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
025820/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,614 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191200,3421433508,4920,4920,4920,4920,20925
20250318,191100,3421433508,4920,4920,4920,4920,0
20250318,191000,3421433508,4920,4920,4920,4920,0
20250318,190900,3421433508,4920,4920,4920,4920,0
20250318,190800,3421433508,4920,4920,4920,4920,0
20250318,190700,3421433508,4920,4920,4920,4920,0
20250318,190600,3421433508,4920,4920,4920,4920,0
20250318,190500,3421433508,4920,4920,4920,4920,0
20250318,190400,3421433508,4920,4920,4920,4920,0
20250318,190300,3421433508,4920,4920,4920,4920,0
20250318,190200,3421433508,4920,4920,4920,4920,0
20250318,190100,3421433508,4920,4920,4920,4920,0
20250318,190000,3421433508,4920,4920,4920,4920,0
20250318,185900,3421433508,4920,4920,4920,4920,0
20250318,185800,3421433508,4920,4920,4920,4920,0
20250318,185700,3421433508,4920,4920,4920,4920,0
20250318,185600,3421433508,4920,4920,4920,4920,0
20250318,185500,3421433508,4920,4920,4920,4920,0
20250318,185400,3421433508,4920,4920,4920,4920,0
20250318,185300,3421433508,4920,4920,4920,4920,0
20250318,185200,3421433508,4920,4920,4920,4920,0
20250318,185100,3421433508,4920,4920,4920,4920,0
20250318,185000,3421433508,4920,4920,4920,4920,0
20250318,184900,3421433508,4920,4920,4920,4920,0
20250318,184800,3421433508,4920,4920,4920,4920,0
20250318,184700,3421433508,4920,4920,4920,4920,0
20250318,184600,3421433508,4920,4920,4920,4920,0
20250318,184500,3421433508,4920,4920,4920,4920,0
20250318,184400,3421433508,4920,4920,4920,4920,0
20250318,184300,3421433508,4920,4920,4920,4920,0
20250318,184200,3421433508,4920,4920,4920,4920,20925
20250318,184100,3421433508,4920,4920,4920,4920,0
20250318,184000,3421433508,4920,4920,4920,4920,0
20250318,183900,3421433508,4920,4920,4920,4920,0
20250318,183800,3421433508,4920,4920,4920,4920,0
20250318,183700,3421433508,4920,4920,4920,4920,0
20250318,183600,3421433508,4920,4920,4920,4920,0
20250318,183500,3421433508,4920,4920,4920,4920,0
20250318,183400,3421433508,4920,4920,4920,4920,0
20250318,183300,3421433508,4920,4920,4920,4920,0
20250318,183200,3421433508,4920,4920,4920,4920,0
20250318,183100,3421433508,4920,4920,4920,4920,0
20250318,183000,3421433508,4920,4920,4920,4920,0
20250318,182900,3421433508,4920,4920,4920,4920,0
20250318,182800,3421433508,4920,4920,4920,4920,0
20250318,182700,3421433508,4920,4920,4920,4920,0
20250318,182600,3421433508,4920,4920,4920,4920,0
20250318,182500,3421433508,4920,4920,4920,4920,0
20250318,182400,3421433508,4920,4920,4920,4920,0
20250318,182300,3421433508,4920,4920,4920,4920,0
20250318,182200,3421433508,4920,4920,4920,4920,0
20250318,182100,3421433508,4920,4920,4920,4920,0
20250318,182000,3421433508,4920,4920,4920,4920,0
20250318,181900,3421433508,4920,4920,4920,4920,0
20250318,181800,3421433508,4920,4920,4920,4920,0
20250318,181700,3421433508,4920,4920,4920,4920,0
20250318,181600,3421433508,4920,4920,4920,4920,0
20250318,181500,3421433508,4920,4920,4920,4920,0
20250318,181400,3421433508,4920,4920,4920,4920,0
20250318,181300,3421433508,4920,4920,4920,4920,0
20250318,181200,3421433508,4920,4920,4920,4920,20925
20250318,181100,3421433508,4920,4920,4920,4920,0
20250318,181000,3421433508,4920,4920,4920,4920,0
20250318,180900,3421433508,4920,4920,4920,4920,0
20250318,180800,3421433508,4920,4920,4920,4920,0
20250318,180700,3421433508,4920,4920,4920,4920,0
20250318,180600,3421433508,4920,4920,4920,4920,0
20250318,180500,3421433508,4920,4920,4920,4920,0
20250318,180400,3421433508,4920,4920,4920,4920,0
20250318,180300,3421433508,4920,4920,4920,4920,0
20250318,180200,3421433508,4920,4920,4920,4920,0
20250318,180100,3421433508,4920,4920,4920,4920,0
20250318,180000,3421433508,4920,4920,4920,4920,0
20250318,175900,3421433508,4920,4920,4920,4920,0
20250318,175800,3421433508,4920,4920,4920,4920,0
20250318,175700,3421433508,4920,4920,4920,4920,0
20250318,175600,3421433508,4920,4920,4920,4920,0
20250318,175500,3421433508,4920,4920,4920,4920,0
20250318,175400,3421433508,4920,4920,4920,4920,0
20250318,175300,3421433508,4920,4920,4920,4920,0
20250318,175200,3421433508,4920,4920,4920,4920,0
20250318,175100,3421433508,4920,4920,4920,4920,0
20250318,175000,3421433508,4920,4920,4920,4920,0
20250318,174900,3421433508,4920,4920,4920,4920,0
20250318,174800,3421433508,4920,4920,4920,4920,0
20250318,174700,3421433508,4920,4920,4920,4920,0
20250318,174600,3421433508,4920,4920,4920,4920,0
20250318,174500,3421433508,4920,4920,4920,4920,0
20250318,174400,3421433508,4920,4920,4920,4920,0
20250318,174300,3421433508,4920,4920,4920,4920,0
20250318,174200,3421433508,4920,4920,4920,4920,20925
20250318,174100,3421433508,4920,4920,4920,4920,0
20250318,174000,3421433508,4920,4920,4920,4920,0
20250318,173900,3421433508,4920,4920,4920,4920,0
20250318,173800,3421433508,4920,4920,4920,4920,0
20250318,173700,3421433508,4920,4920,4920,4920,0
20250318,173600,3421433508,4920,4920,4920,4920,0
20250318,173500,3421433508,4920,4920,4920,4920,0
20250318,173400,3421433508,4920,4920,4920,4920,0
20250318,173300,3421433508,4920,4920,4920,4920,0
20250318,173200,3421433508,4920,4920,4920,4920,0
20250318,173100,3421433508,4920,4920,4920,4920,0
20250318,173000,3421433508,4920,4920,4920,4920,0
20250318,172900,3421433508,4920,4920,4920,4920,0
20250318,172800,3421433508,4920,4920,4920,4920,0
20250318,172700,3421433508,4920,4920,4920,4920,0
20250318,172600,3421433508,4920,4920,4920,4920,0
20250318,172500,3421433508,4920,4920,4920,4920,0
20250318,172400,3421433508,4920,4920,4920,4920,0
20250318,172300,3421433508,4920,4920,4920,4920,0
20250318,172200,3421433508,4920,4920,4920,4920,0
20250318,172100,3421433508,4920,4920,4920,4920,0
20250318,172000,3421433508,4920,4920,4920,4920,0
20250318,171900,3421433508,4920,4920,4920,4920,0
20250318,171800,3421433508,4920,4920,4920,4920,0
20250318,171700,3421433508,4920,4920,4920,4920,0
20250318,171600,3421433508,4920,4920,4920,4920,0
20250318,171500,3421433508,4920,4920,4920,4920,0
20250318,171400,3421433508,4920,4920,4920,4920,0
20250318,171300,3421433508,4920,4920,4920,4920,0
20250318,171200,3421433508,4920,4920,4920,4920,20925
20250318,171100,3421433508,4920,4920,4920,4920,0
20250318,171000,3421433508,4920,4920,4920,4920,0
20250318,170900,3421433508,4920,4920,4920,4920,0
20250318,170800,3421433508,4920,4920,4920,4920,0
20250318,170700,3421433508,4920,4920,4920,4920,0
20250318,170600,3421433508,4920,4920,4920,4920,0
20250318,170500,3421433508,4920,4920,4920,4920,0
20250318,170400,3421433508,4920,4920,4920,4920,0
20250318,170300,3421433508,4920,4920,4920,4920,0
20250318,170200,3421433508,4920,4920,4920,4920,0
20250318,170100,3421433508,4920,4920,4920,4920,0
20250318,170000,3421433508,4920,4920,4920,4920,0
20250318,165900,3421433508,4920,4920,4920,4920,0
20250318,165800,3421433508,4920,4920,4920,4920,0
20250318,165700,3421433508,4920,4920,4920,4920,0
20250318,165600,3421433508,4920,4920,4920,4920,0
20250318,165500,3421433508,4920,4920,4920,4920,0
20250318,165400,3421433508,4920,4920,4920,4920,0
20250318,165300,3421433508,4920,4920,4920,4920,0
20250318,165200,3421433508,4920,4920,4920,4920,0
20250318,165100,3421433508,4920,4920,4920,4920,0
20250318,165000,3421433508,4920,4920,4920,4920,0
20250318,164900,3421433508,4920,4920,4920,4920,0
20250318,164800,3421433508,4920,4920,4920,4920,0
20250318,164700,3421433508,4920,4920,4920,4920,0
20250318,164600,3421433508,4920,4920,4920,4920,0
20250318,164500,3421433508,4920,4920,4920,4920,0
20250318,164400,3421433508,4920,4920,4920,4920,0
20250318,164300,3421433508,4920,4920,4920,4920,0
20250318,164200,3421433508,4920,4920,4920,4920,20925
20250318,164100,3421433508,4920,4920,4920,4920,0
20250318,164000,3421433508,4920,4920,4920,4920,0
20250318,163900,3421433508,4920,4920,4920,4920,0
20250318,163800,3421433508,4920,4920,4920,4920,0
20250318,163700,3421433508,4920,4920,4920,4920,0
20250318,163600,3421433508,4920,4920,4920,4920,0
20250318,163500,3421433508,4920,4920,4920,4920,0
20250318,163400,3421433508,4920,4920,4920,4920,0
20250318,163300,3421433508,4920,4920,4920,4920,0
20250318,163200,3421433508,4920,4920,4920,4920,0
20250318,163100,3421433508,4920,4920,4920,4920,0
