,144500,328157056,3630,3630,3630,3630,220
20250318,144400,327358456,3630,3630,3630,3630,450
20250318,144300,325724956,3640,3640,3640,3640,50
20250318,144200,325542956,3645,3645,3645,3645,0
20250318,144100,325542956,3645,3645,3645,3645,250
20250318,144000,324631706,3645,3645,3645,3645,0
20250318,143900,324631706,3645,3645,3645,3645,0
20250318,143800,324631706,3645,3645,3645,3645,100
20250318,143700,324267206,3635,3635,3635,3635,0
20250318,143600,324267206,3635,3635,3635,3635,302
20250318,143500,323169436,3630,3630,3630,3630,0
20250318,143400,323169436,3630,3630,3630,3630,0
20250318,143300,323169436,3630,3630,3630,3630,50
20250318,143200,322987936,3640,3640,3640,3640,0
20250318,143100,322987936,3640,3640,3640,3640,100
20250318,143000,322623936,3640,3640,3640,3640,0
20250318,142900,322623936,3640,3640,3640,3640,0
20250318,142800,322623936,3640,3640,3640,3640,0
20250318,142700,322623936,3640,3640,3640,3640,28
20250318,142600,322522016,3635,3635,3635,3635,0
20250318,142500,322522016,3635,3635,3635,3635,527
20250318,142400,320606371,3630,3630,3630,3630,0
20250318,142300,320606371,3630,3630,3630,3630,1
20250318,142200,320602741,3630,3630,3630,3630,100
20250318,142100,320239741,3635,3635,3635,3635,0
20250318,142000,320239741,3635,3635,3635,3635,0
20250318,141900,320239741,3635,3635,3635,3635,0
20250318,141800,320239741,3635,3635,3635,3635,0
20250318,141700,320239741,3635,3635,3635,3635,11
20250318,141600,320199756,3640,3640,3640,3640,0
20250318,141500,320199756,3640,3640,3640,3640,19
20250318,141400,320130596,3640,3640,3640,3640,1
20250318,141300,320126956,3640,3640,3640,3640,204
20250318,141200,319384396,3630,3630,3630,3630,0
20250318,141100,319384396,3630,3630,3630,3630,277
20250318,141000,318378886,3630,3630,3630,3630,0
20250318,140900,318378886,3630,3635,3635,3630,2355
20250318,140800,309819616,3640,3640,3640,3640,0
20250318,140700,309819616,3640,3640,3640,3640,0
20250318,140600,309819616,3640,3640,3640,3640,0
20250318,140500,309819616,3640,3640,3640,3640,20
20250318,140400,309746816,3650,3650,3650,3650,0
20250318,140300,309746816,3650,3650,3650,3650,0
20250318,140200,309746816,3650,3650,3650,3650,502
20250318,140100,307914516,3640,3640,3640,3640,0
20250318,140000,307914516,3640,3645,3645,3640,189
20250318,135900,307226541,3655,3655,3655,3655,0
20250318,135800,307226541,3655,3655,3655,3655,0
20250318,135700,307226541,3655,3645,3655,3645,370
20250318,135600,305875641,3645,3645,3645,3645,38
20250318,135500,305737131,3635,3645,3645,3635,101
20250318,135400,305369846,3635,3645,3645,3635,7
20250318,135300,305344391,3640,3640,3640,3640,0
20250318,135200,305344391,3640,3640,3640,3640,1
20250318,135100,305340751,3640,3640,3640,3640,10
20250318,135000,305304351,3640,3640,3640,3640,4
20250318,134900,305289791,3640,3640,3640,3640,0
20250318,134800,305289791,3640,3640,3640,3640,0
20250318,134700,305289791,3640,3640,3640,3640,0
20250318,134600,305289791,3640,3640,3640,3640,7
20250318,134500,305264311,3635,3635,3635,3635,0
20250318,134400,305264311,3635,3635,3635,3635,2
20250318,134300,305257041,3630,3630,3630,3630,0
20250318,134200,305257041,3630,3630,3630,3630,0
20250318,134100,305257041,3630,3630,3630,3630,1000
20250318,134000,301627041,3630,3630,3630,3630,0
20250318,133900,301627041,3630,3630,3630,3630,0
20250318,133800,301627041,3630,3630,3630,3630,0
20250318,133700,301627041,3630,3630,3630,3630,152
20250318,133600,301075281,3625,3625,3625,3625,0
20250318,133500,301075281,3625,3625,3625,3625,0
20250318,133400,301075281,3625,3625,3625,3625,0
20250318,133300,301075281,3625,3630,3630,3625,964
20250318,133200,297578756,3635,3635,3635,3635,0
20250318,133100,297578756,3635,3635,3635,3635,36
20250318,133000,297447896,3635,3635,3635,3635,8
20250318,132900,297418816,3635,3635,3635,3635,92
20250318,132800,297084396,3635,3635,3635,3635,8
20250318,132700,297055316,3630,3630,3630,3630,0
20250318,132600,297055316,3630,3630,3630,3630,20
20250318,132500,296982716,3630,3630,3630,3630,0
20250318,132400,296982716,3630,3635,3635,3630,50
20250318,132300,296800976,3640,3640,3640,3640,0
20250318,132200,296800976,3640,3640,3640,3640,0
20250318,132100,296800976,3640,3640,3640,3640,0
20250318,132000,296800976,3640,3640,3640,3640,0
20250318,131900,296800976,3640,3640,3640,3640,0
20250318,131800,296800976,3640,3640,3640,3640,0
20250318,131700,296800976,3640,3640,3640,3640,247
20250318,131600,295901896,3640,3635,3640,3635,2221
20250318,131500,287825141,3635,3635,3635,3635,0
20250318,131400,287825141,3635,3635,3635,3635,0
20250318,131300,287825141,3635,3635,3635,3635,152
20250318,131200,287272621,3640,3635,3640,3635,1895
20250318,131100,280375571,3635,3635,3635,3635,0
20250318,131000,280375571,3635,3635,3635,3635,0
20250318,130900,280375571,3635,3635,3635,3635,0
20250318,130800,280375571,3635,3635,3635,3635,3
20250318,130700,280364666,3635,3635,3635,3635,0
20250318,130600,280364666,3635,3635,3635,3635,0
20250318,130500,280364666,3635,3635,3635,3635,0
20250318,130400,280364666,3635,3635,3635,3635,0
20250318,130300,280364666,3635,3635,3635,3635,0
20250318,130200,280364666,3635,3635,3635,3635,5
20250318,130100,280346491,3635,3635,3635,3635,316
20250318,130000,279197831,3640,3640,3640,3640,0
20250318,125900,279197831,3640,3640,3640,3640,37
20250318,125800,279063151,3640,3640,3640,3640,10
20250318,125700,279026751,3640,3640,3640,3640,0
20250318,125600,279026751,3640,3640,3640,3640,400
20250318,125500,277570751,3640,3650,3650,3640,2002
20250318,125400,270283246,3650,3655,3655,3650,2193
20250318,125300,262276856,3655,3655,3655,3655,1
20250318,125200,262273201,3655,3655,3655,3655,50
20250318,125100,262090451,3660,3660,3660,3660,0
20250318,125000,262090451,3660,3660,3660,3660,0
20250318,124900,262090451,3660,3660,3660,3660,0
20250318,124800,262090451,3660,3655,3660,3650,34
20250318,124700,261966151,3655,3655,3655,3655,46
20250318,124600,261798021,3655,3655,3655,3655,233
20250318,124500,260946406,3655,3655,3655,3655,3
20250318,124400,260935441,3655,3655,3655,3655,295
20250318,124300,259857216,3650,3650,3650,3650,30
20250318,124200,259747716,3655,3655,3655,3655,0
20250318,124100,259747716,3655,3655,3655,3655,130
20250318,124000,259272566,3660,3660,3660,3660,0
20250318,123900,259272566,3660,3655,3660,3655,15
20250318,123800,259217726,3655,3660,3660,3655,90
