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

620
033320/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191800,2101067500,5290,5290,5290,5290,5026
20250318,191700,2101067500,5290,5290,5290,5290,0
20250318,191600,2101067500,5290,5290,5290,5290,0
20250318,191500,2101067500,5290,5290,5290,5290,0
20250318,191400,2101067500,5290,5290,5290,5290,0
20250318,191300,2101067500,5290,5290,5290,5290,0
20250318,191200,2101067500,5290,5290,5290,5290,0
20250318,191100,2101067500,5290,5290,5290,5290,0
20250318,191000,2101067500,5290,5290,5290,5290,0
20250318,190900,2101067500,5290,5290,5290,5290,0
20250318,190800,2101067500,5290,5290,5290,5290,0
20250318,190700,2101067500,5290,5290,5290,5290,0
20250318,190600,2101067500,5290,5290,5290,5290,0
20250318,190500,2101067500,5290,5290,5290,5290,0
20250318,190400,2101067500,5290,5290,5290,5290,0
20250318,190300,2101067500,5290,5290,5290,5290,0
20250318,190200,2101067500,5290,5290,5290,5290,0
20250318,190100,2101067500,5290,5290,5290,5290,0
20250318,190000,2101067500,5290,5290,5290,5290,0
20250318,185900,2101067500,5290,5290,5290,5290,0
20250318,185800,2101067500,5290,5290,5290,5290,0
20250318,185700,2101067500,5290,5290,5290,5290,0
20250318,185600,2101067500,5290,5290,5290,5290,0
20250318,185500,2101067500,5290,5290,5290,5290,0
20250318,185400,2101067500,5290,5290,5290,5290,0
20250318,185300,2101067500,5290,5290,5290,5290,0
20250318,185200,2101067500,5290,5290,5290,5290,0
20250318,185100,2101067500,5290,5290,5290,5290,0
20250318,185000,2101067500,5290,5290,5290,5290,0
20250318,184900,2101067500,5290,5290,5290,5290,0
20250318,184800,2101067500,5290,5290,5290,5290,5026
20250318,184700,2101067500,5290,5290,5290,5290,0
20250318,184600,2101067500,5290,5290,5290,5290,0
20250318,184500,2101067500,5290,5290,5290,5290,0
20250318,184400,2101067500,5290,5290,5290,5290,0
20250318,184300,2101067500,5290,5290,5290,5290,0
20250318,184200,2101067500,5290,5290,5290,5290,0
20250318,184100,2101067500,5290,5290,5290,5290,0
20250318,184000,2101067500,5290,5290,5290,5290,0
20250318,183900,2101067500,5290,5290,5290,5290,0
20250318,183800,2101067500,5290,5290,5290,5290,0
20250318,183700,2101067500,5290,5290,5290,5290,0
20250318,183600,2101067500,5290,5290,5290,5290,0
20250318,183500,2101067500,5290,5290,5290,5290,0
20250318,183400,2101067500,5290,5290,5290,5290,0
20250318,183300,2101067500,5290,5290,5290,5290,0
20250318,183200,2101067500,5290,5290,5290,5290,0
20250318,183100,2101067500,5290,5290,5290,5290,0
20250318,183000,2101067500,5290,5290,5290,5290,0
20250318,182900,2101067500,5290,5290,5290,5290,0
20250318,182800,2101067500,5290,5290,5290,5290,0
20250318,182700,2101067500,5290,5290,5290,5290,0
20250318,182600,2101067500,5290,5290,5290,5290,0
20250318,182500,2101067500,5290,5290,5290,5290,0
20250318,182400,2101067500,5290,5290,5290,5290,0
20250318,182300,2101067500,5290,5290,5290,5290,0
20250318,182200,2101067500,5290,5290,5290,5290,0
20250318,182100,2101067500,5290,5290,5290,5290,0
20250318,182000,2101067500,5290,5290,5290,5290,0
20250318,181900,2101067500,5290,5290,5290,5290,0
20250318,181800,2101067500,5290,5290,5290,5290,5026
20250318,181700,2101067500,5290,5290,5290,5290,0
20250318,181600,2101067500,5290,5290,5290,5290,0
20250318,181500,2101067500,5290,5290,5290,5290,0
20250318,181400,2101067500,5290,5290,5290,5290,0
20250318,181300,2101067500,5290,5290,5290,5290,0
20250318,181200,2101067500,5290,5290,5290,5290,0
20250318,181100,2101067500,5290,5290,5290,5290,0
20250318,181000,2101067500,5290,5290,5290,5290,0
20250318,180900,2101067500,5290,5290,5290,5290,0
20250318,180800,2101067500,5290,5290,5290,5290,0
20250318,180700,2101067500,5290,5290,5290,5290,0
20250318,180600,2101067500,5290,5290,5290,5290,0
20250318,180500,2101067500,5290,5290,5290,5290,0
20250318,180400,2101067500,5290,5290,5290,5290,0
20250318,180300,2101067500,5290,5290,5290,5290,0
20250318,180200,2101067500,5290,5290,5290,5290,0
20250318,180100,2101067500,5290,5290,5290,5290,0
20250318,180000,2101067500,5290,5290,5290,5290,0
20250318,175900,2101067500,5290,5290,5290,5290,0
20250318,175800,2101067500,5290,5290,5290,5290,0
20250318,175700,2101067500,5290,5290,5290,5290,0
20250318,175600,2101067500,5290,5290,5290,5290,0
20250318,175500,2101067500,5290,5290,5290,5290,0
20250318,175400,2101067500,5290,5290,5290,5290,0
20250318,175300,2101067500,5290,5290,5290,5290,0
20250318,175200,2101067500,5290,5290,5290,5290,0
20250318,175100,2101067500,5290,5290,5290,5290,0
20250318,175000,2101067500,5290,5290,5290,5290,0
20250318,174900,2101067500,5290,5290,5290,5290,0
20250318,174800,2101067500,5290,5290,5290,5290,5026
20250318,174700,2101067500,5290,5290,5290,5290,0
20250318,174600,2101067500,5290,5290,5290,5290,0
20250318,174500,2101067500,5290,5290,5290,5290,0
20250318,174400,2101067500,5290,5290,5290,5290,0
20250318,174300,2101067500,5290,5290,5290,5290,0
20250318,174200,2101067500,5290,5290,5290,5290,0
20250318,174100,2101067500,5290,5290,5290,5290,0
20250318,174000,2101067500,5290,5290,5290,5290,0
20250318,173900,2101067500,5290,5290,5290,5290,0
20250318,173800,2101067500,5290,5290,5290,5290,0
20250318,173700,2101067500,5290,5290,5290,5290,0
20250318,173600,2101067500,5290,5290,5290,5290,0
20250318,173500,2101067500,5290,5290,5290,5290,0
20250318,173400,2101067500,5290,5290,5290,5290,0
20250318,173300,2101067500,5290,5290,5290,5290,0
20250318,173200,2101067500,5290,5290,5290,5290,0
20250318,173100,2101067500,5290,5290,5290,5290,0
20250318,173000,2101067500,5290,5290,5290,5290,0
20250318,172900,2101067500,5290,5290,5290,5290,0
20250318,172800,2101067500,5290,5290,5290,5290,0
20250318,172700,2101067500,5290,5290,5290,5290,0