20250318,163000,3421433508,4920,4920,4920,4920,0
20250318,162900,3421433508,4920,4920,4920,4920,0
20250318,162800,3421433508,4920,4920,4920,4920,0
20250318,162700,3421433508,4920,4920,4920,4920,0
20250318,162600,3421433508,4920,4920,4920,4920,0
20250318,162500,3421433508,4920,4920,4920,4920,0
20250318,162400,3421433508,4920,4920,4920,4920,0
20250318,162300,3421433508,4920,4920,4920,4920,0
20250318,162200,3421433508,4920,4920,4920,4920,0
20250318,162100,3421433508,4920,4920,4920,4920,0
20250318,162000,3421433508,4920,4920,4920,4920,0
20250318,161900,3421433508,4920,4920,4920,4920,0
20250318,161800,3421433508,4920,4920,4920,4920,0
20250318,161700,3421433508,4920,4920,4920,4920,0
20250318,161600,3421433508,4920,4920,4920,4920,0
20250318,161500,3421433508,4920,4920,4920,4920,0
20250318,161400,3421433508,4920,4920,4920,4920,0
20250318,161300,3421433508,4920,4920,4920,4920,0
20250318,161200,3421433508,4920,4920,4920,4920,20925
20250318,161100,3421433508,4920,4920,4920,4920,0
20250318,161000,3421433508,4920,4920,4920,4920,0
20250318,160900,3421433508,4920,4920,4920,4920,0
20250318,160800,3421433508,4920,4920,4920,4920,0
20250318,160700,3421433508,4920,4920,4920,4920,0
20250318,160600,3421433508,4920,4920,4920,4920,0
20250318,160500,3421433508,4920,4920,4920,4920,0
20250318,160400,3421433508,4920,4920,4920,4920,0
20250318,160300,3421433508,4920,4920,4920,4920,0
20250318,160200,3421433508,4920,4920,4920,4920,0
20250318,160100,3421433508,4920,4920,4920,4920,0
20250318,160000,3421433508,4920,4920,4920,4920,0
20250318,155900,3421433508,4920,4920,4920,4920,0
20250318,155800,3421433508,4920,4920,4920,4920,0
20250318,155700,3421433508,4920,4920,4920,4920,0
20250318,155600,3421433508,4920,4920,4920,4920,0
20250318,155500,3421433508,4920,4920,4920,4920,0
20250318,155400,3421433508,4920,4920,4920,4920,0
20250318,155300,3421433508,4920,4920,4920,4920,0
20250318,155200,3421433508,4920,4920,4920,4920,0
20250318,155100,3421433508,4920,4920,4920,4920,0
20250318,155000,3421433508,4920,4920,4920,4920,0
20250318,154900,3421433508,4920,4920,4920,4920,0
20250318,154800,3421433508,4920,4920,4920,4920,0
20250318,154700,3421433508,4920,4920,4920,4920,0
20250318,154600,3421433508,4920,4920,4920,4920,0
20250318,154500,3421433508,4920,4920,4920,4920,0
20250318,154400,3421433508,4920,4920,4920,4920,0
20250318,154300,3421433508,4920,4920,4920,4920,0
20250318,154200,3421433508,4920,4920,4920,4920,20925
20250318,154100,3421433508,4920,4920,4920,4920,0
20250318,154000,3421433508,4920,4920,4920,4920,0
20250318,153900,3421433508,4920,4920,4920,4920,0
20250318,153800,3421433508,4920,4920,4920,4920,0
20250318,153700,3421433508,4920,4920,4920,4920,0
20250318,153600,3421433508,4920,4920,4920,4920,0
20250318,153500,3421433508,4920,4920,4920,4920,0
20250318,153400,3421433508,4920,4920,4920,4920,0
20250318,153300,3421433508,4920,4920,4920,4920,0
20250318,153200,3421433508,4920,4920,4920,4920,0
20250318,153100,3421433508,4920,4920,4920,4920,0
20250318,153000,3421433508,4920,4920,4920,4920,20925
20250318,152900,3318482508,4915,4915,4915,4915,0
20250318,152800,3318482508,4915,4915,4915,4915,0
20250318,152700,3318482508,4915,4915,4915,4915,0
20250318,152600,3318482508,4915,4915,4915,4915,0
20250318,152500,3318482508,4915,4915,4915,4915,0
20250318,152400,3318482508,4915,4915,4915,4915,0
20250318,152300,3318482508,4915,4915,4915,4915,0
20250318,152200,3318482508,4915,4915,4915,4915,0
20250318,152100,3318482508,4915,4915,4915,4915,0
20250318,152000,3318482508,4915,4915,4915,4915,0
20250318,151900,3318482508,4915,4910,4915,4910,3807
20250318,151800,3299778048,4915,4910,4915,4905,4220
20250318,151700,3279057848,4905,4920,4920,4905,4738
20250318,151600,3255793153,4915,4915,4920,4910,9333
20250318,151500,3209915473,4920,4920,4920,4910,5422
20250318,151400,3183263433,4925,4910,4930,4910,24805
20250318,151300,3061298138,4910,4900,4910,4900,12227
20250318,151200,3001356293,4900,4905,4905,4895,3347
20250318,151100,2984945903,4905,4895,4905,4895,2622
20250318,151000,2972099563,4900,4895,4900,4895,2173
20250318,150900,2961462608,4900,4895,4900,4890,2988
20250318,150800,2946837468,4890,4900,4900,4885,1991
20250318,150700,2937098468,4900,4900,4900,4890,1662
20250318,150600,2928968668,4890,4890,4900,4885,2393
20250318,150500,2917257283,4895,4890,4895,4880,2269
20250318,150400,2906182098,4895,4895,4900,4895,869
20250318,150300,2901927508,4895,4900,4900,4885,2835
20250318,150200,2888051833,4895,4895,4900,4895,411
20250318,150100,2886039483,4900,4895,4900,4895,301
20250318,150000,2884565583,4900,4890,4900,4890,1202
20250318,145900,2878682783,4895,4895,4895,4895,1120
20250318,145800,2873200383,4900,4905,4905,4900,492
20250318,145700,2870788468,4900,4895,4905,4895,1132
20250318,145600,2865244373,4900,4885,4900,4885,8836
20250318,145500,2822013428,4885,4865,4885,4865,2154
20250318,145400,2811509403,4865,4877,4880,4865,2306
20250318,145300,2800272348,4880,4880,4880,4880,1496
20250318,145200,2792971868,4880,4885,4885,4880,1942
20250318,145100,2783494858,4885,4885,4885,4885,10
20250318,145000,2783446008,4885,4885,4885,4880,169
20250318,144900,2782620768,4885,4885,4885,4880,333
20250318,144800,2780994563,4885,4880,4885,4875,4633
20250318,144700,2758386038,4880,4880,4880,4875,391
20250318,144600,2756477986,4880,4875,4880,4875,564
20250318,144500,2753728236,4875,4875,4875,4870,25
20250318,144400,2753606451,4870,4865,4870,4865,739
20250318,144300,2750007531,4860,4860,4860,4855,1437
20250318,144200,2743025211,4850,4850,4850,4850,1715
20250318,144100,2734707461,4850,4860,4860,4850,1376
20250318,144000,2728031861,4860,4860,4860,4850,331
20250318,143900,2726426151,4860,4860,4860,4850,527
20250318,143800,2723864941,4860,4865,4865,4850,12749
20250318,143700,2661912861,4865,4870,4870,4865,255
20250318,143600,2660672161,4870,4870,4870,4870,1759
20250318,143500,2652105831,4875,4870,4875,4870,1593
20250318,143400,2644343796,4875,4875,4875,4875,1751
20250318,143300,2635807671,4875,4875,4875,4870,601
20250318,143200,2632880686,4870,4870,4870,4870,192
20250318,143100,2631945646,4875,4875,4880,4875,362
20250318,143000,2630179381,4880,4880,4880,4880,5
20250318,142900,2630154981,4880,4875,4880,4875,1808
20250318,142800,2621335516,4875,4870,4875,4865,717
20250318,142700,2617843846,4875,4875,4875,4875,1
20250318,142600,2617838971,4875,4870,4875,4870,315
20250318,142500,2616304871,4870,4870,4870,4870,1994
20250318,142400,2606594091,4875,4875,4875,4870,1035
20250318,142300,2601553626,4875,4875,4880,4875,2619
20250318,142200,2588782601,4875,4880,4880,4875,2693
20250318,142100,2575641316,4880,4880,4880,4880,118
20250318,142000,2575065476,4880,4880,4880,4880,110
20250318,141900,2574528676,4885,4880,4885,4880,1175
20250318,141800,2568794661,4880,4885,4885,4880,1815
20250318,141700,2559936201,4885,4892,4892,4885,6556
20250318,141600,2527889701,4895,4895,4895,4895,20
20250318,141500,2527791801,4895,4895,4895,4895,102
20250318,141400,2527292511,4895,4895,4895,4890,254
20250318,141300,2526050312,4892,4892,4892,4892,2
20250318,141200,2526040528,4895,4892,4895,4892,164
20250318,141100,2525237781,4895,4895,4895,4895,8
20250318,141000,2525198621,4895,4890,4895,4890,42
20250318,140900,2524993236,4890,4895,4895,4890,220
20250318,140800,2523917351,4895,4895,4895,4895,51
20250318,140700,2523667706,4895,4895,4895,4895,1
20250318,140600,2523662811,4890,4895,4895,4890,22
20250318,140500,2523555181,4895,4895,4895,4890,344
20250318,140400,2521871381,4895,4895,4900,4895,1725
20250318,140300,2513427430,4895,4895,4895,4895,46
20250318,140200,2513202260,4895,4892,4895,4892,45
20250318,140100,2512982096,4895,4890,4895,4890,305
20250318,140000,2511489621,4890,4892,4892,4890,630
20250318,135900,2508408121,4895,4895,4895,4895,60
20250318,135800,2508114421,4895,4895,4895,4895,250
20250318,135700,2506890671,4895,4895,4895,4895,5
20250318,135600,2506866196,4895,4895,4895,4895,1
20250318,135500,2506861301,4890,4890,4890,4890,451
20250318,135400,2504655911,4895,4890,4895,4890,542
20250318,135300,2502005526,4895,4890,4895,4890,21
20250318,135200,2501902831,4890,4890,4890,4890,222
20250318,135100,2500817251,4895,4890,4895,4890,730
20250318,135000,2497247546,4890,4890,4890,4890,109