20250318,123700,258888766,3660,3660,3660,3655,4
20250318,123600,258874131,3660,3660,3660,3660,0
20250318,123500,258874131,3660,3655,3660,3655,40
20250318,123400,258727786,3660,3660,3660,3660,4
20250318,123300,258713146,3660,3655,3660,3655,10
20250318,123200,258676591,3655,3655,3655,3655,160
20250318,123100,258091791,3655,3655,3655,3655,0
20250318,123000,258091791,3655,3655,3655,3655,318
20250318,122900,256929501,3655,3650,3655,3650,227
20250318,122800,256100816,3650,3650,3650,3650,0
20250318,122700,256100816,3650,3655,3655,3650,26
20250318,122600,256005876,3655,3655,3655,3655,0
20250318,122500,256005876,3655,3655,3655,3655,95
20250318,122400,255658651,3655,3655,3655,3655,240
20250318,122300,254781451,3655,3655,3655,3655,18
20250318,122200,254715661,3655,3650,3655,3645,1337
20250318,122100,249835086,3650,3645,3650,3640,782
20250318,122000,246985356,3645,3645,3645,3645,19
20250318,121900,246916101,3645,3645,3645,3645,1
20250318,121800,246912456,3640,3640,3640,3640,480
20250318,121700,245165256,3640,3640,3640,3640,1
20250318,121600,245161616,3645,3645,3645,3645,211
20250318,121500,244392521,3645,3650,3650,3645,429
20250318,121400,242828356,3645,3650,3650,3645,352
20250318,121300,241543921,3645,3645,3645,3645,430
20250318,121200,239976571,3645,3645,3645,3645,113
20250318,121100,239564686,3645,3645,3645,3645,0
20250318,121000,239564686,3645,3645,3645,3645,21
20250318,120900,239488141,3650,3650,3650,3650,10
20250318,120800,239451641,3650,3650,3650,3650,0
20250318,120700,239451641,3650,3650,3650,3650,0
20250318,120600,239451641,3650,3645,3650,3645,2
20250318,120500,239444346,3645,3645,3645,3645,520
20250318,120400,237548946,3645,3630,3645,3630,245
20250318,120300,236658776,3630,3630,3630,3630,127
20250318,120200,236197766,3635,3635,3635,3635,0
20250318,120100,236197766,3635,3635,3635,3635,0
20250318,120000,236197766,3635,3635,3635,3635,2
20250318,115900,236190496,3635,3635,3635,3635,0
20250318,115800,236190496,3635,3635,3635,3635,18
20250318,115700,236125066,3635,3635,3635,3635,0
20250318,115600,236125066,3635,3635,3635,3635,185
20250318,115500,235452591,3635,3635,3635,3635,0
20250318,115400,235452591,3635,3635,3635,3635,0
20250318,115300,235452591,3635,3635,3635,3635,0
20250318,115200,235452591,3635,3640,3640,3635,15
20250318,115100,235398026,3645,3645,3645,3645,0
20250318,115000,235398026,3645,3645,3645,3645,0
20250318,114900,235398026,3645,3645,3645,3645,62
20250318,114800,235172036,3645,3645,3645,3645,430
20250318,114700,233604686,3645,3645,3645,3645,0
20250318,114600,233604686,3645,3645,3645,3645,4
20250318,114500,233590106,3645,3630,3645,3630,458
20250318,114400,231927536,3630,3630,3630,3630,0
20250318,114300,231927536,3630,3635,3635,3630,156
20250318,114200,231360506,3635,3635,3635,3635,1
20250318,114100,231356871,3650,3650,3650,3650,0
20250318,114000,231356871,3650,3645,3650,3645,198
20250318,113900,230635071,3650,3645,3650,3645,1500
20250318,113800,225167516,3620,3620,3620,3620,0
20250318,113700,225167516,3620,3620,3620,3620,0
20250318,113600,225167516,3620,3620,3620,3620,0
20250318,113500,225167516,3620,3620,3620,3620,0
20250318,113400,225167516,3620,3620,3620,3620,0
20250318,113300,225167516,3620,3635,3640,3620,589
20250318,113200,223024231,3620,3620,3620,3620,0
20250318,113100,223024231,3620,3620,3620,3620,444
20250318,113000,221416951,3635,3635,3635,3635,0
20250318,112900,221416951,3635,3635,3635,3635,0
20250318,112800,221416951,3635,3620,3635,3620,2275
20250318,112700,213181421,3625,3625,3625,3625,0
20250318,112600,213181421,3625,3625,3625,3625,0
20250318,112500,213181421,3625,3625,3625,3625,2779
20250318,112400,203107546,3635,3635,3635,3635,0
20250318,112300,203107546,3635,3635,3635,3635,0
20250318,112200,203107546,3635,3635,3635,3635,0
20250318,112100,203107546,3635,3635,3635,3625,371
20250318,112000,201762221,3635,3640,3640,3635,53
20250318,111900,201569346,3625,3625,3625,3625,0
20250318,111800,201569346,3625,3625,3625,3625,11
20250318,111700,201529471,3640,3640,3640,3640,10
20250318,111600,201493071,3640,3640,3640,3640,928
20250318,111500,198115151,3645,3645,3645,3645,0
20250318,111400,198115151,3645,3645,3645,3645,0
20250318,111300,198115151,3645,3645,3645,3645,930
20250318,111200,194725301,3645,3625,3645,3625,142
20250318,111100,194210511,3645,3640,3645,3640,3
20250318,111000,194199586,3645,3645,3645,3645,0
20250318,110900,194199586,3645,3645,3645,3645,17
20250318,110800,194137621,3645,3640,3645,3640,117
20250318,110700,193711436,3645,3645,3645,3645,0
20250318,110600,193711436,3645,3645,3645,3645,0
20250318,110500,193711436,3645,3635,3645,3635,5495
20250318,110400,173709636,3640,3640,3640,3640,0
20250318,110300,173709636,3640,3640,3640,3640,18
20250318,110200,173644116,3640,3635,3640,3635,54
20250318,110100,173447736,3635,3635,3635,3635,54
20250318,110000,173251446,3635,3635,3635,3635,130
20250318,105900,172778896,3635,3635,3635,3635,36
20250318,105800,172648036,3630,3630,3630,3620,341
20250318,105700,171413156,3635,3635,3635,3635,18
20250318,105600,171347726,3615,3635,3635,3615,26
20250318,105500,171253296,3635,3635,3635,3635,0
20250318,105400,171253296,3635,3630,3635,3620,1544
20250318,105300,165648541,3630,3630,3630,3625,10
20250318,105200,165612246,3625,3625,3625,3620,232
20250318,105100,164771656,3625,3625,3625,3625,95
20250318,105000,164427281,3615,3615,3615,3615,877
20250318,104900,161256926,3620,3625,3625,3620,133
20250318,104800,160775436,3625,3625,3625,3625,0
20250318,104700,160775436,3625,3625,3625,3625,1
20250318,104600,160771811,3625,3625,3625,3625,0
20250318,104500,160771811,3625,3630,3630,3625,456
20250318,104400,159118731,3630,3630,3630,3630,0
20250318,104300,159118731,3630,3630,3630,3630,28
20250318,104200,159017091,3630,3630,3630,3630,44
20250318,104100,158857371,3625,3625,3625,3625,0
20250318,104000,158857371,3625,3625,3625,3625,0
20250318,103900,158857371,3625,3625,3625,3625,0
20250318,103800,158857371,3625,3625,3625,3625,1
20250318,103700,158853746,3625,3625,3625,3625,0
20250318,103600,158853746,3625,3625,3625,3625,0
20250318,103500,158853746,3625,3625,3625,3625,29
20250318,103400,158748621,3625,3625,3625,3625,0
20250318,103300,158748621,3625,3630,3630,3625,531
20250318,103200,156821246,3630,3630,3630,3630,416