20250318,172600,2101067500,5290,5290,5290,5290,0
20250318,172500,2101067500,5290,5290,5290,5290,0
20250318,172400,2101067500,5290,5290,5290,5290,0
20250318,172300,2101067500,5290,5290,5290,5290,0
20250318,172200,2101067500,5290,5290,5290,5290,0
20250318,172100,2101067500,5290,5290,5290,5290,0
20250318,172000,2101067500,5290,5290,5290,5290,0
20250318,171900,2101067500,5290,5290,5290,5290,0
20250318,171800,2101067500,5290,5290,5290,5290,5026
20250318,171700,2101067500,5290,5290,5290,5290,0
20250318,171600,2101067500,5290,5290,5290,5290,0
20250318,171500,2101067500,5290,5290,5290,5290,0
20250318,171400,2101067500,5290,5290,5290,5290,0
20250318,171300,2101067500,5290,5290,5290,5290,0
20250318,171200,2101067500,5290,5290,5290,5290,0
20250318,171100,2101067500,5290,5290,5290,5290,0
20250318,171000,2101067500,5290,5290,5290,5290,0
20250318,170900,2101067500,5290,5290,5290,5290,0
20250318,170800,2101067500,5290,5290,5290,5290,0
20250318,170700,2101067500,5290,5290,5290,5290,0
20250318,170600,2101067500,5290,5290,5290,5290,0
20250318,170500,2101067500,5290,5290,5290,5290,0
20250318,170400,2101067500,5290,5290,5290,5290,0
20250318,170300,2101067500,5290,5290,5290,5290,0
20250318,170200,2101067500,5290,5290,5290,5290,0
20250318,170100,2101067500,5290,5290,5290,5290,0
20250318,170000,2101067500,5290,5290,5290,5290,0
20250318,165900,2101067500,5290,5290,5290,5290,0
20250318,165800,2101067500,5290,5290,5290,5290,0
20250318,165700,2101067500,5290,5290,5290,5290,0
20250318,165600,2101067500,5290,5290,5290,5290,0
20250318,165500,2101067500,5290,5290,5290,5290,0
20250318,165400,2101067500,5290,5290,5290,5290,0
20250318,165300,2101067500,5290,5290,5290,5290,0
20250318,165200,2101067500,5290,5290,5290,5290,0
20250318,165100,2101067500,5290,5290,5290,5290,0
20250318,165000,2101067500,5290,5290,5290,5290,0
20250318,164900,2101067500,5290,5290,5290,5290,0
20250318,164800,2101067500,5290,5290,5290,5290,5026
20250318,164700,2101067500,5290,5290,5290,5290,0
20250318,164600,2101067500,5290,5290,5290,5290,0
20250318,164500,2101067500,5290,5290,5290,5290,0
20250318,164400,2101067500,5290,5290,5290,5290,0
20250318,164300,2101067500,5290,5290,5290,5290,0
20250318,164200,2101067500,5290,5290,5290,5290,0
20250318,164100,2101067500,5290,5290,5290,5290,0
20250318,164000,2101067500,5290,5290,5290,5290,0
20250318,163900,2101067500,5290,5290,5290,5290,0
20250318,163800,2101067500,5290,5290,5290,5290,0
20250318,163700,2101067500,5290,5290,5290,5290,0
20250318,163600,2101067500,5290,5290,5290,5290,0
20250318,163500,2101067500,5290,5290,5290,5290,0
20250318,163400,2101067500,5290,5290,5290,5290,0
20250318,163300,2101067500,5290,5290,5290,5290,0
20250318,163200,2101067500,5290,5290,5290,5290,0
20250318,163100,2101067500,5290,5290,5290,5290,0
20250318,163000,2101067500,5290,5290,5290,5290,0
20250318,162900,2101067500,5290,5290,5290,5290,0
20250318,162800,2101067500,5290,5290,5290,5290,0
20250318,162700,2101067500,5290,5290,5290,5290,0
20250318,162600,2101067500,5290,5290,5290,5290,0
20250318,162500,2101067500,5290,5290,5290,5290,0
20250318,162400,2101067500,5290,5290,5290,5290,0
20250318,162300,2101067500,5290,5290,5290,5290,0
20250318,162200,2101067500,5290,5290,5290,5290,0
20250318,162100,2101067500,5290,5290,5290,5290,0
20250318,162000,2101067500,5290,5290,5290,5290,0
20250318,161900,2101067500,5290,5290,5290,5290,0
20250318,161800,2101067500,5290,5290,5290,5290,5026
20250318,161700,2101067500,5290,5290,5290,5290,0
20250318,161600,2101067500,5290,5290,5290,5290,0
20250318,161500,2101067500,5290,5290,5290,5290,0
20250318,161400,2101067500,5290,5290,5290,5290,0
20250318,161300,2101067500,5290,5290,5290,5290,0
20250318,161200,2101067500,5290,5290,5290,5290,0
20250318,161100,2101067500,5290,5290,5290,5290,0
20250318,161000,2101067500,5290,5290,5290,5290,0
20250318,160900,2101067500,5290,5290,5290,5290,0
20250318,160800,2101067500,5290,5290,5290,5290,0
20250318,160700,2101067500,5290,5290,5290,5290,0
20250318,160600,2101067500,5290,5290,5290,5290,0
20250318,160500,2101067500,5290,5290,5290,5290,0
20250318,160400,2101067500,5290,5290,5290,5290,0
20250318,160300,2101067500,5290,5290,5290,5290,0
20250318,160200,2101067500,5290,5290,5290,5290,0
20250318,160100,2101067500,5290,5290,5290,5290,0
20250318,160000,2101067500,5290,5290,5290,5290,0
20250318,155900,2101067500,5290,5290,5290,5290,0
20250318,155800,2101067500,5290,5290,5290,5290,0
20250318,155700,2101067500,5290,5290,5290,5290,0
20250318,155600,2101067500,5290,5290,5290,5290,0
20250318,155500,2101067500,5290,5290,5290,5290,0
20250318,155400,2101067500,5290,5290,5290,5290,0
20250318,155300,2101067500,5290,5290,5290,5290,0
20250318,155200,2101067500,5290,5290,5290,5290,0
20250318,155100,2101067500,5290,5290,5290,5290,0
20250318,155000,2101067500,5290,5290,5290,5290,0
20250318,154900,2101067500,5290,5290,5290,5290,0
20250318,154800,2101067500,5290,5290,5290,5290,5026
20250318,154700,2101067500,5290,5290,5290,5290,0
20250318,154600,2101067500,5290,5290,5290,5290,0
20250318,154500,2101067500,5290,5290,5290,5290,0
20250318,154400,2101067500,5290,5290,5290,5290,0
20250318,154300,2101067500,5290,5290,5290,5290,0
20250318,154200,2101067500,5290,5290,5290,5290,0
20250318,154100,2101067500,5290,5290,5290,5290,0
20250318,154000,2101067500,5290,5290,5290,5290,0
20250318,153900,2101067500,5290,5290,5290,5290,0
20250318,153800,2101067500,5290,5290,5290,5290,0
20250318,153700,2101067500,5290,5290,5290,5290,0
20250318,153600,2101067500,5290,5290,5290,5290,0
20250318,153500,2101067500,5290,5290,5290,5290,0
20250318,153400,2101067500,5290,5290,5290,5290,0
20250318,153300,2101067500,5290,5290,5290,5290,0