20250318,134900,2496714536,4890,4890,4890,4890,0
20250318,134800,2496714536,4890,4890,4890,4890,89
20250318,134700,2496279326,4890,4890,4890,4880,108
20250318,134600,2495751976,4890,4880,4890,4880,22
20250318,134500,2495644606,4880,4895,4895,4880,62
20250318,134400,2495341356,4895,4895,4895,4895,1
20250318,134300,2495336461,4880,4885,4885,4880,102
20250318,134200,2494838471,4880,4895,4895,4880,4264
20250318,134100,2474012368,4895,4900,4900,4892,913
20250318,134000,2469543246,4895,4905,4905,4895,4727
20250318,133900,2446383696,4905,4905,4905,4905,0
20250318,133800,2446383696,4905,4905,4905,4905,1075
20250318,133700,2441110821,4905,4907,4907,4905,450
20250318,133600,2438903551,4910,4910,4915,4910,1024
20250318,133500,2433875706,4910,4910,4910,4910,1470
20250318,133400,2426658006,4910,4910,4910,4905,1235
20250318,133300,2420594656,4915,4917,4917,4915,1019
20250318,133200,2415586263,4917,4920,4920,4917,330
20250318,133100,2413962681,4920,4910,4920,4910,2059
20250318,133000,2403849681,4910,4910,4910,4910,1500
20250318,132900,2396484681,4910,4910,4910,4910,1227
20250318,132800,2390460111,4915,4920,4920,4915,2384
20250318,132700,2378741276,4920,4920,4922,4920,2892
20250318,132600,2364508112,4920,4920,4920,4920,2172
20250318,132500,2353821872,4920,4920,4920,4917,1331
20250318,132400,2347273400,4917,4920,4920,4915,1682
20250318,132300,2339005361,4920,4915,4920,4905,2457
20250318,132200,2326922891,4915,4915,4915,4915,0
20250318,132100,2326922891,4915,4915,4915,4910,176
20250318,132000,2326058101,4915,4905,4915,4905,1391
20250318,131900,2319229936,4920,4915,4920,4915,1479
20250318,131800,2311960606,4915,4915,4920,4910,3296
20250318,131700,2295771771,4920,4915,4920,4915,1352
20250318,131600,2289126581,4915,4915,4915,4910,554
20250318,131500,2286403986,4915,4910,4915,4910,2064
20250318,131400,2276263541,4910,4910,4910,4910,489
20250318,131300,2273862551,4910,4910,4910,4905,2320
20250318,131200,2262471451,4910,4910,4910,4910,1500
20250318,131100,2255106451,4910,4910,4910,4905,2357
20250318,131000,2243538261,4905,4900,4905,4900,338
20250318,130900,2241880971,4905,4905,4907,4902,1482
20250318,130800,2234611684,4900,4900,4900,4900,1303
20250318,130700,2228226984,4900,4890,4900,4890,111
20250318,130600,2227684084,4890,4900,4900,4890,14
20250318,130500,2227615604,4890,4900,4900,4890,689
20250318,130400,2224246334,4900,4900,4900,4900,203
20250318,130300,2223251634,4890,4900,4900,4890,143
20250318,130200,2222551934,4900,4890,4900,4890,1487
20250318,130100,2215276394,4895,4900,4900,4895,3
20250318,130000,2215261704,4900,4890,4910,4890,1478
20250318,125900,2208018114,4895,4900,4900,4895,791
20250318,125800,2204145304,4900,4905,4905,4895,1146
20250318,125700,2198530284,4910,4910,4915,4905,1933
20250318,125600,2189038684,4915,4915,4915,4915,1257
20250318,125500,2182860529,4915,4915,4915,4910,503
20250318,125400,2180389019,4915,4905,4915,4905,1569
20250318,125300,2172685649,4910,4910,4910,4910,780
20250318,125200,2168855849,4910,4910,4910,4905,2766
20250318,125100,2155275024,4910,4905,4910,4900,1937
20250318,125000,2145773709,4905,4887,4905,4887,6127
20250318,124900,2115793299,4887,4885,4887,4885,709
20250318,124800,2112329684,4885,4885,4885,4885,147
20250318,124700,2111611589,4890,4890,4890,4890,1
20250318,124600,2111606699,4890,4885,4890,4885,121
20250318,124500,2111015604,4890,4890,4890,4885,402
20250318,124400,2109050994,4895,4900,4900,4890,711
20250318,124300,2105572144,4890,4890,4900,4890,1548
20250318,124200,2098002414,4900,4890,4900,4890,48
20250318,124100,2097767684,4890,4890,4890,4890,400
20250318,124000,2095811684,4900,4890,4900,4890,47
20250318,123900,2095581844,4900,4885,4900,4885,66
20250318,123800,2095259149,4885,4890,4890,4885,2246
20250318,123700,2084282899,4905,4900,4905,4885,1574
20250318,123600,2076566069,4900,4890,4900,4887,857
20250318,123500,2072373499,4890,4890,4890,4890,24
20250318,123400,2072256139,4890,4890,4890,4890,306
20250318,123300,2070759799,4895,4895,4895,4895,63
20250318,123200,2070451414,4900,4905,4910,4900,1763
20250318,123100,2061804369,4910,4900,4910,4895,2603
20250318,123000,2049034974,4900,4885,4900,4885,1957
20250318,122900,2039447369,4895,4887,4895,4887,1894
20250318,122800,2030184289,4885,4885,4885,4885,528
20250318,122700,2027605009,4885,4885,4885,4885,48
20250318,122600,2027370529,4885,4885,4885,4885,0
20250318,122500,2027370529,4885,4895,4895,4885,571
20250318,122400,2024581114,4895,4870,4895,4870,1755
20250318,122300,2016002439,4880,4880,4880,4880,305
20250318,122200,2014514039,4880,4870,4880,4870,4294
20250318,122100,1993562954,4870,4875,4875,4870,484
20250318,122000,1991205689,4875,4875,4875,4870,397
20250318,121900,1989272259,4865,4880,4880,4865,48
20250318,121800,1989038724,4865,4865,4865,4865,47
20250318,121700,1988810069,4875,4865,4875,4865,1322
20250318,121600,1982368229,4865,4870,4875,4865,1784
20250318,121500,1973681834,4870,4865,4870,4865,208
20250318,121400,1972669109,4870,4870,4870,4870,1718
20250318,121300,1964302449,4870,4875,4875,4870,614
20250318,121200,1961312244,4875,4880,4880,4875,4364
20250318,121100,1940035244,4880,4880,4880,4880,1479
20250318,121000,1932817724,4880,4885,4885,4880,697
20250318,120900,1929415859,4885,4885,4890,4885,1325
20250318,120800,1922943229,4885,4885,4885,4885,2
20250318,120700,1922933459,4885,4885,4890,4885,573
20250318,120600,1920131849,4885,4885,4885,4885,56
20250318,120500,1919858289,4885,4890,4890,4885,2617
20250318,120400,1907063259,4890,4895,4895,4890,101
20250318,120300,1906569119,4895,4895,4895,4890,513
20250318,120200,1904058624,4895,4895,4895,4895,103
20250318,120100,1903554439,4900,4895,4900,4895,55
20250318,120000,1903285174,4900,4895,4900,4895,59
20250318,115900,1902996364,4900,4900,4900,4900,40
20250318,115800,1902800364,4900,4900,4900,4895,68
20250318,115700,1902467399,4900,4890,4900,4890,151
20250318,115600,1901727959,4890,4900,4900,4890,1400
20250318,115500,1894867969,4890,4900,4900,4890,951
20250318,115400,1890208539,4900,4890,4900,4890,349
20250318,115300,1888501919,4890,4895,4895,4890,574
20250318,115200,1885695049,4890,4890,4890,4890,47
20250318,115100,1885465219,4900,4890,4900,4890,2203
20250318,115000,1874689379,4890,4890,4900,4890,436
20250318,114900,1872556029,4890,4900,4900,4890,68
20250318,114800,1872223299,4900,4900,4900,4900,30
20250318,114700,1872076299,4890,4892,4900,4890,964
20250318,114600,1867362224,4890,4890,4890,4890,135
20250318,114500,1866702074,4890,4890,4890,4890,17
20250318,114400,1866618944,4890,4895,4905,4885,7807
20250318,114300,1828433509,4895,4895,4895,4895,0
20250318,114200,1828433509,4895,4895,4895,4895,0
20250318,114100,1828433509,4895,4895,4895,4895,0
20250318,114000,1828433509,4895,4895,4895,4895,0
20250318,113900,1828433509,4895,4895,4895,4895,0
20250318,113800,1828433509,4895,4895,4895,4895,0
20250318,113700,1828433509,4895,4895,4895,4895,30
20250318,113600,1828286659,4895,4900,4900,4890,343
20250318,113500,1826607194,4900,4900,4900,4900,90
20250318,113400,1826166194,4900,4875,4905,4875,11154
20250318,113300,1771603519,4875,4870,4875,4865,797
20250318,113200,1767720304,4875,4865,4875,4865,179
20250318,113100,1766849449,4880,4865,4880,4865,48
20250318,113000,1766615914,4880,4875,4880,4870,3465
20250318,112900,1749739504,4880,4875,4880,4875,48
20250318,112800,1749505499,4880,4880,4880,4880,3
20250318,112700,1749490859,4880,4870,4880,4870,130
20250318,112600,1748857049,4885,4875,4885,4870,2242
20250318,112500,1737926432,4870,4870,4870,4870,129
20250318,112400,1737298202,4875,4875,4880,4870,128
20250318,112300,1736674432,4870,4870,4875,4870,2251
20250318,112200,1725712057,4870,4875,4875,4870,223
20250318,112100,1724625532,4875,4875,4875,4870,405
20250318,112000,1722651722,4875,4870,4875,4870,131
20250318,111900,1722013697,4875,4875,4875,4870,1041
20250318,111800,1716943687,4875,4875,4875,4875,846
20250318,111700,1712819437,4885,4875,4885,4875,110
20250318,111600,1712283177,4875,4880,4885,4875,49
20250318,111500,1712044287,4875,4880,4880,4875,275
20250318,111400,1710702742,4875,4875,4885,4875,905
20250318,111300,1706289467,4875,4885,4885,4875,366
20250318,111200,1704502627,4885,4885,4885,4875,72
20250318,111100,1704151567,4875,4875,4875,4875,47