20250318,103100,155311166,3630,3630,3630,3630,5
20250318,103000,155293016,3630,3630,3630,3630,1277
20250318,102900,150657506,3635,3635,3635,3635,0
20250318,102800,150657506,3635,3635,3635,3635,90
20250318,102700,150330356,3630,3630,3630,3630,74
20250318,102600,150061736,3635,3635,3635,3635,0
20250318,102500,150061736,3635,3635,3635,3635,5
20250318,102400,150043561,3630,3630,3630,3630,0
20250318,102300,150043561,3630,3630,3630,3630,50
20250318,102200,149862061,3635,3635,3635,3635,83
20250318,102100,149560356,3645,3645,3645,3645,0
20250318,102000,149560356,3645,3645,3645,3645,3
20250318,101900,149549421,3645,3635,3645,3635,482
20250318,101800,147796366,3630,3630,3630,3630,28
20250318,101700,147694726,3630,3630,3630,3630,130
20250318,101600,147222826,3630,3630,3630,3630,9
20250318,101500,147190156,3635,3635,3635,3635,0
20250318,101400,147190156,3635,3635,3635,3635,29
20250318,101300,147084741,3635,3640,3640,3635,69
20250318,101200,146833676,3635,3635,3635,3635,0
20250318,101100,146833676,3635,3640,3640,3635,3
20250318,101000,146822766,3635,3635,3635,3635,0
20250318,100900,146822766,3635,3635,3635,3635,0
20250318,100800,146822766,3635,3635,3635,3635,100
20250318,100700,146459266,3635,3635,3635,3635,12
20250318,100600,146415646,3630,3630,3630,3630,0
20250318,100500,146415646,3630,3630,3630,3630,10
20250318,100400,146379346,3640,3642,3642,3640,253
20250318,100300,145458120,3645,3645,3645,3645,10
20250318,100200,145421670,3645,3645,3645,3645,0
20250318,100100,145421670,3645,3640,3645,3640,40
20250318,100000,145275910,3645,3645,3645,3645,341
20250318,095900,144032965,3645,3635,3645,3635,430
20250318,095800,142467340,3635,3635,3640,3635,159
20250318,095700,141889255,3635,3635,3635,3635,75
20250318,095600,141616630,3635,3635,3635,3635,40
20250318,095500,141471230,3640,3640,3640,3640,22
20250318,095400,141391150,3640,3635,3645,3635,1660
20250318,095300,135349840,3630,3620,3630,3620,403
20250318,095200,133887750,3620,3620,3620,3620,1
20250318,095100,133884130,3620,3620,3620,3620,0
20250318,095000,133884130,3620,3620,3620,3620,0
20250318,094900,133884130,3620,3625,3625,3620,608
20250318,094800,131683000,3630,3630,3630,3630,0
20250318,094700,131683000,3630,3630,3630,3630,56
20250318,094600,131479720,3635,3635,3635,3635,19
20250318,094500,131410655,3635,3630,3635,3630,1413
20250318,094400,126281440,3630,3625,3630,3625,102
20250318,094300,125911665,3620,3620,3620,3620,0
20250318,094200,125911665,3620,3600,3620,3600,83
20250318,094100,125611605,3600,3600,3600,3600,35
20250318,094000,125485605,3595,3622,3622,3595,2832
20250318,093900,115264685,3620,3620,3620,3620,110
20250318,093800,114866485,3615,3620,3620,3615,12
20250318,093700,114823095,3620,3630,3630,3620,523
20250318,093600,112929645,3630,3630,3630,3630,27
20250318,093500,112831635,3630,3630,3630,3630,281
20250318,093400,111811605,3630,3630,3630,3630,202
20250318,093300,111078345,3630,3630,3630,3625,20
20250318,093200,111005750,3620,3620,3620,3620,0
20250318,093100,111005750,3620,3620,3620,3620,847
20250318,093000,107939610,3620,3620,3620,3620,100
20250318,092900,107577610,3620,3620,3620,3615,98
20250318,092800,107223000,3620,3620,3620,3620,644
20250318,092700,104891720,3620,3630,3630,3620,975
20250318,092600,101355620,3620,3630,3630,3620,63
20250318,092500,101127355,3625,3620,3625,3620,230
20250318,092400,100293755,3620,3620,3620,3620,238
20250318,092300,99432195,3620,3620,3620,3620,409
20250318,092200,97951615,3620,3615,3620,3615,54
20250318,092100,97756285,3610,3605,3610,3605,1502
20250318,092000,92338205,3600,3595,3600,3595,1505
20250318,091900,86927625,3610,3610,3610,3590,2038
20250318,091800,79595905,3610,3610,3610,3610,177
20250318,091700,78956935,3615,3615,3615,3615,30
20250318,091600,78848485,3615,3610,3615,3610,440
20250318,091500,77258070,3610,3610,3615,3605,639
20250318,091400,74954175,3605,3590,3605,3590,606
20250318,091300,72771225,3595,3585,3595,3585,1664
20250318,091200,66798395,3585,3585,3585,3585,38
20250318,091100,66662165,3585,3585,3590,3580,1187
20250318,091000,62407245,3590,3605,3605,3585,1297
20250318,090900,57749160,3590,3595,3605,3590,388
20250318,090800,56354795,3590,3620,3620,3590,1596
20250318,090700,50610960,3620,3605,3620,3605,266
20250318,090600,49651900,3610,3610,3620,3610,715
20250318,090500,47069745,3615,3625,3640,3615,476
20250318,090400,45347370,3625,3635,3645,3625,5545
20250318,090300,25240550,3630,3610,3630,3610,1848
20250318,090200,18533140,3610,3610,3610,3610,283
20250318,090100,17511510,3630,3620,3630,3580,3374
20250318,090000,5383225,3630,3640,3640,3630,1474
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191200 391188961 3640 3640 3640 3640 2933
3 20250318 191100 391188961 3640 3640 3640 3640 0
4 20250318 191000 391188961 3640 3640 3640 3640 0
5 20250318 190900 391188961 3640 3640 3640 3640 0
6 20250318 190800 391188961 3640 3640 3640 3640 0
7 20250318 190700 391188961 3640 3640 3640 3640 0
8 20250318 190600 391188961 3640 3640 3640 3640 0
9 20250318 190500 391188961 3640 3640 3640 3640 0
10 20250318 190400 391188961 3640 3640 3640 3640 0
11 20250318 190300 391188961 3640 3640 3640 3640 0
12 20250318 190200 391188961 3640 3640 3640 3640 0
13 20250318 190100 391188961 3640 3640 3640 3640 0
14 20250318 190000 391188961 3640 3640 3640 3640 0
15 20250318 185900 391188961 3640 3640 3640 3640 0
16 20250318 185800 391188961 3640 3640 3640 3640 0
17 20250318 185700 391188961 3640 3640 3640 3640 0
18 20250318 185600 391188961 3640 3640 3640 3640 0
19 20250318 185500 391188961 3640 3640 3640 3640 0
20 20250318 185400 391188961 3640 3640 3640 3640 0
21 20250318 185300 391188961 3640 3640 3640 3640 0
22 20250318 185200 391188961 3640 3640 3640 3640 0
23 20250318 185100 391188961 3640 3640 3640 3640 0
24 20250318 185000 391188961 3640 3640 3640 3640 0
25 20250318 184900 391188961 3640 3640 3640 3640 0
26 20250318 184800 391188961 3640 3640 3640 3640 0
27 20250318 184700 391188961 3640 3640 3640 3640 0
28 20250318 184600 391188961 3640 3640 3640 3640 0
29 20250318 184500 391188961 3640 3640 3640 3640 0
30 20250318 184400 391188961 3640 3640 3640 3640 0
31 20250318 184300 391188961 3640 3640 3640 3640 0
32 20250318 184200 391188961 3640 3640 3640 3640 2933
33 20250318 184100 391188961 3640 3640 3640 3640 0
34 20250318 184000 391188961 3640 3640 3640 3640 0