20250318,153200,2101067500,5290,5290,5290,5290,0
20250318,153100,2101067500,5290,5290,5290,5290,0
20250318,153000,2101067500,5290,5290,5290,5290,5026
20250318,152900,2074479960,5310,5310,5310,5310,0
20250318,152800,2074479960,5310,5310,5310,5310,0
20250318,152700,2074479960,5310,5310,5310,5310,0
20250318,152600,2074479960,5310,5310,5310,5310,0
20250318,152500,2074479960,5310,5310,5310,5310,0
20250318,152400,2074479960,5310,5310,5310,5310,0
20250318,152300,2074479960,5310,5310,5310,5310,0
20250318,152200,2074479960,5310,5310,5310,5310,0
20250318,152100,2074479960,5310,5310,5310,5310,0
20250318,152000,2074479960,5310,5310,5310,5310,0
20250318,151900,2074479960,5310,5310,5310,5310,61
20250318,151800,2074156050,5310,5290,5310,5280,4705
20250318,151700,2049281860,5290,5310,5310,5290,3235
20250318,151600,2032150270,5320,5310,5320,5310,1501
20250318,151500,2024179950,5290,5300,5300,5290,11
20250318,151400,2024121660,5300,5300,5300,5300,300
20250318,151300,2022531660,5300,5300,5300,5290,1829
20250318,151200,2012838160,5300,5300,5300,5300,100
20250318,151100,2012308160,5300,5300,5300,5300,3
20250318,151000,2012292260,5310,5310,5310,5300,1856
20250318,150900,2002442900,5310,5300,5310,5300,124
20250318,150800,2001784610,5310,5310,5310,5300,1523
20250318,150700,1993705700,5310,5315,5315,5310,100
20250318,150600,1993174690,5310,5300,5310,5300,943
20250318,150500,1988168560,5300,5300,5300,5300,1010
20250318,150400,1982815560,5300,5310,5310,5300,55
20250318,150300,1982524040,5320,5320,5320,5320,0
20250318,150200,1982524040,5320,5320,5320,5320,1
20250318,150100,1982518720,5300,5310,5310,5300,1449
20250318,150000,1974826235,5310,5310,5310,5310,1
20250318,145900,1974820925,5310,5310,5310,5310,598
20250318,145800,1971645545,5310,5310,5310,5310,206
20250318,145700,1970551685,5310,5310,5310,5310,4
20250318,145600,1970530445,5320,5320,5320,5320,0
20250318,145500,1970530445,5320,5310,5320,5310,553
20250318,145400,1967593995,5310,5310,5310,5310,0
20250318,145300,1967593995,5310,5310,5310,5310,0
20250318,145200,1967593995,5310,5310,5310,5310,10
20250318,145100,1967540895,5310,5310,5310,5310,1
20250318,145000,1967535585,5300,5300,5300,5300,200
20250318,144900,1966475585,5310,5310,5310,5310,0
20250318,144800,1966475585,5310,5300,5310,5300,1176
20250318,144700,1960241125,5300,5300,5300,5300,1
20250318,144600,1960235825,5310,5310,5310,5310,0
20250318,144500,1960235825,5310,5310,5310,5310,0
20250318,144400,1960235825,5310,5310,5310,5310,50
20250318,144300,1959970325,5310,5310,5310,5310,10
20250318,144200,1959917225,5300,5300,5300,5300,175
20250318,144100,1958989725,5300,5300,5300,5300,231
20250318,144000,1957765425,5300,5300,5300,5300,0
20250318,143900,1957765425,5300,5300,5300,5300,774
20250318,143800,1953663225,5300,5300,5300,5300,148
20250318,143700,1952878825,5300,5300,5300,5300,203
20250318,143600,1951802925,5290,5290,5290,5290,8
20250318,143500,1951760605,5290,5300,5300,5290,1199
20250318,143400,1945405955,5300,5300,5300,5300,1
20250318,143300,1945400655,5290,5290,5290,5290,857
20250318,143200,1940867125,5290,5290,5290,5290,143
20250318,143100,1940110655,5290,5290,5290,5290,812
20250318,143000,1935815175,5290,5300,5300,5290,637
20250318,142900,1932445205,5300,5290,5300,5290,2608
20250318,142800,1918625885,5290,5290,5290,5290,40
20250318,142700,1918414285,5290,5290,5290,5290,2074
20250318,142600,1907442825,5290,5300,5300,5290,5089
20250318,142500,1880515915,5300,5300,5300,5300,1860
20250318,142400,1870657915,5300,5310,5310,5300,682
20250318,142300,1867041005,5300,5300,5300,5300,1
20250318,142200,1867035705,5310,5300,5310,5300,2
20250318,142100,1867025095,5300,5320,5320,5300,4
20250318,142000,1867003835,5300,5300,5300,5300,0
20250318,141900,1867003835,5300,5300,5300,5300,0
20250318,141800,1867003835,5300,5310,5310,5290,3396
20250318,141700,1849000535,5315,5315,5315,5315,0
20250318,141600,1849000535,5315,5315,5315,5315,1
20250318,141500,1848995220,5310,5310,5310,5310,57
20250318,141400,1848692550,5310,5320,5320,5310,2432
20250318,141300,1835777830,5320,5320,5320,5320,1615
20250318,141200,1827186030,5325,5325,5325,5325,144
20250318,141100,1826419230,5325,5325,5325,5325,375
20250318,141000,1824422355,5320,5320,5320,5320,149
20250318,140900,1823629675,5325,5325,5325,5325,0
20250318,140800,1823629675,5325,5325,5325,5325,0
20250318,140700,1823629675,5325,5325,5325,5325,182
20250318,140600,1822660525,5330,5330,5330,5330,0
20250318,140500,1822660525,5330,5330,5330,5330,0
20250318,140400,1822660525,5330,5325,5330,5325,201
20250318,140300,1821589515,5325,5320,5325,5320,282
20250318,140200,1820088635,5325,5325,5325,5325,1
20250318,140100,1820083310,5320,5320,5325,5320,131
20250318,140000,1819386375,5325,5325,5325,5325,0
20250318,135900,1819386375,5325,5325,5325,5325,0
20250318,135800,1819386375,5325,5325,5325,5325,2
20250318,135700,1819375725,5325,5325,5325,5325,0
20250318,135600,1819375725,5325,5325,5325,5325,300
20250318,135500,1817778225,5325,5325,5325,5325,2
20250318,135400,1817767575,5320,5320,5320,5320,0
20250318,135300,1817767575,5320,5320,5320,5320,74
20250318,135200,1817373895,5320,5320,5320,5320,0
20250318,135100,1817373895,5320,5320,5320,5320,0
20250318,135000,1817373895,5320,5320,5320,5320,110
20250318,134900,1816788695,5320,5320,5320,5320,179
20250318,134800,1815836415,5320,5320,5320,5320,121
20250318,134700,1815192695,5310,5310,5310,5310,320
20250318,134600,1813493495,5330,5330,5330,5330,1
20250318,134500,1813488165,5320,5315,5320,5315,134
20250318,134400,1812775455,5320,5320,5320,5320,0
20250318,134300,1812775455,5320,5320,5320,5320,83
20250318,134200,1812333895,5320,5315,5320,5315,117