20250318,111000,1703922442,4885,4885,4890,4880,3744
20250318,110900,1685634042,4890,4885,4890,4885,429
20250318,110800,1683538372,4885,4885,4885,4885,929
20250318,110700,1679000207,4885,4885,4885,4885,10
20250318,110600,1678951357,4885,4890,4890,4885,891
20250318,110500,1674596417,4890,4890,4890,4885,257
20250318,110400,1673339922,4895,4895,4895,4895,0
20250318,110300,1673339922,4895,4885,4895,4885,586
20250318,110200,1670473882,4890,4885,4890,4885,49
20250318,110100,1670234512,4885,4890,4890,4885,1878
20250318,110000,1661055857,4890,4890,4890,4890,109
20250318,105900,1660522847,4895,4890,4895,4890,865
20250318,105800,1656292992,4885,4885,4890,4885,142
20250318,105700,1655599152,4890,4890,4890,4885,222
20250318,105600,1654514137,4885,4880,4885,4880,50
20250318,105500,1654269937,4890,4880,4890,4875,846
20250318,105400,1650139692,4880,4880,4890,4880,498
20250318,105300,1647709432,4890,4880,4890,4880,1323
20250318,105200,1641253162,4885,4890,4890,4885,159
20250318,105100,1640476112,4890,4885,4890,4880,273
20250318,105000,1639143007,4880,4880,4885,4880,281
20250318,104900,1637771722,4880,4885,4890,4880,3260
20250318,104800,1621856027,4895,4905,4905,4885,1362
20250318,104700,1615191797,4900,4910,4910,4900,814
20250318,104600,1611203087,4910,4900,4910,4900,437
20250318,104500,1609057887,4910,4905,4910,4900,1048
20250318,104400,1603917537,4910,4905,4910,4905,666
20250318,104300,1600648727,4905,4900,4910,4900,3093
20250318,104200,1585483762,4897,4895,4900,4895,906
20250318,104100,1581048492,4895,4885,4895,4885,47
20250318,104000,1580818887,4895,4895,4895,4895,252
20250318,103900,1579585347,4885,4885,4895,4880,710
20250318,103800,1576118097,4885,4890,4890,4885,4054
20250318,103700,1556296757,4900,4895,4900,4895,2431
20250318,103600,1544396862,4895,4895,4895,4895,216
20250318,103500,1543339542,4900,4905,4905,4900,2798
20250318,103400,1529629187,4900,4900,4905,4900,109
20250318,103300,1529095032,4905,4902,4905,4900,1615
20250318,103200,1521181456,4905,4905,4905,4900,126
20250318,103100,1520563796,4905,4900,4905,4900,2011
20250318,103000,1510705701,4905,4900,4905,4900,492
20250318,102900,1508294846,4900,4900,4905,4900,2310
20250318,102800,1496975791,4905,4910,4910,4905,2985
20250318,102700,1482331861,4905,4910,4910,4905,919
20250318,102600,1477820061,4910,4910,4910,4905,381
20250318,102500,1475949586,4910,4905,4910,4905,139
20250318,102400,1475267526,4910,4910,4910,4910,551
20250318,102300,1472562116,4905,4910,4910,4905,166
20250318,102200,1471747466,4915,4910,4915,4900,417
20250318,102100,1469700996,4915,4912,4915,4910,826
20250318,102000,1465643465,4915,4912,4917,4912,3735
20250318,101900,1447281396,4910,4905,4910,4890,8439
20250318,101800,1405908676,4900,4910,4910,4900,3695
20250318,101700,1387784188,4910,4905,4910,4905,1681
20250318,101600,1379533063,4905,4910,4910,4905,823
20250318,101500,1375494793,4910,4915,4915,4905,1141
20250318,101400,1369897193,4910,4905,4910,4905,1295
20250318,101300,1363539913,4905,4915,4920,4905,424
20250318,101200,1361456148,4920,4895,4920,4895,138
20250318,101100,1360780203,4920,4920,4925,4890,8685
20250318,101000,1318174193,4915,4920,4920,4915,4906
20250318,100900,1294041908,4920,4925,4925,4910,2931
20250318,100800,1279628268,4925,4910,4925,4910,22164
20250318,100700,1170653143,4905,4895,4905,4890,4931
20250318,100600,1146480918,4895,4890,4895,4890,366
20250318,100500,1144690173,4890,4885,4900,4885,2275
20250318,100400,1133564788,4887,4885,4887,4885,3254
20250318,100300,1117667778,4885,4885,4890,4885,959
20250318,100200,1112982358,4885,4890,4900,4885,2493
20250318,100100,1100792873,4890,4900,4900,4890,1372
20250318,100000,1094072778,4905,4885,4905,4885,3266
20250318,095900,1078086483,4885,4885,4885,4880,1086
20250318,095800,1072781728,4880,4885,4885,4880,1358
20250318,095700,1066151363,4885,4895,4895,4885,2443
20250318,095600,1054212713,4895,4895,4895,4895,849
20250318,095500,1050056858,4900,4900,4900,4900,734
20250318,095400,1046460258,4900,4895,4900,4890,664
20250318,095300,1043207818,4892,4890,4895,4890,363
20250318,095200,1041432073,4890,4895,4895,4890,2982
20250318,095100,1026848738,4900,4890,4900,4890,654
20250318,095000,1023647843,4890,4890,4890,4890,101
20250318,094900,1023153953,4890,4895,4895,4890,1467
20250318,094800,1015979333,4895,4905,4905,4895,3169
20250318,094700,1000460858,4905,4900,4905,4900,1050
20250318,094600,995312193,4890,4890,4900,4890,689
20250318,094500,991942623,4900,4902,4905,4900,1157
20250318,094400,986272118,4902,4905,4905,4900,1520
20250318,094300,978821513,4900,4895,4900,4890,990
20250318,094200,973972333,4900,4895,4900,4895,4447
20250318,094100,952201718,4895,4895,4900,4895,280
20250318,094000,950830763,4895,4900,4900,4895,691
20250318,093900,947447503,4900,4890,4900,4885,4328
20250318,093800,926297288,4890,4895,4895,4890,1123
20250318,093700,920805303,4900,4895,4900,4890,2277
20250318,093600,909667968,4890,4900,4900,4890,2276
20250318,093500,898528288,4900,4905,4905,4900,4712
20250318,093400,875432458,4900,4902,4905,4900,703
20250318,093300,871985178,4905,4895,4905,4895,3019
20250318,093200,857178493,4905,4895,4905,4890,2087
20250318,093100,846955463,4890,4905,4910,4890,1905
20250318,093000,837616093,4905,4897,4915,4880,15973
20250318,092900,759313874,4895,4890,4900,4880,5345
20250318,092800,733143099,4890,4875,4895,4870,10604
20250318,092700,681356274,4875,4875,4877,4865,4861
20250318,092600,657661724,4865,4855,4875,4855,5932
20250318,092500,628826179,4855,4850,4855,4845,530
20250318,092400,626255629,4850,4855,4855,4845,4123
20250318,092300,606252989,4860,4860,4860,4860,1620
20250318,092200,598379789,4860,4870,4870,4855,1610
20250318,092100,590562139,4870,4875,4875,4855,1836
20250318,092000,581639364,4870,4870,4880,4860,3135
20250318,091900,566382739,4880,4855,4885,4855,10843
20250318,091800,513551324,4855,4855,4865,4845,8373
20250318,091700,472899879,4860,4840,4865,4835,11188
20250318,091600,418597684,4845,4830,4850,4830,3022
20250318,091500,403958379,4835,4820,4840,4820,2837
20250318,091400,390234044,4820,4820,4820,4820,183
20250318,091300,389351984,4820,4830,4840,4820,2723
20250318,091200,376207044,4830,4830,4840,4830,80
20250318,091100,375820584,4830,4830,4845,4830,1414
20250318,091000,368982399,4830,4830,4845,4830,1226
20250318,090900,363056559,4845,4835,4845,4825,1447
20250318,090800,356067459,4830,4825,4840,4820,3290
20250318,090700,340177719,4825,4830,4830,4815,6730
20250318,090600,307739479,4830,4830,4835,4830,1594
20250318,090500,300039324,4830,4835,4835,4825,1271
20250318,090400,293901269,4835,4855,4860,4835,10241
20250318,090300,244164499,4860,4830,4860,4830,16654
20250318,090200,163392949,4830,4845,4845,4830,7497
20250318,090100,127118869,4845,4855,4855,4815,6875
20250318,090000,93822700,4850,4865,4870,4850,19294
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191200 3421433508 4920 4920 4920 4920 20925
3 20250318 191100 3421433508 4920 4920 4920 4920 0
4 20250318 191000 3421433508 4920 4920 4920 4920 0
5 20250318 190900 3421433508 4920 4920 4920 4920 0
6 20250318 190800 3421433508 4920 4920 4920 4920 0
7 20250318 190700 3421433508 4920 4920 4920 4920 0
8 20250318 190600 3421433508 4920 4920 4920 4920 0
9 20250318 190500 3421433508 4920 4920 4920 4920 0
10 20250318 190400 3421433508 4920 4920 4920 4920 0
11 20250318 190300 3421433508 4920 4920 4920 4920 0
12 20250318 190200 3421433508 4920 4920 4920 4920 0
13 20250318 190100 3421433508 4920 4920 4920 4920 0
14 20250318 190000 3421433508 4920 4920 4920 4920 0
15 20250318 185900 3421433508 4920 4920 4920 4920 0
16 20250318 185800 3421433508 4920 4920 4920 4920 0
17 20250318 185700 3421433508 4920 4920 4920 4920 0
18 20250318 185600 3421433508 4920 4920 4920 4920 0
19 20250318 185500 3421433508 4920 4920 4920 4920 0
20 20250318 185400 3421433508 4920 4920 4920 4920 0
21 20250318 185300 3421433508 4920 4920 4920 4920 0
22 20250318 185200 3421433508 4920 4920 4920 4920 0
23 20250318 185100 3421433508 4920 4920 4920 4920 0
24 20250318 185000 3421433508 4920 4920 4920 4920 0
25 20250318 184900 3421433508 4920 4920 4920 4920 0
26 20250318 184800 3421433508 4920 4920 4920 4920 0
27 20250318 184700 3421433508 4920 4920 4920 4920 0