35 20250318 183900 391188961 3640 3640 3640 3640 0
36 20250318 183800 391188961 3640 3640 3640 3640 0
37 20250318 183700 391188961 3640 3640 3640 3640 0
38 20250318 183600 391188961 3640 3640 3640 3640 0
39 20250318 183500 391188961 3640 3640 3640 3640 0
40 20250318 183400 391188961 3640 3640 3640 3640 0
41 20250318 183300 391188961 3640 3640 3640 3640 0
42 20250318 183200 391188961 3640 3640 3640 3640 0
43 20250318 183100 391188961 3640 3640 3640 3640 0
44 20250318 183000 391188961 3640 3640 3640 3640 0
45 20250318 182900 391188961 3640 3640 3640 3640 0
46 20250318 182800 391188961 3640 3640 3640 3640 0
47 20250318 182700 391188961 3640 3640 3640 3640 0
48 20250318 182600 391188961 3640 3640 3640 3640 0
49 20250318 182500 391188961 3640 3640 3640 3640 0
50 20250318 182400 391188961 3640 3640 3640 3640 0
51 20250318 182300 391188961 3640 3640 3640 3640 0
52 20250318 182200 391188961 3640 3640 3640 3640 0
53 20250318 182100 391188961 3640 3640 3640 3640 0
54 20250318 182000 391188961 3640 3640 3640 3640 0
55 20250318 181900 391188961 3640 3640 3640 3640 0
56 20250318 181800 391188961 3640 3640 3640 3640 0
57 20250318 181700 391188961 3640 3640 3640 3640 0
58 20250318 181600 391188961 3640 3640 3640 3640 0
59 20250318 181500 391188961 3640 3640 3640 3640 0
60 20250318 181400 391188961 3640 3640 3640 3640 0
61 20250318 181300 391188961 3640 3640 3640 3640 0
62 20250318 181200 391188961 3640 3640 3640 3640 2933
63 20250318 181100 391188961 3640 3640 3640 3640 0
64 20250318 181000 391188961 3640 3640 3640 3640 0
65 20250318 180900 391188961 3640 3640 3640 3640 0
66 20250318 180800 391188961 3640 3640 3640 3640 0
67 20250318 180700 391188961 3640 3640 3640 3640 0
68 20250318 180600 391188961 3640 3640 3640 3640 0
69 20250318 180500 391188961 3640 3640 3640 3640 0
70 20250318 180400 391188961 3640 3640 3640 3640 0
71 20250318 180300 391188961 3640 3640 3640 3640 0
72 20250318 180200 391188961 3640 3640 3640 3640 0
73 20250318 180100 391188961 3640 3640 3640 3640 0
74 20250318 180000 391188961 3640 3640 3640 3640 0
75 20250318 175900 391188961 3640 3640 3640 3640 0
76 20250318 175800 391188961 3640 3640 3640 3640 0
77 20250318 175700 391188961 3640 3640 3640 3640 0
78 20250318 175600 391188961 3640 3640 3640 3640 0
79 20250318 175500 391188961 3640 3640 3640 3640 0
80 20250318 175400 391188961 3640 3640 3640 3640 0
81 20250318 175300 391188961 3640 3640 3640 3640 0
82 20250318 175200 391188961 3640 3640 3640 3640 0
83 20250318 175100 391188961 3640 3640 3640 3640 0
84 20250318 175000 391188961 3640 3640 3640 3640 0
85 20250318 174900 391188961 3640 3640 3640 3640 0
86 20250318 174800 391188961 3640 3640 3640 3640 0
87 20250318 174700 391188961 3640 3640 3640 3640 0
88 20250318 174600 391188961 3640 3640 3640 3640 0
89 20250318 174500 391188961 3640 3640 3640 3640 0
90 20250318 174400 391188961 3640 3640 3640 3640 0
91 20250318 174300 391188961 3640 3640 3640 3640 0
92 20250318 174200 391188961 3640 3640 3640 3640 2933
93 20250318 174100 391188961 3640 3640 3640 3640 0
94 20250318 174000 391188961 3640 3640 3640 3640 0
95 20250318 173900 391188961 3640 3640 3640 3640 0
96 20250318 173800 391188961 3640 3640 3640 3640 0
97 20250318 173700 391188961 3640 3640 3640 3640 0
98 20250318 173600 391188961 3640 3640 3640 3640 0
99 20250318 173500 391188961 3640 3640 3640 3640 0
100 20250318 173400 391188961 3640 3640 3640 3640 0
101 20250318 173300 391188961 3640 3640 3640 3640 0
102 20250318 173200 391188961 3640 3640 3640 3640 0
103 20250318 173100 391188961 3640 3640 3640 3640 0
104 20250318 173000 391188961 3640 3640 3640 3640 0
105 20250318 172900 391188961 3640 3640 3640 3640 0
106 20250318 172800 391188961 3640 3640 3640 3640 0
107 20250318 172700 391188961 3640 3640 3640 3640 0
108 20250318 172600 391188961 3640 3640 3640 3640 0
109 20250318 172500 391188961 3640 3640 3640 3640 0
110 20250318 172400 391188961 3640 3640 3640 3640 0
111 20250318 172300 391188961 3640 3640 3640 3640 0
112 20250318 172200 391188961 3640 3640 3640 3640 0
113 20250318 172100 391188961 3640 3640 3640 3640 0
114 20250318 172000 391188961 3640 3640 3640 3640 0
115 20250318 171900 391188961 3640 3640 3640 3640 0
116 20250318 171800 391188961 3640 3640 3640 3640 0
117 20250318 171700 391188961 3640 3640 3640 3640 0
118 20250318 171600 391188961 3640 3640 3640 3640 0
119 20250318 171500 391188961 3640 3640 3640 3640 0
120 20250318 171400 391188961 3640 3640 3640 3640 0
121 20250318 171300 391188961 3640 3640 3640 3640 0
122 20250318 171200 391188961 3640 3640 3640 3640 2933
123 20250318 171100 391188961 3640 3640 3640 3640 0
124 20250318 171000 391188961 3640 3640 3640 3640 0
125 20250318 170900 391188961 3640 3640 3640 3640 0
126 20250318 170800 391188961 3640 3640 3640 3640 0
127 20250318 170700 391188961 3640 3640 3640 3640 0
128 20250318 170600 391188961 3640 3640 3640 3640 0
129 20250318 170500 391188961 3640 3640 3640 3640 0
130 20250318 170400 391188961 3640 3640 3640 3640 0
131 20250318 170300 391188961 3640 3640 3640 3640 0
132 20250318 170200 391188961 3640 3640 3640 3640 0
133 20250318 170100 391188961 3640 3640 3640 3640 0
134 20250318 170000 391188961 3640 3640 3640 3640 0
135 20250318 165900 391188961 3640 3640 3640 3640 0
136 20250318 165800 391188961 3640 3640 3640 3640 0
137 20250318 165700 391188961 3640 3640 3640 3640 0
138 20250318 165600 391188961 3640 3640 3640 3640 0
139 20250318 165500 391188961 3640 3640 3640 3640 0
140 20250318 165400 391188961 3640 3640 3640 3640 0
141 20250318 165300 391188961 3640 3640 3640 3640 0
142 20250318 165200 391188961 3640 3640 3640 3640 0
143 20250318 165100 391188961 3640 3640 3640 3640 0
144 20250318 165000 391188961 3640 3640 3640 3640 0
145 20250318 164900 391188961 3640 3640 3640 3640 0
146 20250318 164800 391188961 3640 3640 3640 3640 0
147 20250318 164700 391188961 3640 3640 3640 3640 0
148 20250318 164600 391188961 3640 3640 3640 3640 0
149 20250318 164500 391188961 3640 3640 3640 3640 0
150 20250318 164400 391188961 3640 3640 3640 3640 0
151 20250318 164300 391188961 3640 3640 3640 3640 0
152 20250318 164200 391188961 3640 3640 3640 3640 2933
153 20250318 164100 391188961 3640 3640 3640 3640 0
154 20250318 164000 391188961 3640 3640 3640 3640 0