20250318,134100,1811711585,5320,5320,5320,5320,16
20250318,134000,1811626465,5320,5320,5320,5320,10
20250318,133900,1811573265,5320,5320,5320,5320,84
20250318,133800,1811126385,5320,5315,5330,5315,2573
20250318,133700,1797438495,5310,5310,5310,5310,5
20250318,133600,1797411945,5310,5310,5310,5310,0
20250318,133500,1797411945,5310,5310,5310,5310,0
20250318,133400,1797411945,5310,5310,5310,5310,521
20250318,133300,1794645435,5310,5310,5310,5310,2
20250318,133200,1794634815,5310,5310,5310,5310,30
20250318,133100,1794475515,5310,5310,5310,5310,0
20250318,133000,1794475515,5310,5320,5320,5310,11
20250318,132900,1794417095,5310,5310,5310,5310,198
20250318,132800,1793365715,5310,5310,5310,5310,100
20250318,132700,1792834715,5310,5310,5310,5310,0
20250318,132600,1792834715,5310,5310,5310,5310,47
20250318,132500,1792585145,5310,5310,5310,5310,65
20250318,132400,1792239995,5310,5310,5310,5310,164
20250318,132300,1791369155,5310,5310,5310,5310,1
20250318,132200,1791363845,5310,5310,5310,5310,379
20250318,132100,1789351355,5310,5310,5310,5310,10
20250318,132000,1789298255,5310,5310,5310,5310,194
20250318,131900,1788268115,5310,5300,5310,5300,357
20250318,131800,1786373445,5300,5300,5300,5300,200
20250318,131700,1785313445,5310,5310,5310,5310,9
20250318,131600,1785265655,5310,5300,5310,5300,45
20250318,131500,1785026715,5320,5320,5320,5320,0
20250318,131400,1785026715,5320,5320,5320,5320,0
20250318,131300,1785026715,5320,5320,5320,5320,0
20250318,131200,1785026715,5320,5320,5320,5300,11584
20250318,131100,1723609715,5320,5320,5320,5320,136
20250318,131000,1722886195,5320,5320,5320,5320,5
20250318,130900,1722859595,5320,5320,5320,5320,250
20250318,130800,1721529595,5320,5320,5320,5320,0
20250318,130700,1721529595,5320,5320,5320,5320,0
20250318,130600,1721529595,5320,5320,5320,5320,15
20250318,130500,1721449795,5310,5310,5310,5310,100
20250318,130400,1720918795,5310,5320,5320,5310,590
20250318,130300,1717785025,5320,5320,5320,5320,0
20250318,130200,1717785025,5320,5320,5320,5320,52
20250318,130100,1717508385,5320,5320,5320,5320,5
20250318,130000,1717481785,5330,5330,5330,5330,0
20250318,125900,1717481785,5330,5330,5330,5330,0
20250318,125800,1717481785,5330,5330,5330,5330,1
20250318,125700,1717476455,5310,5310,5310,5310,103
20250318,125600,1716929525,5310,5320,5320,5310,1530
20250318,125500,1708800425,5320,5320,5320,5320,0
20250318,125400,1708800425,5320,5320,5320,5320,37
20250318,125300,1708603585,5320,5320,5320,5320,50
20250318,125200,1708337585,5340,5340,5340,5340,0
20250318,125100,1708337585,5340,5340,5340,5340,1
20250318,125000,1708332245,5330,5330,5330,5330,27
20250318,124900,1708188335,5330,5330,5330,5330,1398
20250318,124800,1700736995,5330,5330,5330,5330,0
20250318,124700,1700736995,5330,5330,5330,5330,0
20250318,124600,1700736995,5330,5330,5330,5330,1
20250318,124500,1700731665,5340,5340,5340,5340,1
20250318,124400,1700726325,5330,5340,5340,5330,110
20250318,124300,1700140015,5330,5330,5330,5330,160
20250318,124200,1699287215,5330,5330,5330,5330,0
20250318,124100,1699287215,5330,5330,5330,5330,500
20250318,124000,1696622215,5330,5330,5330,5330,5
20250318,123900,1696595565,5320,5320,5320,5320,396
20250318,123800,1694488845,5340,5340,5340,5340,1
20250318,123700,1694483505,5330,5330,5330,5330,0
20250318,123600,1694483505,5330,5330,5330,5330,273
20250318,123500,1693028415,5330,5330,5330,5330,100
20250318,123400,1692495415,5330,5330,5330,5330,0
20250318,123300,1692495415,5330,5330,5330,5330,343
20250318,123200,1690667225,5330,5330,5330,5330,390
20250318,123100,1688588525,5320,5320,5320,5320,0
20250318,123000,1688588525,5320,5310,5320,5310,335
20250318,122900,1686809335,5320,5320,5320,5320,545
20250318,122800,1683909935,5320,5320,5320,5320,0
20250318,122700,1683909935,5320,5320,5320,5320,39
20250318,122600,1683702455,5330,5330,5330,5330,0
20250318,122500,1683702455,5330,5330,5330,5330,0
20250318,122400,1683702455,5330,5330,5330,5330,0
20250318,122300,1683702455,5330,5330,5330,5330,1
20250318,122200,1683697125,5330,5330,5330,5330,10
20250318,122100,1683643825,5330,5330,5330,5330,11
20250318,122000,1683585195,5320,5320,5320,5320,304
20250318,121900,1681967915,5330,5330,5330,5330,1
20250318,121800,1681962585,5330,5330,5330,5330,0
20250318,121700,1681962585,5330,5330,5330,5330,0
20250318,121600,1681962585,5330,5330,5330,5330,2
20250318,121500,1681951925,5330,5330,5330,5330,0
20250318,121400,1681951925,5330,5330,5330,5330,0
20250318,121300,1681951925,5330,5330,5330,5330,10
20250318,121200,1681898625,5330,5330,5330,5330,100
20250318,121100,1681365625,5330,5330,5330,5330,200
20250318,121000,1680299625,5330,5330,5330,5330,500
20250318,120900,1677634625,5330,5330,5330,5330,187
20250318,120800,1676637915,5330,5330,5330,5330,2
20250318,120700,1676627255,5320,5320,5320,5320,1
20250318,120600,1676621935,5320,5320,5320,5320,507
20250318,120500,1673924695,5320,5320,5320,5320,29
20250318,120400,1673770415,5320,5320,5320,5320,65
20250318,120300,1673424615,5320,5320,5320,5320,0
20250318,120200,1673424615,5320,5320,5320,5320,2
20250318,120100,1673413975,5320,5320,5320,5320,0
20250318,120000,1673413975,5320,5320,5320,5320,15
20250318,115900,1673334175,5320,5320,5320,5320,0
20250318,115800,1673334175,5320,5320,5320,5320,115
20250318,115700,1672722375,5320,5320,5320,5320,0
20250318,115600,1672722375,5320,5320,5320,5320,104
20250318,115500,1672169095,5310,5310,5310,5310,332
20250318,115400,1670406175,5310,5320,5320,5310,603
20250318,115300,1667198515,5320,5320,5320,5320,510
20250318,115200,1664485315,5320,5320,5320,5320,200
20250318,115100,1663421315,5310,5320,5320,5310,3000
20250318,115000,1647478425,5330,5330,5330,5330,3
20250318,114900,1647462435,5330,5330,5330,5330,0