28 20250318 184600 3421433508 4920 4920 4920 4920 0
29 20250318 184500 3421433508 4920 4920 4920 4920 0
30 20250318 184400 3421433508 4920 4920 4920 4920 0
31 20250318 184300 3421433508 4920 4920 4920 4920 0
32 20250318 184200 3421433508 4920 4920 4920 4920 20925
33 20250318 184100 3421433508 4920 4920 4920 4920 0
34 20250318 184000 3421433508 4920 4920 4920 4920 0
35 20250318 183900 3421433508 4920 4920 4920 4920 0
36 20250318 183800 3421433508 4920 4920 4920 4920 0
37 20250318 183700 3421433508 4920 4920 4920 4920 0
38 20250318 183600 3421433508 4920 4920 4920 4920 0
39 20250318 183500 3421433508 4920 4920 4920 4920 0
40 20250318 183400 3421433508 4920 4920 4920 4920 0
41 20250318 183300 3421433508 4920 4920 4920 4920 0
42 20250318 183200 3421433508 4920 4920 4920 4920 0
43 20250318 183100 3421433508 4920 4920 4920 4920 0
44 20250318 183000 3421433508 4920 4920 4920 4920 0
45 20250318 182900 3421433508 4920 4920 4920 4920 0
46 20250318 182800 3421433508 4920 4920 4920 4920 0
47 20250318 182700 3421433508 4920 4920 4920 4920 0
48 20250318 182600 3421433508 4920 4920 4920 4920 0
49 20250318 182500 3421433508 4920 4920 4920 4920 0
50 20250318 182400 3421433508 4920 4920 4920 4920 0
51 20250318 182300 3421433508 4920 4920 4920 4920 0
52 20250318 182200 3421433508 4920 4920 4920 4920 0
53 20250318 182100 3421433508 4920 4920 4920 4920 0
54 20250318 182000 3421433508 4920 4920 4920 4920 0
55 20250318 181900 3421433508 4920 4920 4920 4920 0
56 20250318 181800 3421433508 4920 4920 4920 4920 0
57 20250318 181700 3421433508 4920 4920 4920 4920 0
58 20250318 181600 3421433508 4920 4920 4920 4920 0
59 20250318 181500 3421433508 4920 4920 4920 4920 0
60 20250318 181400 3421433508 4920 4920 4920 4920 0
61 20250318 181300 3421433508 4920 4920 4920 4920 0
62 20250318 181200 3421433508 4920 4920 4920 4920 20925
63 20250318 181100 3421433508 4920 4920 4920 4920 0
64 20250318 181000 3421433508 4920 4920 4920 4920 0
65 20250318 180900 3421433508 4920 4920 4920 4920 0
66 20250318 180800 3421433508 4920 4920 4920 4920 0
67 20250318 180700 3421433508 4920 4920 4920 4920 0
68 20250318 180600 3421433508 4920 4920 4920 4920 0
69 20250318 180500 3421433508 4920 4920 4920 4920 0
70 20250318 180400 3421433508 4920 4920 4920 4920 0
71 20250318 180300 3421433508 4920 4920 4920 4920 0
72 20250318 180200 3421433508 4920 4920 4920 4920 0
73 20250318 180100 3421433508 4920 4920 4920 4920 0
74 20250318 180000 3421433508 4920 4920 4920 4920 0
75 20250318 175900 3421433508 4920 4920 4920 4920 0
76 20250318 175800 3421433508 4920 4920 4920 4920 0
77 20250318 175700 3421433508 4920 4920 4920 4920 0
78 20250318 175600 3421433508 4920 4920 4920 4920 0
79 20250318 175500 3421433508 4920 4920 4920 4920 0
80 20250318 175400 3421433508 4920 4920 4920 4920 0
81 20250318 175300 3421433508 4920 4920 4920 4920 0
82 20250318 175200 3421433508 4920 4920 4920 4920 0
83 20250318 175100 3421433508 4920 4920 4920 4920 0
84 20250318 175000 3421433508 4920 4920 4920 4920 0
85 20250318 174900 3421433508 4920 4920 4920 4920 0
86 20250318 174800 3421433508 4920 4920 4920 4920 0
87 20250318 174700 3421433508 4920 4920 4920 4920 0
88 20250318 174600 3421433508 4920 4920 4920 4920 0
89 20250318 174500 3421433508 4920 4920 4920 4920 0
90 20250318 174400 3421433508 4920 4920 4920 4920 0
91 20250318 174300 3421433508 4920 4920 4920 4920 0
92 20250318 174200 3421433508 4920 4920 4920 4920 20925
93 20250318 174100 3421433508 4920 4920 4920 4920 0
94 20250318 174000 3421433508 4920 4920 4920 4920 0
95 20250318 173900 3421433508 4920 4920 4920 4920 0
96 20250318 173800 3421433508 4920 4920 4920 4920 0
97 20250318 173700 3421433508 4920 4920 4920 4920 0
98 20250318 173600 3421433508 4920 4920 4920 4920 0
99 20250318 173500 3421433508 4920 4920 4920 4920 0
100 20250318 173400 3421433508 4920 4920 4920 4920 0
101 20250318 173300 3421433508 4920 4920 4920 4920 0
102 20250318 173200 3421433508 4920 4920 4920 4920 0
103 20250318 173100 3421433508 4920 4920 4920 4920 0
104 20250318 173000 3421433508 4920 4920 4920 4920 0
105 20250318 172900 3421433508 4920 4920 4920 4920 0
106 20250318 172800 3421433508 4920 4920 4920 4920 0
107 20250318 172700 3421433508 4920 4920 4920 4920 0
108 20250318 172600 3421433508 4920 4920 4920 4920 0
109 20250318 172500 3421433508 4920 4920 4920 4920 0
110 20250318 172400 3421433508 4920 4920 4920 4920 0
111 20250318 172300 3421433508 4920 4920 4920 4920 0
112 20250318 172200 3421433508 4920 4920 4920 4920 0
113 20250318 172100 3421433508 4920 4920 4920 4920 0
114 20250318 172000 3421433508 4920 4920 4920 4920 0
115 20250318 171900 3421433508 4920 4920 4920 4920 0
116 20250318 171800 3421433508 4920 4920 4920 4920 0
117 20250318 171700 3421433508 4920 4920 4920 4920 0
118 20250318 171600 3421433508 4920 4920 4920 4920 0
119 20250318 171500 3421433508 4920 4920 4920 4920 0
120 20250318 171400 3421433508 4920 4920 4920 4920 0
121 20250318 171300 3421433508 4920 4920 4920 4920 0
122 20250318 171200 3421433508 4920 4920 4920 4920 20925
123 20250318 171100 3421433508 4920 4920 4920 4920 0
124 20250318 171000 3421433508 4920 4920 4920 4920 0
125 20250318 170900 3421433508 4920 4920 4920 4920 0
126 20250318 170800 3421433508 4920 4920 4920 4920 0
127 20250318 170700 3421433508 4920 4920 4920 4920 0
128 20250318 170600 3421433508 4920 4920 4920 4920 0
129 20250318 170500 3421433508 4920 4920 4920 4920 0
130 20250318 170400 3421433508 4920 4920 4920 4920 0
131 20250318 170300 3421433508 4920 4920 4920 4920 0
132 20250318 170200 3421433508 4920 4920 4920 4920 0
133 20250318 170100 3421433508 4920 4920 4920 4920 0
134 20250318 170000 3421433508 4920 4920 4920 4920 0
135 20250318 165900 3421433508 4920 4920 4920 4920 0
136 20250318 165800 3421433508 4920 4920 4920 4920 0
137 20250318 165700 3421433508 4920 4920 4920 4920 0
138 20250318 165600 3421433508 4920 4920 4920 4920 0
139 20250318 165500 3421433508 4920 4920 4920 4920 0
140 20250318 165400 3421433508 4920 4920 4920 4920 0
141 20250318 165300 3421433508 4920 4920 4920 4920 0
142 20250318 165200 3421433508 4920 4920 4920 4920 0
143 20250318 165100 3421433508 4920 4920 4920 4920 0
144 20250318 165000 3421433508 4920 4920 4920 4920 0
145 20250318 164900 3421433508 4920 4920 4920 4920 0
146 20250318 164800 3421433508 4920 4920 4920 4920 0
147 20250318 164700 3421433508 4920 4920 4920 4920 0
148 20250318 164600 3421433508 4920 4920 4920 4920 0
149 20250318 164500 3421433508 4920 4920 4920 4920 0
150 20250318 164400 3421433508 4920 4920 4920 4920 0
151 20250318 164300 3421433508 4920 4920 4920 4920 0
152 20250318 164200 3421433508 4920 4920 4920 4920 20925
153 20250318 164100 3421433508 4920 4920 4920 4920 0
154 20250318 164000 3421433508 4920 4920 4920 4920 0
155 20250318 163900 3421433508 4920 4920 4920 4920 0
156 20250318 163800 3421433508 4920 4920 4920 4920 0
157 20250318 163700 3421433508 4920 4920 4920 4920 0
158 20250318 163600 3421433508 4920 4920 4920 4920 0
159 20250318 163500 3421433508 4920 4920 4920 4920 0
160 20250318 163400 3421433508 4920 4920 4920 4920 0
161 20250318 163300 3421433508 4920 4920 4920 4920 0
162 20250318 163200 3421433508 4920 4920 4920 4920 0
163 20250318 163100 3421433508 4920 4920 4920 4920 0
164 20250318 163000 3421433508 4920 4920 4920 4920 0
165 20250318 162900 3421433508 4920 4920 4920 4920 0
166 20250318 162800 3421433508 4920 4920 4920 4920 0
167 20250318 162700 3421433508 4920 4920 4920 4920 0
168 20250318 162600 3421433508 4920 4920 4920 4920 0
169 20250318 162500 3421433508 4920 4920 4920 4920 0
170 20250318 162400 3421433508 4920 4920 4920 4920 0
171 20250318 162300 3421433508 4920 4920 4920 4920 0
172 20250318 162200 3421433508 4920 4920 4920 4920 0
173 20250318 162100 3421433508 4920 4920 4920 4920 0
174 20250318 162000 3421433508 4920 4920 4920 4920 0
175 20250318 161900 3421433508 4920 4920 4920 4920 0
176 20250318 161800 3421433508 4920 4920 4920 4920 0
177 20250318 161700 3421433508 4920 4920 4920 4920 0
178 20250318 161600 3421433508 4920 4920 4920 4920 0
179 20250318 161500 3421433508 4920 4920 4920 4920 0
180 20250318 161400 3421433508 4920 4920 4920 4920 0
181 20250318 161300 3421433508 4920 4920 4920 4920 0