155 20250318 163900 391188961 3640 3640 3640 3640 0
156 20250318 163800 391188961 3640 3640 3640 3640 0
157 20250318 163700 391188961 3640 3640 3640 3640 0
158 20250318 163600 391188961 3640 3640 3640 3640 0
159 20250318 163500 391188961 3640 3640 3640 3640 0
160 20250318 163400 391188961 3640 3640 3640 3640 0
161 20250318 163300 391188961 3640 3640 3640 3640 0
162 20250318 163200 391188961 3640 3640 3640 3640 0
163 20250318 163100 391188961 3640 3640 3640 3640 0
164 20250318 163000 391188961 3640 3640 3640 3640 0
165 20250318 162900 391188961 3640 3640 3640 3640 0
166 20250318 162800 391188961 3640 3640 3640 3640 0
167 20250318 162700 391188961 3640 3640 3640 3640 0
168 20250318 162600 391188961 3640 3640 3640 3640 0
169 20250318 162500 391188961 3640 3640 3640 3640 0
170 20250318 162400 391188961 3640 3640 3640 3640 0
171 20250318 162300 391188961 3640 3640 3640 3640 0
172 20250318 162200 391188961 3640 3640 3640 3640 0
173 20250318 162100 391188961 3640 3640 3640 3640 0
174 20250318 162000 391188961 3640 3640 3640 3640 0
175 20250318 161900 391188961 3640 3640 3640 3640 0
176 20250318 161800 391188961 3640 3640 3640 3640 0
177 20250318 161700 391188961 3640 3640 3640 3640 0
178 20250318 161600 391188961 3640 3640 3640 3640 0
179 20250318 161500 391188961 3640 3640 3640 3640 0
180 20250318 161400 391188961 3640 3640 3640 3640 0
181 20250318 161300 391188961 3640 3640 3640 3640 0
182 20250318 161200 391188961 3640 3640 3640 3640 2933
183 20250318 161100 391188961 3640 3640 3640 3640 0
184 20250318 161000 391188961 3640 3640 3640 3640 0
185 20250318 160900 391188961 3640 3640 3640 3640 0
186 20250318 160800 391188961 3640 3640 3640 3640 0
187 20250318 160700 391188961 3640 3640 3640 3640 0
188 20250318 160600 391188961 3640 3640 3640 3640 0
189 20250318 160500 391188961 3640 3640 3640 3640 0
190 20250318 160400 391188961 3640 3640 3640 3640 0
191 20250318 160300 391188961 3640 3640 3640 3640 0
192 20250318 160200 391188961 3640 3640 3640 3640 0
193 20250318 160100 391188961 3640 3640 3640 3640 0
194 20250318 160000 391188961 3640 3640 3640 3640 0
195 20250318 155900 391188961 3640 3640 3640 3640 0
196 20250318 155800 391188961 3640 3640 3640 3640 0
197 20250318 155700 391188961 3640 3640 3640 3640 0
198 20250318 155600 391188961 3640 3640 3640 3640 0
199 20250318 155500 391188961 3640 3640 3640 3640 0
200 20250318 155400 391188961 3640 3640 3640 3640 0
201 20250318 155300 391188961 3640 3640 3640 3640 0
202 20250318 155200 391188961 3640 3640 3640 3640 0
203 20250318 155100 391188961 3640 3640 3640 3640 0
204 20250318 155000 391188961 3640 3640 3640 3640 0
205 20250318 154900 391188961 3640 3640 3640 3640 0
206 20250318 154800 391188961 3640 3640 3640 3640 0
207 20250318 154700 391188961 3640 3640 3640 3640 0
208 20250318 154600 391188961 3640 3640 3640 3640 0
209 20250318 154500 391188961 3640 3640 3640 3640 0
210 20250318 154400 391188961 3640 3640 3640 3640 0
211 20250318 154300 391188961 3640 3640 3640 3640 0
212 20250318 154200 391188961 3640 3640 3640 3640 2933
213 20250318 154100 391188961 3640 3640 3640 3640 0
214 20250318 154000 391188961 3640 3640 3640 3640 0
215 20250318 153900 391188961 3640 3640 3640 3640 0
216 20250318 153800 391188961 3640 3640 3640 3640 0
217 20250318 153700 391188961 3640 3640 3640 3640 0
218 20250318 153600 391188961 3640 3640 3640 3640 0
219 20250318 153500 391188961 3640 3640 3640 3640 0
220 20250318 153400 391188961 3640 3640 3640 3640 0
221 20250318 153300 391188961 3640 3640 3640 3640 0
222 20250318 153200 391188961 3640 3640 3640 3640 0
223 20250318 153100 391188961 3640 3640 3640 3640 0
224 20250318 153000 391188961 3640 3640 3640 3640 2933
225 20250318 152900 380512841 3655 3655 3655 3655 0
226 20250318 152800 380512841 3655 3655 3655 3655 0
227 20250318 152700 380512841 3655 3655 3655 3655 0
228 20250318 152600 380512841 3655 3655 3655 3655 0
229 20250318 152500 380512841 3655 3655 3655 3655 0
230 20250318 152400 380512841 3655 3655 3655 3655 0
231 20250318 152300 380512841 3655 3655 3655 3655 0
232 20250318 152200 380512841 3655 3655 3655 3655 0
233 20250318 152100 380512841 3655 3655 3655 3655 0
234 20250318 152000 380512841 3655 3655 3655 3655 0
235 20250318 151900 380512841 3655 3640 3655 3640 135
236 20250318 151800 380021411 3635 3660 3660 3635 56
237 20250318 151700 379817716 3640 3660 3660 3640 355
238 20250318 151600 378524971 3660 3650 3660 3650 2
239 20250318 151500 378517661 3675 3675 3675 3675 1
240 20250318 151400 378513986 3675 3670 3675 3670 312
241 20250318 151300 377368941 3670 3655 3670 3650 1426
242 20250318 151200 372141696 3655 3660 3660 3655 120
243 20250318 151100 371702606 3645 3665 3665 3640 1278
244 20250318 151000 367026676 3660 3660 3662 3660 700
245 20250318 150900 364464476 3660 3660 3660 3660 1
246 20250318 150800 364460816 3640 3660 3665 3640 153
247 20250318 150700 363903151 3655 3645 3660 3645 1761
248 20250318 150600 357468451 3650 3650 3650 3650 181
249 20250318 150500 356807801 3645 3650 3650 3645 255
250 20250318 150400 355878301 3650 3650 3650 3645 2460
251 20250318 150300 346908836 3645 3645 3645 3645 0
252 20250318 150200 346908836 3645 3645 3645 3645 1724
253 20250318 150100 340624856 3645 3650 3650 3645 1458
254 20250318 150000 335306991 3650 3650 3650 3645 40
255 20250318 145900 335161036 3645 3645 3650 3645 534
256 20250318 145800 333214561 3645 3640 3650 3640 643
257 20250318 145700 330870816 3655 3655 3655 3655 0
258 20250318 145600 330870816 3655 3655 3655 3655 0
259 20250318 145500 330870816 3655 3650 3655 3650 131
260 20250318 145400 330392551 3650 3650 3650 3650 218
261 20250318 145300 329596851 3650 3650 3650 3650 6
262 20250318 145200 329574951 3645 3645 3645 3645 250
263 20250318 145100 328663701 3635 3635 3635 3635 0
264 20250318 145000 328663701 3635 3635 3635 3635 0
265 20250318 144900 328663701 3635 3635 3635 3635 1
266 20250318 144800 328660066 3645 3645 3645 3645 1
267 20250318 144700 328656421 3645 3645 3645 3645 0
268 20250318 144600 328656421 3645 3645 3645 3645 137
269 20250318 144500 328157056 3630 3630 3630 3630 220
270 20250318 144400 327358456 3630 3630 3630 3630 450
271 20250318 144300 325724956 3640 3640 3640 3640 50
272 20250318 144200 325542956 3645 3645 3645 3645 0