20250318,114800,1647462435,5330,5330,5330,5330,0
20250318,114700,1647462435,5330,5330,5330,5330,0
20250318,114600,1647462435,5330,5320,5330,5310,1539
20250318,114500,1639285825,5320,5320,5320,5320,822
20250318,114400,1634912785,5320,5320,5320,5320,200
20250318,114300,1633848785,5320,5320,5320,5320,1999
20250318,114200,1623214105,5330,5330,5330,5330,492
20250318,114100,1620591745,5340,5340,5340,5340,0
20250318,114000,1620591745,5340,5340,5340,5340,21
20250318,113900,1620479605,5340,5340,5340,5340,5
20250318,113800,1620452905,5340,5340,5340,5340,100
20250318,113700,1619918905,5330,5330,5330,5330,0
20250318,113600,1619918905,5330,5330,5330,5330,0
20250318,113500,1619918905,5330,5330,5330,5330,65
20250318,113400,1619572455,5340,5340,5340,5340,0
20250318,113300,1619572455,5340,5340,5340,5340,129
20250318,113200,1618883595,5340,5340,5340,5340,0
20250318,113100,1618883595,5340,5340,5340,5340,0
20250318,113000,1618883595,5340,5340,5340,5340,0
20250318,112900,1618883595,5340,5330,5340,5330,140
20250318,112800,1618136985,5330,5320,5330,5320,489
20250318,112700,1615535495,5320,5330,5340,5320,78
20250318,112600,1615120335,5330,5330,5330,5330,101
20250318,112500,1614582005,5330,5340,5340,5330,261
20250318,112400,1613190695,5340,5340,5340,5340,0
20250318,112300,1613190695,5340,5340,5340,5340,0
20250318,112200,1613190695,5340,5340,5340,5340,24
20250318,112100,1613062535,5340,5340,5340,5340,0
20250318,112000,1613062535,5340,5350,5350,5340,66
20250318,111900,1612709555,5340,5320,5340,5320,1844
20250318,111800,1602883275,5330,5330,5330,5330,195
20250318,111700,1601843925,5330,5330,5330,5330,101
20250318,111600,1601305595,5330,5330,5330,5330,300
20250318,111500,1599706595,5330,5340,5350,5330,515
20250318,111400,1596957295,5350,5350,5350,5350,0
20250318,111300,1596957295,5350,5350,5350,5350,1
20250318,111200,1596951945,5320,5340,5360,5320,571
20250318,111100,1593910055,5340,5350,5350,5320,7264
20250318,111000,1555176055,5350,5350,5350,5350,0
20250318,110900,1555176055,5350,5350,5350,5350,0
20250318,110800,1555176055,5350,5360,5360,5350,189
20250318,110700,1554164785,5360,5360,5360,5360,148
20250318,110600,1553371505,5360,5360,5360,5360,6
20250318,110500,1553339345,5360,5360,5360,5360,0
20250318,110400,1553339345,5360,5360,5360,5360,1
20250318,110300,1553333985,5350,5350,5350,5350,407
20250318,110200,1551156535,5350,5350,5350,5350,50
20250318,110100,1550889035,5360,5360,5360,5360,0
20250318,110000,1550889035,5360,5360,5360,5360,0
20250318,105900,1550889035,5360,5360,5360,5360,0
20250318,105800,1550889035,5360,5370,5370,5360,41
20250318,105700,1550669265,5370,5370,5370,5370,0
20250318,105600,1550669265,5370,5370,5370,5370,0
20250318,105500,1550669265,5370,5370,5370,5370,1
20250318,105400,1550663895,5370,5350,5370,5350,2
20250318,105300,1550653175,5350,5350,5350,5350,71
20250318,105200,1550273325,5350,5350,5350,5350,1
20250318,105100,1550267975,5360,5360,5360,5360,518
20250318,105000,1547491495,5370,5360,5370,5360,42
20250318,104900,1547266255,5370,5370,5370,5370,0
20250318,104800,1547266255,5370,5370,5370,5370,0
20250318,104700,1547266255,5370,5370,5370,5370,0
20250318,104600,1547266255,5370,5370,5370,5370,0
20250318,104500,1547266255,5370,5340,5370,5340,14
20250318,104400,1547191195,5340,5360,5360,5340,148
20250318,104300,1546398775,5360,5350,5360,5350,1037
20250318,104200,1540840465,5340,5340,5340,5340,0
20250318,104100,1540840465,5340,5350,5350,5340,20
20250318,104000,1540733565,5355,5350,5355,5350,845
20250318,103900,1536208615,5360,5360,5360,5360,0
20250318,103800,1536208615,5360,5360,5360,5360,0
20250318,103700,1536208615,5360,5360,5360,5360,0
20250318,103600,1536208615,5360,5360,5360,5360,141
20250318,103500,1535452855,5370,5340,5370,5340,2787
20250318,103400,1520497025,5360,5360,5360,5360,100
20250318,103300,1519961025,5360,5360,5360,5360,0
20250318,103200,1519961025,5360,5360,5360,5360,10
20250318,103100,1519907425,5360,5340,5360,5340,8
20250318,103000,1519864625,5340,5340,5340,5340,457
20250318,102900,1517424245,5340,5340,5340,5340,774
20250318,102800,1513291085,5330,5340,5340,5330,2563
20250318,102700,1499629295,5340,5340,5340,5340,258
20250318,102600,1498251575,5340,5360,5360,5340,134
20250318,102500,1497535995,5340,5340,5350,5340,4566
20250318,102400,1473153475,5360,5350,5360,5340,246
20250318,102300,1471837815,5340,5350,5370,5340,6146
20250318,102200,1439017135,5370,5370,5370,5370,1
20250318,102100,1439011765,5340,5360,5360,5340,799
20250318,102000,1434731305,5360,5360,5360,5360,2
20250318,101900,1434720585,5360,5360,5360,5360,0
20250318,101800,1434720585,5360,5360,5360,5360,11
20250318,101700,1434661625,5350,5350,5350,5350,200
20250318,101600,1433591625,5350,5340,5355,5340,46
20250318,101500,1433345515,5350,5360,5360,5350,201
20250318,101400,1432270155,5350,5350,5350,5350,876
20250318,101300,1427583555,5350,5350,5350,5350,433
20250318,101200,1425267005,5340,5340,5340,5340,5674
20250318,101100,1394967845,5350,5350,5350,5350,1032
20250318,101000,1389446645,5360,5360,5360,5360,0
20250318,100900,1389446645,5360,5350,5360,5350,2117
20250318,100800,1378120395,5360,5370,5370,5360,2210
20250318,100700,1366263205,5370,5380,5380,5370,5273
20250318,100600,1337895325,5380,5390,5390,5380,609
20250318,100500,1334612835,5390,5380,5390,5380,685
20250318,100400,1330927495,5370,5370,5380,5370,31
20250318,100300,1330761005,5360,5360,5360,5360,0
20250318,100200,1330761005,5360,5360,5370,5350,4362
20250318,100100,1307394015,5360,5360,5360,5360,1787
20250318,100000,1297815695,5360,5370,5370,5360,2163
20250318,095900,1286217645,5370,5440,5440,5360,24250
20250318,095800,1155487395,5440,5440,5440,5410,5999