182 20250318 161200 3421433508 4920 4920 4920 4920 20925
183 20250318 161100 3421433508 4920 4920 4920 4920 0
184 20250318 161000 3421433508 4920 4920 4920 4920 0
185 20250318 160900 3421433508 4920 4920 4920 4920 0
186 20250318 160800 3421433508 4920 4920 4920 4920 0
187 20250318 160700 3421433508 4920 4920 4920 4920 0
188 20250318 160600 3421433508 4920 4920 4920 4920 0
189 20250318 160500 3421433508 4920 4920 4920 4920 0
190 20250318 160400 3421433508 4920 4920 4920 4920 0
191 20250318 160300 3421433508 4920 4920 4920 4920 0
192 20250318 160200 3421433508 4920 4920 4920 4920 0
193 20250318 160100 3421433508 4920 4920 4920 4920 0
194 20250318 160000 3421433508 4920 4920 4920 4920 0
195 20250318 155900 3421433508 4920 4920 4920 4920 0
196 20250318 155800 3421433508 4920 4920 4920 4920 0
197 20250318 155700 3421433508 4920 4920 4920 4920 0
198 20250318 155600 3421433508 4920 4920 4920 4920 0
199 20250318 155500 3421433508 4920 4920 4920 4920 0
200 20250318 155400 3421433508 4920 4920 4920 4920 0
201 20250318 155300 3421433508 4920 4920 4920 4920 0
202 20250318 155200 3421433508 4920 4920 4920 4920 0
203 20250318 155100 3421433508 4920 4920 4920 4920 0
204 20250318 155000 3421433508 4920 4920 4920 4920 0
205 20250318 154900 3421433508 4920 4920 4920 4920 0
206 20250318 154800 3421433508 4920 4920 4920 4920 0
207 20250318 154700 3421433508 4920 4920 4920 4920 0
208 20250318 154600 3421433508 4920 4920 4920 4920 0
209 20250318 154500 3421433508 4920 4920 4920 4920 0
210 20250318 154400 3421433508 4920 4920 4920 4920 0
211 20250318 154300 3421433508 4920 4920 4920 4920 0
212 20250318 154200 3421433508 4920 4920 4920 4920 20925
213 20250318 154100 3421433508 4920 4920 4920 4920 0
214 20250318 154000 3421433508 4920 4920 4920 4920 0
215 20250318 153900 3421433508 4920 4920 4920 4920 0
216 20250318 153800 3421433508 4920 4920 4920 4920 0
217 20250318 153700 3421433508 4920 4920 4920 4920 0
218 20250318 153600 3421433508 4920 4920 4920 4920 0
219 20250318 153500 3421433508 4920 4920 4920 4920 0
220 20250318 153400 3421433508 4920 4920 4920 4920 0
221 20250318 153300 3421433508 4920 4920 4920 4920 0
222 20250318 153200 3421433508 4920 4920 4920 4920 0
223 20250318 153100 3421433508 4920 4920 4920 4920 0
224 20250318 153000 3421433508 4920 4920 4920 4920 20925
225 20250318 152900 3318482508 4915 4915 4915 4915 0
226 20250318 152800 3318482508 4915 4915 4915 4915 0
227 20250318 152700 3318482508 4915 4915 4915 4915 0
228 20250318 152600 3318482508 4915 4915 4915 4915 0
229 20250318 152500 3318482508 4915 4915 4915 4915 0
230 20250318 152400 3318482508 4915 4915 4915 4915 0
231 20250318 152300 3318482508 4915 4915 4915 4915 0
232 20250318 152200 3318482508 4915 4915 4915 4915 0
233 20250318 152100 3318482508 4915 4915 4915 4915 0
234 20250318 152000 3318482508 4915 4915 4915 4915 0
235 20250318 151900 3318482508 4915 4910 4915 4910 3807
236 20250318 151800 3299778048 4915 4910 4915 4905 4220
237 20250318 151700 3279057848 4905 4920 4920 4905 4738
238 20250318 151600 3255793153 4915 4915 4920 4910 9333
239 20250318 151500 3209915473 4920 4920 4920 4910 5422
240 20250318 151400 3183263433 4925 4910 4930 4910 24805
241 20250318 151300 3061298138 4910 4900 4910 4900 12227
242 20250318 151200 3001356293 4900 4905 4905 4895 3347
243 20250318 151100 2984945903 4905 4895 4905 4895 2622
244 20250318 151000 2972099563 4900 4895 4900 4895 2173
245 20250318 150900 2961462608 4900 4895 4900 4890 2988
246 20250318 150800 2946837468 4890 4900 4900 4885 1991
247 20250318 150700 2937098468 4900 4900 4900 4890 1662
248 20250318 150600 2928968668 4890 4890 4900 4885 2393
249 20250318 150500 2917257283 4895 4890 4895 4880 2269
250 20250318 150400 2906182098 4895 4895 4900 4895 869
251 20250318 150300 2901927508 4895 4900 4900 4885 2835
252 20250318 150200 2888051833 4895 4895 4900 4895 411
253 20250318 150100 2886039483 4900 4895 4900 4895 301
254 20250318 150000 2884565583 4900 4890 4900 4890 1202
255 20250318 145900 2878682783 4895 4895 4895 4895 1120
256 20250318 145800 2873200383 4900 4905 4905 4900 492
257 20250318 145700 2870788468 4900 4895 4905 4895 1132
258 20250318 145600 2865244373 4900 4885 4900 4885 8836
259 20250318 145500 2822013428 4885 4865 4885 4865 2154
260 20250318 145400 2811509403 4865 4877 4880 4865 2306
261 20250318 145300 2800272348 4880 4880 4880 4880 1496
262 20250318 145200 2792971868 4880 4885 4885 4880 1942
263 20250318 145100 2783494858 4885 4885 4885 4885 10
264 20250318 145000 2783446008 4885 4885 4885 4880 169
265 20250318 144900 2782620768 4885 4885 4885 4880 333
266 20250318 144800 2780994563 4885 4880 4885 4875 4633
267 20250318 144700 2758386038 4880 4880 4880 4875 391
268 20250318 144600 2756477986 4880 4875 4880 4875 564
269 20250318 144500 2753728236 4875 4875 4875 4870 25
270 20250318 144400 2753606451 4870 4865 4870 4865 739
271 20250318 144300 2750007531 4860 4860 4860 4855 1437
272 20250318 144200 2743025211 4850 4850 4850 4850 1715
273 20250318 144100 2734707461 4850 4860 4860 4850 1376
274 20250318 144000 2728031861 4860 4860 4860 4850 331
275 20250318 143900 2726426151 4860 4860 4860 4850 527
276 20250318 143800 2723864941 4860 4865 4865 4850 12749
277 20250318 143700 2661912861 4865 4870 4870 4865 255
278 20250318 143600 2660672161 4870 4870 4870 4870 1759
279 20250318 143500 2652105831 4875 4870 4875 4870 1593
280 20250318 143400 2644343796 4875 4875 4875 4875 1751
281 20250318 143300 2635807671 4875 4875 4875 4870 601
282 20250318 143200 2632880686 4870 4870 4870 4870 192
283 20250318 143100 2631945646 4875 4875 4880 4875 362
284 20250318 143000 2630179381 4880 4880 4880 4880 5
285 20250318 142900 2630154981 4880 4875 4880 4875 1808
286 20250318 142800 2621335516 4875 4870 4875 4865 717
287 20250318 142700 2617843846 4875 4875 4875 4875 1
288 20250318 142600 2617838971 4875 4870 4875 4870 315
289 20250318 142500 2616304871 4870 4870 4870 4870 1994
290 20250318 142400 2606594091 4875 4875 4875 4870 1035
291 20250318 142300 2601553626 4875 4875 4880 4875 2619
292 20250318 142200 2588782601 4875 4880 4880 4875 2693
293 20250318 142100 2575641316 4880 4880 4880 4880 118
294 20250318 142000 2575065476 4880 4880 4880 4880 110
295 20250318 141900 2574528676 4885 4880 4885 4880 1175
296 20250318 141800 2568794661 4880 4885 4885 4880 1815
297 20250318 141700 2559936201 4885 4892 4892 4885 6556
298 20250318 141600 2527889701 4895 4895 4895 4895 20
299 20250318 141500 2527791801 4895 4895 4895 4895 102
300 20250318 141400 2527292511 4895 4895 4895 4890 254
301 20250318 141300 2526050312 4892 4892 4892 4892 2
302 20250318 141200 2526040528 4895 4892 4895 4892 164
303 20250318 141100 2525237781 4895 4895 4895 4895 8
304 20250318 141000 2525198621 4895 4890 4895 4890 42
305 20250318 140900 2524993236 4890 4895 4895 4890 220
306 20250318 140800 2523917351 4895 4895 4895 4895 51
307 20250318 140700 2523667706 4895 4895 4895 4895 1
308 20250318 140600 2523662811 4890 4895 4895 4890 22
309 20250318 140500 2523555181 4895 4895 4895 4890 344
310 20250318 140400 2521871381 4895 4895 4900 4895 1725
311 20250318 140300 2513427430 4895 4895 4895 4895 46
312 20250318 140200 2513202260 4895 4892 4895 4892 45
313 20250318 140100 2512982096 4895 4890 4895 4890 305
314 20250318 140000 2511489621 4890 4892 4892 4890 630
315 20250318 135900 2508408121 4895 4895 4895 4895 60
316 20250318 135800 2508114421 4895 4895 4895 4895 250
317 20250318 135700 2506890671 4895 4895 4895 4895 5
318 20250318 135600 2506866196 4895 4895 4895 4895 1
319 20250318 135500 2506861301 4890 4890 4890 4890 451
320 20250318 135400 2504655911 4895 4890 4895 4890 542
321 20250318 135300 2502005526 4895 4890 4895 4890 21
322 20250318 135200 2501902831 4890 4890 4890 4890 222
323 20250318 135100 2500817251 4895 4890 4895 4890 730
324 20250318 135000 2497247546 4890 4890 4890 4890 109
325 20250318 134900 2496714536 4890 4890 4890 4890 0
326 20250318 134800 2496714536 4890 4890 4890 4890 89
327 20250318 134700 2496279326 4890 4890 4890 4880 108
328 20250318 134600 2495751976 4890 4880 4890 4880 22
329 20250318 134500 2495644606 4880 4895 4895 4880 62