273 20250318 144100 325542956 3645 3645 3645 3645 250
274 20250318 144000 324631706 3645 3645 3645 3645 0
275 20250318 143900 324631706 3645 3645 3645 3645 0
276 20250318 143800 324631706 3645 3645 3645 3645 100
277 20250318 143700 324267206 3635 3635 3635 3635 0
278 20250318 143600 324267206 3635 3635 3635 3635 302
279 20250318 143500 323169436 3630 3630 3630 3630 0
280 20250318 143400 323169436 3630 3630 3630 3630 0
281 20250318 143300 323169436 3630 3630 3630 3630 50
282 20250318 143200 322987936 3640 3640 3640 3640 0
283 20250318 143100 322987936 3640 3640 3640 3640 100
284 20250318 143000 322623936 3640 3640 3640 3640 0
285 20250318 142900 322623936 3640 3640 3640 3640 0
286 20250318 142800 322623936 3640 3640 3640 3640 0
287 20250318 142700 322623936 3640 3640 3640 3640 28
288 20250318 142600 322522016 3635 3635 3635 3635 0
289 20250318 142500 322522016 3635 3635 3635 3635 527
290 20250318 142400 320606371 3630 3630 3630 3630 0
291 20250318 142300 320606371 3630 3630 3630 3630 1
292 20250318 142200 320602741 3630 3630 3630 3630 100
293 20250318 142100 320239741 3635 3635 3635 3635 0
294 20250318 142000 320239741 3635 3635 3635 3635 0
295 20250318 141900 320239741 3635 3635 3635 3635 0
296 20250318 141800 320239741 3635 3635 3635 3635 0
297 20250318 141700 320239741 3635 3635 3635 3635 11
298 20250318 141600 320199756 3640 3640 3640 3640 0
299 20250318 141500 320199756 3640 3640 3640 3640 19
300 20250318 141400 320130596 3640 3640 3640 3640 1
301 20250318 141300 320126956 3640 3640 3640 3640 204
302 20250318 141200 319384396 3630 3630 3630 3630 0
303 20250318 141100 319384396 3630 3630 3630 3630 277
304 20250318 141000 318378886 3630 3630 3630 3630 0
305 20250318 140900 318378886 3630 3635 3635 3630 2355
306 20250318 140800 309819616 3640 3640 3640 3640 0
307 20250318 140700 309819616 3640 3640 3640 3640 0
308 20250318 140600 309819616 3640 3640 3640 3640 0
309 20250318 140500 309819616 3640 3640 3640 3640 20
310 20250318 140400 309746816 3650 3650 3650 3650 0
311 20250318 140300 309746816 3650 3650 3650 3650 0
312 20250318 140200 309746816 3650 3650 3650 3650 502
313 20250318 140100 307914516 3640 3640 3640 3640 0
314 20250318 140000 307914516 3640 3645 3645 3640 189
315 20250318 135900 307226541 3655 3655 3655 3655 0
316 20250318 135800 307226541 3655 3655 3655 3655 0
317 20250318 135700 307226541 3655 3645 3655 3645 370
318 20250318 135600 305875641 3645 3645 3645 3645 38
319 20250318 135500 305737131 3635 3645 3645 3635 101
320 20250318 135400 305369846 3635 3645 3645 3635 7
321 20250318 135300 305344391 3640 3640 3640 3640 0
322 20250318 135200 305344391 3640 3640 3640 3640 1
323 20250318 135100 305340751 3640 3640 3640 3640 10
324 20250318 135000 305304351 3640 3640 3640 3640 4
325 20250318 134900 305289791 3640 3640 3640 3640 0
326 20250318 134800 305289791 3640 3640 3640 3640 0
327 20250318 134700 305289791 3640 3640 3640 3640 0
328 20250318 134600 305289791 3640 3640 3640 3640 7
329 20250318 134500 305264311 3635 3635 3635 3635 0
330 20250318 134400 305264311 3635 3635 3635 3635 2
331 20250318 134300 305257041 3630 3630 3630 3630 0
332 20250318 134200 305257041 3630 3630 3630 3630 0
333 20250318 134100 305257041 3630 3630 3630 3630 1000
334 20250318 134000 301627041 3630 3630 3630 3630 0
335 20250318 133900 301627041 3630 3630 3630 3630 0
336 20250318 133800 301627041 3630 3630 3630 3630 0
337 20250318 133700 301627041 3630 3630 3630 3630 152
338 20250318 133600 301075281 3625 3625 3625 3625 0
339 20250318 133500 301075281 3625 3625 3625 3625 0
340 20250318 133400 301075281 3625 3625 3625 3625 0
341 20250318 133300 301075281 3625 3630 3630 3625 964
342 20250318 133200 297578756 3635 3635 3635 3635 0
343 20250318 133100 297578756 3635 3635 3635 3635 36
344 20250318 133000 297447896 3635 3635 3635 3635 8
345 20250318 132900 297418816 3635 3635 3635 3635 92
346 20250318 132800 297084396 3635 3635 3635 3635 8
347 20250318 132700 297055316 3630 3630 3630 3630 0
348 20250318 132600 297055316 3630 3630 3630 3630 20
349 20250318 132500 296982716 3630 3630 3630 3630 0
350 20250318 132400 296982716 3630 3635 3635 3630 50
351 20250318 132300 296800976 3640 3640 3640 3640 0
352 20250318 132200 296800976 3640 3640 3640 3640 0
353 20250318 132100 296800976 3640 3640 3640 3640 0
354 20250318 132000 296800976 3640 3640 3640 3640 0
355 20250318 131900 296800976 3640 3640 3640 3640 0
356 20250318 131800 296800976 3640 3640 3640 3640 0
357 20250318 131700 296800976 3640 3640 3640 3640 247
358 20250318 131600 295901896 3640 3635 3640 3635 2221
359 20250318 131500 287825141 3635 3635 3635 3635 0
360 20250318 131400 287825141 3635 3635 3635 3635 0
361 20250318 131300 287825141 3635 3635 3635 3635 152
362 20250318 131200 287272621 3640 3635 3640 3635 1895
363 20250318 131100 280375571 3635 3635 3635 3635 0
364 20250318 131000 280375571 3635 3635 3635 3635 0
365 20250318 130900 280375571 3635 3635 3635 3635 0
366 20250318 130800 280375571 3635 3635 3635 3635 3
367 20250318 130700 280364666 3635 3635 3635 3635 0
368 20250318 130600 280364666 3635 3635 3635 3635 0
369 20250318 130500 280364666 3635 3635 3635 3635 0
370 20250318 130400 280364666 3635 3635 3635 3635 0
371 20250318 130300 280364666 3635 3635 3635 3635 0
372 20250318 130200 280364666 3635 3635 3635 3635 5
373 20250318 130100 280346491 3635 3635 3635 3635 316
374 20250318 130000 279197831 3640 3640 3640 3640 0
375 20250318 125900 279197831 3640 3640 3640 3640 37
376 20250318 125800 279063151 3640 3640 3640 3640 10
377 20250318 125700 279026751 3640 3640 3640 3640 0
378 20250318 125600 279026751 3640 3640 3640 3640 400
379 20250318 125500 277570751 3640 3650 3650 3640 2002
380 20250318 125400 270283246 3650 3655 3655 3650 2193
381 20250318 125300 262276856 3655 3655 3655 3655 1
382 20250318 125200 262273201 3655 3655 3655 3655 50
383 20250318 125100 262090451 3660 3660 3660 3660 0
384 20250318 125000 262090451 3660 3660 3660 3660 0
385 20250318 124900 262090451 3660 3660 3660 3660 0
386 20250318 124800 262090451 3660 3655 3660 3650 34
387 20250318 124700 261966151 3655 3655 3655 3655 46
388 20250318 124600 261798021 3655 3655 3655 3655 233
389 20250318 124500 260946406 3655 3655 3655 3655 3
390 20250318 124400 260935441 3655 3655 3655 3655 295