20250318,095700,1122935585,5430,5420,5450,5410,5275
20250318,095600,1094280915,5410,5420,5430,5400,5278
20250318,095500,1065679285,5410,5420,5420,5400,1612
20250318,095400,1056954455,5420,5400,5420,5390,8179
20250318,095300,1012707885,5400,5410,5410,5390,2218
20250318,095200,1000732255,5410,5400,5410,5400,1276
20250318,095100,993837335,5410,5410,5410,5390,1443
20250318,095000,986042075,5400,5400,5410,5400,1201
20250318,094900,979552655,5410,5400,5410,5390,2326
20250318,094800,966995875,5410,5400,5410,5390,1419
20250318,094700,959334355,5400,5430,5430,5390,5610
20250318,094600,929002025,5420,5410,5430,5410,995
20250318,094500,923607195,5420,5420,5430,5410,2823
20250318,094400,908298535,5430,5430,5440,5410,3999
20250318,094300,886604515,5440,5450,5450,5410,6603
20250318,094200,850751435,5440,5420,5450,5410,10596
20250318,094100,793136770,5420,5440,5440,5410,6762
20250318,094000,756509540,5420,5430,5440,5410,5681
20250318,093900,725666610,5430,5430,5430,5410,2561
20250318,093800,711765950,5410,5410,5430,5410,6126
20250318,093700,678561390,5420,5410,5430,5410,7669
20250318,093600,636995120,5420,5430,5430,5400,10876
20250318,093500,578084520,5430,5420,5430,5400,4029
20250318,093400,556259540,5420,5410,5420,5400,7060
20250318,093300,518043050,5400,5400,5410,5390,1858
20250318,093200,508009170,5410,5390,5410,5390,10877
20250318,093100,449280140,5390,5390,5400,5380,3137
20250318,093000,432367770,5390,5390,5390,5390,14
20250318,092900,432292310,5390,5370,5390,5370,3913
20250318,092800,411245880,5360,5370,5370,5360,21
20250318,092700,411133120,5370,5360,5370,5360,2555
20250318,092600,397415770,5360,5380,5380,5360,1091
20250318,092500,391557060,5380,5370,5380,5370,638
20250318,092400,388124760,5380,5360,5380,5360,538
20250318,092300,385237770,5360,5360,5370,5360,1713
20250318,092200,376041690,5370,5370,5370,5370,12
20250318,092100,375977250,5360,5360,5360,5350,2862
20250318,092000,360646980,5360,5360,5360,5350,2348
20250318,091900,348080170,5360,5360,5360,5350,612
20250318,091800,344800860,5360,5360,5360,5360,1210
20250318,091700,338315260,5360,5370,5370,5360,717
20250318,091600,334471840,5370,5380,5380,5360,1768
20250318,091500,324985110,5380,5360,5380,5360,942
20250318,091400,319927870,5360,5370,5370,5360,999
20250318,091300,314572680,5370,5370,5370,5360,1939
20250318,091200,304163460,5380,5350,5390,5350,6823
20250318,091100,267571280,5350,5330,5350,5330,1363
20250318,091000,260297600,5340,5340,5340,5330,232
20250318,090900,259060100,5340,5330,5340,5330,1432
20250318,090800,251427440,5330,5360,5360,5330,2197
20250318,090700,239701270,5360,5350,5360,5340,3585
20250318,090600,220505840,5360,5340,5360,5340,1565
20250318,090500,212132320,5330,5330,5340,5330,1420
20250318,090400,204555720,5340,5340,5360,5340,1127
20250318,090300,198535620,5360,5360,5370,5330,6466
20250318,090200,163933480,5360,5360,5360,5350,1850
20250318,090100,154028830,5360,5390,5390,5360,7648
20250318,090000,112994400,5380,5380,5430,5370,20799
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191800 2101067500 5290 5290 5290 5290 5026
3 20250318 191700 2101067500 5290 5290 5290 5290 0
4 20250318 191600 2101067500 5290 5290 5290 5290 0
5 20250318 191500 2101067500 5290 5290 5290 5290 0
6 20250318 191400 2101067500 5290 5290 5290 5290 0
7 20250318 191300 2101067500 5290 5290 5290 5290 0
8 20250318 191200 2101067500 5290 5290 5290 5290 0
9 20250318 191100 2101067500 5290 5290 5290 5290 0
10 20250318 191000 2101067500 5290 5290 5290 5290 0
11 20250318 190900 2101067500 5290 5290 5290 5290 0
12 20250318 190800 2101067500 5290 5290 5290 5290 0
13 20250318 190700 2101067500 5290 5290 5290 5290 0
14 20250318 190600 2101067500 5290 5290 5290 5290 0
15 20250318 190500 2101067500 5290 5290 5290 5290 0
16 20250318 190400 2101067500 5290 5290 5290 5290 0
17 20250318 190300 2101067500 5290 5290 5290 5290 0
18 20250318 190200 2101067500 5290 5290 5290 5290 0
19 20250318 190100 2101067500 5290 5290 5290 5290 0
20 20250318 190000 2101067500 5290 5290 5290 5290 0
21 20250318 185900 2101067500 5290 5290 5290 5290 0
22 20250318 185800 2101067500 5290 5290 5290 5290 0
23 20250318 185700 2101067500 5290 5290 5290 5290 0
24 20250318 185600 2101067500 5290 5290 5290 5290 0
25 20250318 185500 2101067500 5290 5290 5290 5290 0
26 20250318 185400 2101067500 5290 5290 5290 5290 0
27 20250318 185300 2101067500 5290 5290 5290 5290 0
28 20250318 185200 2101067500 5290 5290 5290 5290 0
29 20250318 185100 2101067500 5290 5290 5290 5290 0
30 20250318 185000 2101067500 5290 5290 5290 5290 0
31 20250318 184900 2101067500 5290 5290 5290 5290 0
32 20250318 184800 2101067500 5290 5290 5290 5290 5026
33 20250318 184700 2101067500 5290 5290 5290 5290 0
34 20250318 184600 2101067500 5290 5290 5290 5290 0
35 20250318 184500 2101067500 5290 5290 5290 5290 0
36 20250318 184400 2101067500 5290 5290 5290 5290 0
37 20250318 184300 2101067500 5290 5290 5290 5290 0
38 20250318 184200 2101067500 5290 5290 5290 5290 0
39 20250318 184100 2101067500 5290 5290 5290 5290 0
40 20250318 184000 2101067500 5290 5290 5290 5290 0
41 20250318 183900 2101067500 5290 5290 5290 5290 0
42 20250318 183800 2101067500 5290 5290 5290 5290 0
43 20250318 183700 2101067500 5290 5290 5290 5290 0
44 20250318 183600 2101067500 5290 5290 5290 5290 0
45 20250318 183500 2101067500 5290 5290 5290 5290 0
46 20250318 183400 2101067500 5290 5290 5290 5290 0
47 20250318 183300 2101067500 5290 5290 5290 5290 0
48 20250318 183200 2101067500 5290 5290 5290 5290 0
49 20250318 183100 2101067500 5290 5290 5290 5290 0
50 20250318 183000 2101067500 5290 5290 5290 5290 0
51 20250318 182900 2101067500 5290 5290 5290 5290 0