330 20250318 134400 2495341356 4895 4895 4895 4895 1
331 20250318 134300 2495336461 4880 4885 4885 4880 102
332 20250318 134200 2494838471 4880 4895 4895 4880 4264
333 20250318 134100 2474012368 4895 4900 4900 4892 913
334 20250318 134000 2469543246 4895 4905 4905 4895 4727
335 20250318 133900 2446383696 4905 4905 4905 4905 0
336 20250318 133800 2446383696 4905 4905 4905 4905 1075
337 20250318 133700 2441110821 4905 4907 4907 4905 450
338 20250318 133600 2438903551 4910 4910 4915 4910 1024
339 20250318 133500 2433875706 4910 4910 4910 4910 1470
340 20250318 133400 2426658006 4910 4910 4910 4905 1235
341 20250318 133300 2420594656 4915 4917 4917 4915 1019
342 20250318 133200 2415586263 4917 4920 4920 4917 330
343 20250318 133100 2413962681 4920 4910 4920 4910 2059
344 20250318 133000 2403849681 4910 4910 4910 4910 1500
345 20250318 132900 2396484681 4910 4910 4910 4910 1227
346 20250318 132800 2390460111 4915 4920 4920 4915 2384
347 20250318 132700 2378741276 4920 4920 4922 4920 2892
348 20250318 132600 2364508112 4920 4920 4920 4920 2172
349 20250318 132500 2353821872 4920 4920 4920 4917 1331
350 20250318 132400 2347273400 4917 4920 4920 4915 1682
351 20250318 132300 2339005361 4920 4915 4920 4905 2457
352 20250318 132200 2326922891 4915 4915 4915 4915 0
353 20250318 132100 2326922891 4915 4915 4915 4910 176
354 20250318 132000 2326058101 4915 4905 4915 4905 1391
355 20250318 131900 2319229936 4920 4915 4920 4915 1479
356 20250318 131800 2311960606 4915 4915 4920 4910 3296
357 20250318 131700 2295771771 4920 4915 4920 4915 1352
358 20250318 131600 2289126581 4915 4915 4915 4910 554
359 20250318 131500 2286403986 4915 4910 4915 4910 2064
360 20250318 131400 2276263541 4910 4910 4910 4910 489
361 20250318 131300 2273862551 4910 4910 4910 4905 2320
362 20250318 131200 2262471451 4910 4910 4910 4910 1500
363 20250318 131100 2255106451 4910 4910 4910 4905 2357
364 20250318 131000 2243538261 4905 4900 4905 4900 338
365 20250318 130900 2241880971 4905 4905 4907 4902 1482
366 20250318 130800 2234611684 4900 4900 4900 4900 1303
367 20250318 130700 2228226984 4900 4890 4900 4890 111
368 20250318 130600 2227684084 4890 4900 4900 4890 14
369 20250318 130500 2227615604 4890 4900 4900 4890 689
370 20250318 130400 2224246334 4900 4900 4900 4900 203
371 20250318 130300 2223251634 4890 4900 4900 4890 143
372 20250318 130200 2222551934 4900 4890 4900 4890 1487
373 20250318 130100 2215276394 4895 4900 4900 4895 3
374 20250318 130000 2215261704 4900 4890 4910 4890 1478
375 20250318 125900 2208018114 4895 4900 4900 4895 791
376 20250318 125800 2204145304 4900 4905 4905 4895 1146
377 20250318 125700 2198530284 4910 4910 4915 4905 1933
378 20250318 125600 2189038684 4915 4915 4915 4915 1257
379 20250318 125500 2182860529 4915 4915 4915 4910 503
380 20250318 125400 2180389019 4915 4905 4915 4905 1569
381 20250318 125300 2172685649 4910 4910 4910 4910 780
382 20250318 125200 2168855849 4910 4910 4910 4905 2766
383 20250318 125100 2155275024 4910 4905 4910 4900 1937
384 20250318 125000 2145773709 4905 4887 4905 4887 6127
385 20250318 124900 2115793299 4887 4885 4887 4885 709
386 20250318 124800 2112329684 4885 4885 4885 4885 147
387 20250318 124700 2111611589 4890 4890 4890 4890 1
388 20250318 124600 2111606699 4890 4885 4890 4885 121
389 20250318 124500 2111015604 4890 4890 4890 4885 402
390 20250318 124400 2109050994 4895 4900 4900 4890 711
391 20250318 124300 2105572144 4890 4890 4900 4890 1548
392 20250318 124200 2098002414 4900 4890 4900 4890 48
393 20250318 124100 2097767684 4890 4890 4890 4890 400
394 20250318 124000 2095811684 4900 4890 4900 4890 47
395 20250318 123900 2095581844 4900 4885 4900 4885 66
396 20250318 123800 2095259149 4885 4890 4890 4885 2246
397 20250318 123700 2084282899 4905 4900 4905 4885 1574
398 20250318 123600 2076566069 4900 4890 4900 4887 857
399 20250318 123500 2072373499 4890 4890 4890 4890 24
400 20250318 123400 2072256139 4890 4890 4890 4890 306
401 20250318 123300 2070759799 4895 4895 4895 4895 63
402 20250318 123200 2070451414 4900 4905 4910 4900 1763
403 20250318 123100 2061804369 4910 4900 4910 4895 2603
404 20250318 123000 2049034974 4900 4885 4900 4885 1957
405 20250318 122900 2039447369 4895 4887 4895 4887 1894
406 20250318 122800 2030184289 4885 4885 4885 4885 528
407 20250318 122700 2027605009 4885 4885 4885 4885 48
408 20250318 122600 2027370529 4885 4885 4885 4885 0
409 20250318 122500 2027370529 4885 4895 4895 4885 571
410 20250318 122400 2024581114 4895 4870 4895 4870 1755
411 20250318 122300 2016002439 4880 4880 4880 4880 305
412 20250318 122200 2014514039 4880 4870 4880 4870 4294
413 20250318 122100 1993562954 4870 4875 4875 4870 484
414 20250318 122000 1991205689 4875 4875 4875 4870 397
415 20250318 121900 1989272259 4865 4880 4880 4865 48
416 20250318 121800 1989038724 4865 4865 4865 4865 47
417 20250318 121700 1988810069 4875 4865 4875 4865 1322
418 20250318 121600 1982368229 4865 4870 4875 4865 1784
419 20250318 121500 1973681834 4870 4865 4870 4865 208
420 20250318 121400 1972669109 4870 4870 4870 4870 1718
421 20250318 121300 1964302449 4870 4875 4875 4870 614
422 20250318 121200 1961312244 4875 4880 4880 4875 4364
423 20250318 121100 1940035244 4880 4880 4880 4880 1479
424 20250318 121000 1932817724 4880 4885 4885 4880 697
425 20250318 120900 1929415859 4885 4885 4890 4885 1325
426 20250318 120800 1922943229 4885 4885 4885 4885 2
427 20250318 120700 1922933459 4885 4885 4890 4885 573
428 20250318 120600 1920131849 4885 4885 4885 4885 56
429 20250318 120500 1919858289 4885 4890 4890 4885 2617
430 20250318 120400 1907063259 4890 4895 4895 4890 101
431 20250318 120300 1906569119 4895 4895 4895 4890 513
432 20250318 120200 1904058624 4895 4895 4895 4895 103
433 20250318 120100 1903554439 4900 4895 4900 4895 55
434 20250318 120000 1903285174 4900 4895 4900 4895 59
435 20250318 115900 1902996364 4900 4900 4900 4900 40
436 20250318 115800 1902800364 4900 4900 4900 4895 68
437 20250318 115700 1902467399 4900 4890 4900 4890 151
438 20250318 115600 1901727959 4890 4900 4900 4890 1400
439 20250318 115500 1894867969 4890 4900 4900 4890 951
440 20250318 115400 1890208539 4900 4890 4900 4890 349
441 20250318 115300 1888501919 4890 4895 4895 4890 574
442 20250318 115200 1885695049 4890 4890 4890 4890 47
443 20250318 115100 1885465219 4900 4890 4900 4890 2203
444 20250318 115000 1874689379 4890 4890 4900 4890 436
445 20250318 114900 1872556029 4890 4900 4900 4890 68
446 20250318 114800 1872223299 4900 4900 4900 4900 30
447 20250318 114700 1872076299 4890 4892 4900 4890 964
448 20250318 114600 1867362224 4890 4890 4890 4890 135
449 20250318 114500 1866702074 4890 4890 4890 4890 17
450 20250318 114400 1866618944 4890 4895 4905 4885 7807
451 20250318 114300 1828433509 4895 4895 4895 4895 0
452 20250318 114200 1828433509 4895 4895 4895 4895 0
453 20250318 114100 1828433509 4895 4895 4895 4895 0
454 20250318 114000 1828433509 4895 4895 4895 4895 0
455 20250318 113900 1828433509 4895 4895 4895 4895 0
456 20250318 113800 1828433509 4895 4895 4895 4895 0
457 20250318 113700 1828433509 4895 4895 4895 4895 30
458 20250318 113600 1828286659 4895 4900 4900 4890 343
459 20250318 113500 1826607194 4900 4900 4900 4900 90
460 20250318 113400 1826166194 4900 4875 4905 4875 11154
461 20250318 113300 1771603519 4875 4870 4875 4865 797
462 20250318 113200 1767720304 4875 4865 4875 4865 179
463 20250318 113100 1766849449 4880 4865 4880 4865 48
464 20250318 113000 1766615914 4880 4875 4880 4870 3465
465 20250318 112900 1749739504 4880 4875 4880 4875 48
466 20250318 112800 1749505499 4880 4880 4880 4880 3
467 20250318 112700 1749490859 4880 4870 4880 4870 130
468 20250318 112600 1748857049 4885 4875 4885 4870 2242
469 20250318 112500 1737926432 4870 4870 4870 4870 129
470 20250318 112400 1737298202 4875 4875 4880 4870 128
471 20250318 112300 1736674432 4870 4870 4875 4870 2251
472 20250318 112200 1725712057 4870 4875 4875 4870 223
473 20250318 112100 1724625532 4875 4875 4875 4870 405
474 20250318 112000 1722651722 4875 4870 4875 4870 131
475 20250318 111900 1722013697 4875 4875 4875 4870 1041
476 20250318 111800 1716943687 4875 4875 4875 4875 846
477 20250318 111700 1712819437 4885 4875 4885 4875 110