391 20250318 124300 259857216 3650 3650 3650 3650 30
392 20250318 124200 259747716 3655 3655 3655 3655 0
393 20250318 124100 259747716 3655 3655 3655 3655 130
394 20250318 124000 259272566 3660 3660 3660 3660 0
395 20250318 123900 259272566 3660 3655 3660 3655 15
396 20250318 123800 259217726 3655 3660 3660 3655 90
397 20250318 123700 258888766 3660 3660 3660 3655 4
398 20250318 123600 258874131 3660 3660 3660 3660 0
399 20250318 123500 258874131 3660 3655 3660 3655 40
400 20250318 123400 258727786 3660 3660 3660 3660 4
401 20250318 123300 258713146 3660 3655 3660 3655 10
402 20250318 123200 258676591 3655 3655 3655 3655 160
403 20250318 123100 258091791 3655 3655 3655 3655 0
404 20250318 123000 258091791 3655 3655 3655 3655 318
405 20250318 122900 256929501 3655 3650 3655 3650 227
406 20250318 122800 256100816 3650 3650 3650 3650 0
407 20250318 122700 256100816 3650 3655 3655 3650 26
408 20250318 122600 256005876 3655 3655 3655 3655 0
409 20250318 122500 256005876 3655 3655 3655 3655 95
410 20250318 122400 255658651 3655 3655 3655 3655 240
411 20250318 122300 254781451 3655 3655 3655 3655 18
412 20250318 122200 254715661 3655 3650 3655 3645 1337
413 20250318 122100 249835086 3650 3645 3650 3640 782
414 20250318 122000 246985356 3645 3645 3645 3645 19
415 20250318 121900 246916101 3645 3645 3645 3645 1
416 20250318 121800 246912456 3640 3640 3640 3640 480
417 20250318 121700 245165256 3640 3640 3640 3640 1
418 20250318 121600 245161616 3645 3645 3645 3645 211
419 20250318 121500 244392521 3645 3650 3650 3645 429
420 20250318 121400 242828356 3645 3650 3650 3645 352
421 20250318 121300 241543921 3645 3645 3645 3645 430
422 20250318 121200 239976571 3645 3645 3645 3645 113
423 20250318 121100 239564686 3645 3645 3645 3645 0
424 20250318 121000 239564686 3645 3645 3645 3645 21
425 20250318 120900 239488141 3650 3650 3650 3650 10
426 20250318 120800 239451641 3650 3650 3650 3650 0
427 20250318 120700 239451641 3650 3650 3650 3650 0
428 20250318 120600 239451641 3650 3645 3650 3645 2
429 20250318 120500 239444346 3645 3645 3645 3645 520
430 20250318 120400 237548946 3645 3630 3645 3630 245
431 20250318 120300 236658776 3630 3630 3630 3630 127
432 20250318 120200 236197766 3635 3635 3635 3635 0
433 20250318 120100 236197766 3635 3635 3635 3635 0
434 20250318 120000 236197766 3635 3635 3635 3635 2
435 20250318 115900 236190496 3635 3635 3635 3635 0
436 20250318 115800 236190496 3635 3635 3635 3635 18
437 20250318 115700 236125066 3635 3635 3635 3635 0
438 20250318 115600 236125066 3635 3635 3635 3635 185
439 20250318 115500 235452591 3635 3635 3635 3635 0
440 20250318 115400 235452591 3635 3635 3635 3635 0
441 20250318 115300 235452591 3635 3635 3635 3635 0
442 20250318 115200 235452591 3635 3640 3640 3635 15
443 20250318 115100 235398026 3645 3645 3645 3645 0
444 20250318 115000 235398026 3645 3645 3645 3645 0
445 20250318 114900 235398026 3645 3645 3645 3645 62
446 20250318 114800 235172036 3645 3645 3645 3645 430
447 20250318 114700 233604686 3645 3645 3645 3645 0
448 20250318 114600 233604686 3645 3645 3645 3645 4
449 20250318 114500 233590106 3645 3630 3645 3630 458
450 20250318 114400 231927536 3630 3630 3630 3630 0
451 20250318 114300 231927536 3630 3635 3635 3630 156
452 20250318 114200 231360506 3635 3635 3635 3635 1
453 20250318 114100 231356871 3650 3650 3650 3650 0
454 20250318 114000 231356871 3650 3645 3650 3645 198
455 20250318 113900 230635071 3650 3645 3650 3645 1500
456 20250318 113800 225167516 3620 3620 3620 3620 0
457 20250318 113700 225167516 3620 3620 3620 3620 0
458 20250318 113600 225167516 3620 3620 3620 3620 0
459 20250318 113500 225167516 3620 3620 3620 3620 0
460 20250318 113400 225167516 3620 3620 3620 3620 0
461 20250318 113300 225167516 3620 3635 3640 3620 589
462 20250318 113200 223024231 3620 3620 3620 3620 0
463 20250318 113100 223024231 3620 3620 3620 3620 444
464 20250318 113000 221416951 3635 3635 3635 3635 0
465 20250318 112900 221416951 3635 3635 3635 3635 0
466 20250318 112800 221416951 3635 3620 3635 3620 2275
467 20250318 112700 213181421 3625 3625 3625 3625 0
468 20250318 112600 213181421 3625 3625 3625 3625 0
469 20250318 112500 213181421 3625 3625 3625 3625 2779
470 20250318 112400 203107546 3635 3635 3635 3635 0
471 20250318 112300 203107546 3635 3635 3635 3635 0
472 20250318 112200 203107546 3635 3635 3635 3635 0
473 20250318 112100 203107546 3635 3635 3635 3625 371
474 20250318 112000 201762221 3635 3640 3640 3635 53
475 20250318 111900 201569346 3625 3625 3625 3625 0
476 20250318 111800 201569346 3625 3625 3625 3625 11
477 20250318 111700 201529471 3640 3640 3640 3640 10
478 20250318 111600 201493071 3640 3640 3640 3640 928
479 20250318 111500 198115151 3645 3645 3645 3645 0
480 20250318 111400 198115151 3645 3645 3645 3645 0
481 20250318 111300 198115151 3645 3645 3645 3645 930
482 20250318 111200 194725301 3645 3625 3645 3625 142
483 20250318 111100 194210511 3645 3640 3645 3640 3
484 20250318 111000 194199586 3645 3645 3645 3645 0
485 20250318 110900 194199586 3645 3645 3645 3645 17
486 20250318 110800 194137621 3645 3640 3645 3640 117
487 20250318 110700 193711436 3645 3645 3645 3645 0
488 20250318 110600 193711436 3645 3645 3645 3645 0
489 20250318 110500 193711436 3645 3635 3645 3635 5495
490 20250318 110400 173709636 3640 3640 3640 3640 0
491 20250318 110300 173709636 3640 3640 3640 3640 18
492 20250318 110200 173644116 3640 3635 3640 3635 54
493 20250318 110100 173447736 3635 3635 3635 3635 54
494 20250318 110000 173251446 3635 3635 3635 3635 130
495 20250318 105900 172778896 3635 3635 3635 3635 36
496 20250318 105800 172648036 3630 3630 3630 3620 341
497 20250318 105700 171413156 3635 3635 3635 3635 18
498 20250318 105600 171347726 3615 3635 3635 3615 26
499 20250318 105500 171253296 3635 3635 3635 3635 0
500 20250318 105400 171253296 3635 3630 3635 3620 1544
501 20250318 105300 165648541 3630 3630 3630 3625 10
502 20250318 105200 165612246 3625 3625 3625 3620 232
503 20250318 105100 164771656 3625 3625 3625 3625 95
504 20250318 105000 164427281 3615 3615 3615 3615 877
505 20250318 104900 161256926 3620 3625 3625 3620 133
506 20250318 104800 160775436 3625 3625 3625 3625 0
507 20250318 104700 160775436 3625 3625 3625 3625 1