52 20250318 182800 2101067500 5290 5290 5290 5290 0
53 20250318 182700 2101067500 5290 5290 5290 5290 0
54 20250318 182600 2101067500 5290 5290 5290 5290 0
55 20250318 182500 2101067500 5290 5290 5290 5290 0
56 20250318 182400 2101067500 5290 5290 5290 5290 0
57 20250318 182300 2101067500 5290 5290 5290 5290 0
58 20250318 182200 2101067500 5290 5290 5290 5290 0
59 20250318 182100 2101067500 5290 5290 5290 5290 0
60 20250318 182000 2101067500 5290 5290 5290 5290 0
61 20250318 181900 2101067500 5290 5290 5290 5290 0
62 20250318 181800 2101067500 5290 5290 5290 5290 5026
63 20250318 181700 2101067500 5290 5290 5290 5290 0
64 20250318 181600 2101067500 5290 5290 5290 5290 0
65 20250318 181500 2101067500 5290 5290 5290 5290 0
66 20250318 181400 2101067500 5290 5290 5290 5290 0
67 20250318 181300 2101067500 5290 5290 5290 5290 0
68 20250318 181200 2101067500 5290 5290 5290 5290 0
69 20250318 181100 2101067500 5290 5290 5290 5290 0
70 20250318 181000 2101067500 5290 5290 5290 5290 0
71 20250318 180900 2101067500 5290 5290 5290 5290 0
72 20250318 180800 2101067500 5290 5290 5290 5290 0
73 20250318 180700 2101067500 5290 5290 5290 5290 0
74 20250318 180600 2101067500 5290 5290 5290 5290 0
75 20250318 180500 2101067500 5290 5290 5290 5290 0
76 20250318 180400 2101067500 5290 5290 5290 5290 0
77 20250318 180300 2101067500 5290 5290 5290 5290 0
78 20250318 180200 2101067500 5290 5290 5290 5290 0
79 20250318 180100 2101067500 5290 5290 5290 5290 0
80 20250318 180000 2101067500 5290 5290 5290 5290 0
81 20250318 175900 2101067500 5290 5290 5290 5290 0
82 20250318 175800 2101067500 5290 5290 5290 5290 0
83 20250318 175700 2101067500 5290 5290 5290 5290 0
84 20250318 175600 2101067500 5290 5290 5290 5290 0
85 20250318 175500 2101067500 5290 5290 5290 5290 0
86 20250318 175400 2101067500 5290 5290 5290 5290 0
87 20250318 175300 2101067500 5290 5290 5290 5290 0
88 20250318 175200 2101067500 5290 5290 5290 5290 0
89 20250318 175100 2101067500 5290 5290 5290 5290 0
90 20250318 175000 2101067500 5290 5290 5290 5290 0
91 20250318 174900 2101067500 5290 5290 5290 5290 0
92 20250318 174800 2101067500 5290 5290 5290 5290 5026
93 20250318 174700 2101067500 5290 5290 5290 5290 0
94 20250318 174600 2101067500 5290 5290 5290 5290 0
95 20250318 174500 2101067500 5290 5290 5290 5290 0
96 20250318 174400 2101067500 5290 5290 5290 5290 0
97 20250318 174300 2101067500 5290 5290 5290 5290 0
98 20250318 174200 2101067500 5290 5290 5290 5290 0
99 20250318 174100 2101067500 5290 5290 5290 5290 0
100 20250318 174000 2101067500 5290 5290 5290 5290 0
101 20250318 173900 2101067500 5290 5290 5290 5290 0
102 20250318 173800 2101067500 5290 5290 5290 5290 0
103 20250318 173700 2101067500 5290 5290 5290 5290 0
104 20250318 173600 2101067500 5290 5290 5290 5290 0
105 20250318 173500 2101067500 5290 5290 5290 5290 0
106 20250318 173400 2101067500 5290 5290 5290 5290 0
107 20250318 173300 2101067500 5290 5290 5290 5290 0
108 20250318 173200 2101067500 5290 5290 5290 5290 0
109 20250318 173100 2101067500 5290 5290 5290 5290 0
110 20250318 173000 2101067500 5290 5290 5290 5290 0
111 20250318 172900 2101067500 5290 5290 5290 5290 0
112 20250318 172800 2101067500 5290 5290 5290 5290 0
113 20250318 172700 2101067500 5290 5290 5290 5290 0
114 20250318 172600 2101067500 5290 5290 5290 5290 0
115 20250318 172500 2101067500 5290 5290 5290 5290 0
116 20250318 172400 2101067500 5290 5290 5290 5290 0
117 20250318 172300 2101067500 5290 5290 5290 5290 0
118 20250318 172200 2101067500 5290 5290 5290 5290 0
119 20250318 172100 2101067500 5290 5290 5290 5290 0
120 20250318 172000 2101067500 5290 5290 5290 5290 0
121 20250318 171900 2101067500 5290 5290 5290 5290 0
122 20250318 171800 2101067500 5290 5290 5290 5290 5026
123 20250318 171700 2101067500 5290 5290 5290 5290 0
124 20250318 171600 2101067500 5290 5290 5290 5290 0
125 20250318 171500 2101067500 5290 5290 5290 5290 0
126 20250318 171400 2101067500 5290 5290 5290 5290 0
127 20250318 171300 2101067500 5290 5290 5290 5290 0
128 20250318 171200 2101067500 5290 5290 5290 5290 0
129 20250318 171100 2101067500 5290 5290 5290 5290 0
130 20250318 171000 2101067500 5290 5290 5290 5290 0
131 20250318 170900 2101067500 5290 5290 5290 5290 0
132 20250318 170800 2101067500 5290 5290 5290 5290 0
133 20250318 170700 2101067500 5290 5290 5290 5290 0
134 20250318 170600 2101067500 5290 5290 5290 5290 0
135 20250318 170500 2101067500 5290 5290 5290 5290 0
136 20250318 170400 2101067500 5290 5290 5290 5290 0
137 20250318 170300 2101067500 5290 5290 5290 5290 0
138 20250318 170200 2101067500 5290 5290 5290 5290 0
139 20250318 170100 2101067500 5290 5290 5290 5290 0
140 20250318 170000 2101067500 5290 5290 5290 5290 0
141 20250318 165900 2101067500 5290 5290 5290 5290 0
142 20250318 165800 2101067500 5290 5290 5290 5290 0
143 20250318 165700 2101067500 5290 5290 5290 5290 0
144 20250318 165600 2101067500 5290 5290 5290 5290 0
145 20250318 165500 2101067500 5290 5290 5290 5290 0
146 20250318 165400 2101067500 5290 5290 5290 5290 0
147 20250318 165300 2101067500 5290 5290 5290 5290 0
148 20250318 165200 2101067500 5290 5290 5290 5290 0
149 20250318 165100 2101067500 5290 5290 5290 5290 0
150 20250318 165000 2101067500 5290 5290 5290 5290 0
151 20250318 164900 2101067500 5290 5290 5290 5290 0
152 20250318 164800 2101067500 5290 5290 5290 5290 5026
153 20250318 164700 2101067500 5290 5290 5290 5290 0
154 20250318 164600 2101067500 5290 5290 5290 5290 0
155 20250318 164500 2101067500 5290 5290 5290 5290 0
156 20250318 164400 2101067500 5290 5290 5290 5290 0
157 20250318 164300 2101067500 5290 5290 5290 5290 0