478 20250318 111600 1712283177 4875 4880 4885 4875 49
479 20250318 111500 1712044287 4875 4880 4880 4875 275
480 20250318 111400 1710702742 4875 4875 4885 4875 905
481 20250318 111300 1706289467 4875 4885 4885 4875 366
482 20250318 111200 1704502627 4885 4885 4885 4875 72
483 20250318 111100 1704151567 4875 4875 4875 4875 47
484 20250318 111000 1703922442 4885 4885 4890 4880 3744
485 20250318 110900 1685634042 4890 4885 4890 4885 429
486 20250318 110800 1683538372 4885 4885 4885 4885 929
487 20250318 110700 1679000207 4885 4885 4885 4885 10
488 20250318 110600 1678951357 4885 4890 4890 4885 891
489 20250318 110500 1674596417 4890 4890 4890 4885 257
490 20250318 110400 1673339922 4895 4895 4895 4895 0
491 20250318 110300 1673339922 4895 4885 4895 4885 586
492 20250318 110200 1670473882 4890 4885 4890 4885 49
493 20250318 110100 1670234512 4885 4890 4890 4885 1878
494 20250318 110000 1661055857 4890 4890 4890 4890 109
495 20250318 105900 1660522847 4895 4890 4895 4890 865
496 20250318 105800 1656292992 4885 4885 4890 4885 142
497 20250318 105700 1655599152 4890 4890 4890 4885 222
498 20250318 105600 1654514137 4885 4880 4885 4880 50
499 20250318 105500 1654269937 4890 4880 4890 4875 846
500 20250318 105400 1650139692 4880 4880 4890 4880 498
501 20250318 105300 1647709432 4890 4880 4890 4880 1323
502 20250318 105200 1641253162 4885 4890 4890 4885 159
503 20250318 105100 1640476112 4890 4885 4890 4880 273
504 20250318 105000 1639143007 4880 4880 4885 4880 281
505 20250318 104900 1637771722 4880 4885 4890 4880 3260
506 20250318 104800 1621856027 4895 4905 4905 4885 1362
507 20250318 104700 1615191797 4900 4910 4910 4900 814
508 20250318 104600 1611203087 4910 4900 4910 4900 437
509 20250318 104500 1609057887 4910 4905 4910 4900 1048
510 20250318 104400 1603917537 4910 4905 4910 4905 666
511 20250318 104300 1600648727 4905 4900 4910 4900 3093
512 20250318 104200 1585483762 4897 4895 4900 4895 906
513 20250318 104100 1581048492 4895 4885 4895 4885 47
514 20250318 104000 1580818887 4895 4895 4895 4895 252
515 20250318 103900 1579585347 4885 4885 4895 4880 710
516 20250318 103800 1576118097 4885 4890 4890 4885 4054
517 20250318 103700 1556296757 4900 4895 4900 4895 2431
518 20250318 103600 1544396862 4895 4895 4895 4895 216
519 20250318 103500 1543339542 4900 4905 4905 4900 2798
520 20250318 103400 1529629187 4900 4900 4905 4900 109
521 20250318 103300 1529095032 4905 4902 4905 4900 1615
522 20250318 103200 1521181456 4905 4905 4905 4900 126
523 20250318 103100 1520563796 4905 4900 4905 4900 2011
524 20250318 103000 1510705701 4905 4900 4905 4900 492
525 20250318 102900 1508294846 4900 4900 4905 4900 2310
526 20250318 102800 1496975791 4905 4910 4910 4905 2985
527 20250318 102700 1482331861 4905 4910 4910 4905 919
528 20250318 102600 1477820061 4910 4910 4910 4905 381
529 20250318 102500 1475949586 4910 4905 4910 4905 139
530 20250318 102400 1475267526 4910 4910 4910 4910 551
531 20250318 102300 1472562116 4905 4910 4910 4905 166
532 20250318 102200 1471747466 4915 4910 4915 4900 417
533 20250318 102100 1469700996 4915 4912 4915 4910 826
534 20250318 102000 1465643465 4915 4912 4917 4912 3735
535 20250318 101900 1447281396 4910 4905 4910 4890 8439
536 20250318 101800 1405908676 4900 4910 4910 4900 3695
537 20250318 101700 1387784188 4910 4905 4910 4905 1681
538 20250318 101600 1379533063 4905 4910 4910 4905 823
539 20250318 101500 1375494793 4910 4915 4915 4905 1141
540 20250318 101400 1369897193 4910 4905 4910 4905 1295
541 20250318 101300 1363539913 4905 4915 4920 4905 424
542 20250318 101200 1361456148 4920 4895 4920 4895 138
543 20250318 101100 1360780203 4920 4920 4925 4890 8685
544 20250318 101000 1318174193 4915 4920 4920 4915 4906
545 20250318 100900 1294041908 4920 4925 4925 4910 2931
546 20250318 100800 1279628268 4925 4910 4925 4910 22164
547 20250318 100700 1170653143 4905 4895 4905 4890 4931
548 20250318 100600 1146480918 4895 4890 4895 4890 366
549 20250318 100500 1144690173 4890 4885 4900 4885 2275
550 20250318 100400 1133564788 4887 4885 4887 4885 3254
551 20250318 100300 1117667778 4885 4885 4890 4885 959
552 20250318 100200 1112982358 4885 4890 4900 4885 2493
553 20250318 100100 1100792873 4890 4900 4900 4890 1372
554 20250318 100000 1094072778 4905 4885 4905 4885 3266
555 20250318 095900 1078086483 4885 4885 4885 4880 1086
556 20250318 095800 1072781728 4880 4885 4885 4880 1358
557 20250318 095700 1066151363 4885 4895 4895 4885 2443
558 20250318 095600 1054212713 4895 4895 4895 4895 849
559 20250318 095500 1050056858 4900 4900 4900 4900 734
560 20250318 095400 1046460258 4900 4895 4900 4890 664
561 20250318 095300 1043207818 4892 4890 4895 4890 363
562 20250318 095200 1041432073 4890 4895 4895 4890 2982
563 20250318 095100 1026848738 4900 4890 4900 4890 654
564 20250318 095000 1023647843 4890 4890 4890 4890 101
565 20250318 094900 1023153953 4890 4895 4895 4890 1467
566 20250318 094800 1015979333 4895 4905 4905 4895 3169
567 20250318 094700 1000460858 4905 4900 4905 4900 1050
568 20250318 094600 995312193 4890 4890 4900 4890 689
569 20250318 094500 991942623 4900 4902 4905 4900 1157
570 20250318 094400 986272118 4902 4905 4905 4900 1520
571 20250318 094300 978821513 4900 4895 4900 4890 990
572 20250318 094200 973972333 4900 4895 4900 4895 4447
573 20250318 094100 952201718 4895 4895 4900 4895 280
574 20250318 094000 950830763 4895 4900 4900 4895 691
575 20250318 093900 947447503 4900 4890 4900 4885 4328
576 20250318 093800 926297288 4890 4895 4895 4890 1123
577 20250318 093700 920805303 4900 4895 4900 4890 2277
578 20250318 093600 909667968 4890 4900 4900 4890 2276
579 20250318 093500 898528288 4900 4905 4905 4900 4712
580 20250318 093400 875432458 4900 4902 4905 4900 703
581 20250318 093300 871985178 4905 4895 4905 4895 3019
582 20250318 093200 857178493 4905 4895 4905 4890 2087
583 20250318 093100 846955463 4890 4905 4910 4890 1905
584 20250318 093000 837616093 4905 4897 4915 4880 15973
585 20250318 092900 759313874 4895 4890 4900 4880 5345
586 20250318 092800 733143099 4890 4875 4895 4870 10604
587 20250318 092700 681356274 4875 4875 4877 4865 4861
588 20250318 092600 657661724 4865 4855 4875 4855 5932
589 20250318 092500 628826179 4855 4850 4855 4845 530
590 20250318 092400 626255629 4850 4855 4855 4845 4123
591 20250318 092300 606252989 4860 4860 4860 4860 1620
592 20250318 092200 598379789 4860 4870 4870 4855 1610
593 20250318 092100 590562139 4870 4875 4875 4855 1836
594 20250318 092000 581639364 4870 4870 4880 4860 3135
595 20250318 091900 566382739 4880 4855 4885 4855 10843
596 20250318 091800 513551324 4855 4855 4865 4845 8373
597 20250318 091700 472899879 4860 4840 4865 4835 11188
598 20250318 091600 418597684 4845 4830 4850 4830 3022
599 20250318 091500 403958379 4835 4820 4840 4820 2837
600 20250318 091400 390234044 4820 4820 4820 4820 183
601 20250318 091300 389351984 4820 4830 4840 4820 2723
602 20250318 091200 376207044 4830 4830 4840 4830 80
603 20250318 091100 375820584 4830 4830 4845 4830 1414
604 20250318 091000 368982399 4830 4830 4845 4830 1226
605 20250318 090900 363056559 4845 4835 4845 4825 1447
606 20250318 090800 356067459 4830 4825 4840 4820 3290
607 20250318 090700 340177719 4825 4830 4830 4815 6730
608 20250318 090600 307739479 4830 4830 4835 4830 1594
609 20250318 090500 300039324 4830 4835 4835 4825 1271
610 20250318 090400 293901269 4835 4855 4860 4835 10241
611 20250318 090300 244164499 4860 4830 4860 4830 16654
612 20250318 090200 163392949 4830 4845 4845 4830 7497
613 20250318 090100 127118869 4845 4855 4855 4815 6875
614 20250318 090000 93822700 4850 4865 4870 4850 19294

1
025820/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,28931,33442000,143208450,165537900000,0.09
20250313,31041,33442000,148996800,160521600000,0.09
20250312,31041,33442000,150083235,161692070000,0.09
20250311,31041,33442000,143409420,154502040000,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 28931 33442000 143208450 165537900000 0.09
3 20250313 31041 33442000 148996800 160521600000 0.09
4 20250312 31041 33442000 150083235 161692070000 0.09
5 20250311 31041 33442000 143409420 154502040000 0.09