508 20250318 104600 160771811 3625 3625 3625 3625 0
509 20250318 104500 160771811 3625 3630 3630 3625 456
510 20250318 104400 159118731 3630 3630 3630 3630 0
511 20250318 104300 159118731 3630 3630 3630 3630 28
512 20250318 104200 159017091 3630 3630 3630 3630 44
513 20250318 104100 158857371 3625 3625 3625 3625 0
514 20250318 104000 158857371 3625 3625 3625 3625 0
515 20250318 103900 158857371 3625 3625 3625 3625 0
516 20250318 103800 158857371 3625 3625 3625 3625 1
517 20250318 103700 158853746 3625 3625 3625 3625 0
518 20250318 103600 158853746 3625 3625 3625 3625 0
519 20250318 103500 158853746 3625 3625 3625 3625 29
520 20250318 103400 158748621 3625 3625 3625 3625 0
521 20250318 103300 158748621 3625 3630 3630 3625 531
522 20250318 103200 156821246 3630 3630 3630 3630 416
523 20250318 103100 155311166 3630 3630 3630 3630 5
524 20250318 103000 155293016 3630 3630 3630 3630 1277
525 20250318 102900 150657506 3635 3635 3635 3635 0
526 20250318 102800 150657506 3635 3635 3635 3635 90
527 20250318 102700 150330356 3630 3630 3630 3630 74
528 20250318 102600 150061736 3635 3635 3635 3635 0
529 20250318 102500 150061736 3635 3635 3635 3635 5
530 20250318 102400 150043561 3630 3630 3630 3630 0
531 20250318 102300 150043561 3630 3630 3630 3630 50
532 20250318 102200 149862061 3635 3635 3635 3635 83
533 20250318 102100 149560356 3645 3645 3645 3645 0
534 20250318 102000 149560356 3645 3645 3645 3645 3
535 20250318 101900 149549421 3645 3635 3645 3635 482
536 20250318 101800 147796366 3630 3630 3630 3630 28
537 20250318 101700 147694726 3630 3630 3630 3630 130
538 20250318 101600 147222826 3630 3630 3630 3630 9
539 20250318 101500 147190156 3635 3635 3635 3635 0
540 20250318 101400 147190156 3635 3635 3635 3635 29
541 20250318 101300 147084741 3635 3640 3640 3635 69
542 20250318 101200 146833676 3635 3635 3635 3635 0
543 20250318 101100 146833676 3635 3640 3640 3635 3
544 20250318 101000 146822766 3635 3635 3635 3635 0
545 20250318 100900 146822766 3635 3635 3635 3635 0
546 20250318 100800 146822766 3635 3635 3635 3635 100
547 20250318 100700 146459266 3635 3635 3635 3635 12
548 20250318 100600 146415646 3630 3630 3630 3630 0
549 20250318 100500 146415646 3630 3630 3630 3630 10
550 20250318 100400 146379346 3640 3642 3642 3640 253
551 20250318 100300 145458120 3645 3645 3645 3645 10
552 20250318 100200 145421670 3645 3645 3645 3645 0
553 20250318 100100 145421670 3645 3640 3645 3640 40
554 20250318 100000 145275910 3645 3645 3645 3645 341
555 20250318 095900 144032965 3645 3635 3645 3635 430
556 20250318 095800 142467340 3635 3635 3640 3635 159
557 20250318 095700 141889255 3635 3635 3635 3635 75
558 20250318 095600 141616630 3635 3635 3635 3635 40
559 20250318 095500 141471230 3640 3640 3640 3640 22
560 20250318 095400 141391150 3640 3635 3645 3635 1660
561 20250318 095300 135349840 3630 3620 3630 3620 403
562 20250318 095200 133887750 3620 3620 3620 3620 1
563 20250318 095100 133884130 3620 3620 3620 3620 0
564 20250318 095000 133884130 3620 3620 3620 3620 0
565 20250318 094900 133884130 3620 3625 3625 3620 608
566 20250318 094800 131683000 3630 3630 3630 3630 0
567 20250318 094700 131683000 3630 3630 3630 3630 56
568 20250318 094600 131479720 3635 3635 3635 3635 19
569 20250318 094500 131410655 3635 3630 3635 3630 1413
570 20250318 094400 126281440 3630 3625 3630 3625 102
571 20250318 094300 125911665 3620 3620 3620 3620 0
572 20250318 094200 125911665 3620 3600 3620 3600 83
573 20250318 094100 125611605 3600 3600 3600 3600 35
574 20250318 094000 125485605 3595 3622 3622 3595 2832
575 20250318 093900 115264685 3620 3620 3620 3620 110
576 20250318 093800 114866485 3615 3620 3620 3615 12
577 20250318 093700 114823095 3620 3630 3630 3620 523
578 20250318 093600 112929645 3630 3630 3630 3630 27
579 20250318 093500 112831635 3630 3630 3630 3630 281
580 20250318 093400 111811605 3630 3630 3630 3630 202
581 20250318 093300 111078345 3630 3630 3630 3625 20
582 20250318 093200 111005750 3620 3620 3620 3620 0
583 20250318 093100 111005750 3620 3620 3620 3620 847
584 20250318 093000 107939610 3620 3620 3620 3620 100
585 20250318 092900 107577610 3620 3620 3620 3615 98
586 20250318 092800 107223000 3620 3620 3620 3620 644
587 20250318 092700 104891720 3620 3630 3630 3620 975
588 20250318 092600 101355620 3620 3630 3630 3620 63
589 20250318 092500 101127355 3625 3620 3625 3620 230
590 20250318 092400 100293755 3620 3620 3620 3620 238
591 20250318 092300 99432195 3620 3620 3620 3620 409
592 20250318 092200 97951615 3620 3615 3620 3615 54
593 20250318 092100 97756285 3610 3605 3610 3605 1502
594 20250318 092000 92338205 3600 3595 3600 3595 1505
595 20250318 091900 86927625 3610 3610 3610 3590 2038
596 20250318 091800 79595905 3610 3610 3610 3610 177
597 20250318 091700 78956935 3615 3615 3615 3615 30
598 20250318 091600 78848485 3615 3610 3615 3610 440
599 20250318 091500 77258070 3610 3610 3615 3605 639
600 20250318 091400 74954175 3605 3590 3605 3590 606
601 20250318 091300 72771225 3595 3585 3595 3585 1664
602 20250318 091200 66798395 3585 3585 3585 3585 38
603 20250318 091100 66662165 3585 3585 3590 3580 1187
604 20250318 091000 62407245 3590 3605 3605 3585 1297
605 20250318 090900 57749160 3590 3595 3605 3590 388
606 20250318 090800 56354795 3590 3620 3620 3590 1596
607 20250318 090700 50610960 3620 3605 3620 3605 266
608 20250318 090600 49651900 3610 3610 3620 3610 715
609 20250318 090500 47069745 3615 3625 3640 3615 476
610 20250318 090400 45347370 3625 3635 3645 3625 5545
611 20250318 090300 25240550 3630 3610 3630 3610 1848
612 20250318 090200 18533140 3610 3610 3610 3610 283
613 20250318 090100 17511510 3630 3620 3630 3580 3374
614 20250318 090000 5383225 3630 3640 3640 3630 1474

1
025550/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,35707,25514004,126759850,90574714200,0.14
20250313,35707,25514004,126045710,90064434120,0.14
20250312,35707,25514004,124438895,88916303940,0.14
20250311,35707,25514004,124795965,89171443980,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 35707 25514004 126759850 90574714200 0.14
3 20250313 35707 25514004 126045710 90064434120 0.14
4 20250312 35707 25514004 124438895 88916303940 0.14
5 20250311 35707 25514004 124795965 89171443980 0.14