158 20250318 164200 2101067500 5290 5290 5290 5290 0
159 20250318 164100 2101067500 5290 5290 5290 5290 0
160 20250318 164000 2101067500 5290 5290 5290 5290 0
161 20250318 163900 2101067500 5290 5290 5290 5290 0
162 20250318 163800 2101067500 5290 5290 5290 5290 0
163 20250318 163700 2101067500 5290 5290 5290 5290 0
164 20250318 163600 2101067500 5290 5290 5290 5290 0
165 20250318 163500 2101067500 5290 5290 5290 5290 0
166 20250318 163400 2101067500 5290 5290 5290 5290 0
167 20250318 163300 2101067500 5290 5290 5290 5290 0
168 20250318 163200 2101067500 5290 5290 5290 5290 0
169 20250318 163100 2101067500 5290 5290 5290 5290 0
170 20250318 163000 2101067500 5290 5290 5290 5290 0
171 20250318 162900 2101067500 5290 5290 5290 5290 0
172 20250318 162800 2101067500 5290 5290 5290 5290 0
173 20250318 162700 2101067500 5290 5290 5290 5290 0
174 20250318 162600 2101067500 5290 5290 5290 5290 0
175 20250318 162500 2101067500 5290 5290 5290 5290 0
176 20250318 162400 2101067500 5290 5290 5290 5290 0
177 20250318 162300 2101067500 5290 5290 5290 5290 0
178 20250318 162200 2101067500 5290 5290 5290 5290 0
179 20250318 162100 2101067500 5290 5290 5290 5290 0
180 20250318 162000 2101067500 5290 5290 5290 5290 0
181 20250318 161900 2101067500 5290 5290 5290 5290 0
182 20250318 161800 2101067500 5290 5290 5290 5290 5026
183 20250318 161700 2101067500 5290 5290 5290 5290 0
184 20250318 161600 2101067500 5290 5290 5290 5290 0
185 20250318 161500 2101067500 5290 5290 5290 5290 0
186 20250318 161400 2101067500 5290 5290 5290 5290 0
187 20250318 161300 2101067500 5290 5290 5290 5290 0
188 20250318 161200 2101067500 5290 5290 5290 5290 0
189 20250318 161100 2101067500 5290 5290 5290 5290 0
190 20250318 161000 2101067500 5290 5290 5290 5290 0
191 20250318 160900 2101067500 5290 5290 5290 5290 0
192 20250318 160800 2101067500 5290 5290 5290 5290 0
193 20250318 160700 2101067500 5290 5290 5290 5290 0
194 20250318 160600 2101067500 5290 5290 5290 5290 0
195 20250318 160500 2101067500 5290 5290 5290 5290 0
196 20250318 160400 2101067500 5290 5290 5290 5290 0
197 20250318 160300 2101067500 5290 5290 5290 5290 0
198 20250318 160200 2101067500 5290 5290 5290 5290 0
199 20250318 160100 2101067500 5290 5290 5290 5290 0
200 20250318 160000 2101067500 5290 5290 5290 5290 0
201 20250318 155900 2101067500 5290 5290 5290 5290 0
202 20250318 155800 2101067500 5290 5290 5290 5290 0
203 20250318 155700 2101067500 5290 5290 5290 5290 0
204 20250318 155600 2101067500 5290 5290 5290 5290 0
205 20250318 155500 2101067500 5290 5290 5290 5290 0
206 20250318 155400 2101067500 5290 5290 5290 5290 0
207 20250318 155300 2101067500 5290 5290 5290 5290 0
208 20250318 155200 2101067500 5290 5290 5290 5290 0
209 20250318 155100 2101067500 5290 5290 5290 5290 0
210 20250318 155000 2101067500 5290 5290 5290 5290 0
211 20250318 154900 2101067500 5290 5290 5290 5290 0
212 20250318 154800 2101067500 5290 5290 5290 5290 5026
213 20250318 154700 2101067500 5290 5290 5290 5290 0
214 20250318 154600 2101067500 5290 5290 5290 5290 0
215 20250318 154500 2101067500 5290 5290 5290 5290 0
216 20250318 154400 2101067500 5290 5290 5290 5290 0
217 20250318 154300 2101067500 5290 5290 5290 5290 0
218 20250318 154200 2101067500 5290 5290 5290 5290 0
219 20250318 154100 2101067500 5290 5290 5290 5290 0
220 20250318 154000 2101067500 5290 5290 5290 5290 0
221 20250318 153900 2101067500 5290 5290 5290 5290 0
222 20250318 153800 2101067500 5290 5290 5290 5290 0
223 20250318 153700 2101067500 5290 5290 5290 5290 0
224 20250318 153600 2101067500 5290 5290 5290 5290 0
225 20250318 153500 2101067500 5290 5290 5290 5290 0
226 20250318 153400 2101067500 5290 5290 5290 5290 0
227 20250318 153300 2101067500 5290 5290 5290 5290 0
228 20250318 153200 2101067500 5290 5290 5290 5290 0
229 20250318 153100 2101067500 5290 5290 5290 5290 0
230 20250318 153000 2101067500 5290 5290 5290 5290 5026
231 20250318 152900 2074479960 5310 5310 5310 5310 0
232 20250318 152800 2074479960 5310 5310 5310 5310 0
233 20250318 152700 2074479960 5310 5310 5310 5310 0
234 20250318 152600 2074479960 5310 5310 5310 5310 0
235 20250318 152500 2074479960 5310 5310 5310 5310 0
236 20250318 152400 2074479960 5310 5310 5310 5310 0
237 20250318 152300 2074479960 5310 5310 5310 5310 0
238 20250318 152200 2074479960 5310 5310 5310 5310 0
239 20250318 152100 2074479960 5310 5310 5310 5310 0
240 20250318 152000 2074479960 5310 5310 5310 5310 0
241 20250318 151900 2074479960 5310 5310 5310 5310 61
242 20250318 151800 2074156050 5310 5290 5310 5280 4705
243 20250318 151700 2049281860 5290 5310 5310 5290 3235
244 20250318 151600 2032150270 5320 5310 5320 5310 1501
245 20250318 151500 2024179950 5290 5300 5300 5290 11
246 20250318 151400 2024121660 5300 5300 5300 5300 300
247 20250318 151300 2022531660 5300 5300 5300 5290 1829
248 20250318 151200 2012838160 5300 5300 5300 5300 100
249 20250318 151100 2012308160 5300 5300 5300 5300 3
250 20250318 151000 2012292260 5310 5310 5310 5300 1856
251 20250318 150900 2002442900 5310 5300 5310 5300 124
252 20250318 150800 2001784610 5310 5310 5310 5300 1523
253 20250318 150700 1993705700 5310 5315 5315 5310 100
254 20250318 150600 1993174690 5310 5300 5310 5300 943
255 20250318 150500 1988168560 5300 5300 5300 5300 1010
256 20250318 150400 1982815560 5300 5310 5310 5300 55
257 20250318 150300 1982524040 5320 5320 5320 5320 0
258 20250318 150200 1982524040 5320 5320 5320 5320 1
259 20250318 150100 1982518720 5300 5310 5310 5300 1449
260 20250318 150000 1974826235 5310 5310 5310 5310 1
261 20250318 145900 1974820925 5310 5310 5310 5310 598
262 20250318 145800 1971645545 5310 5310 5310 5310 206
263 20250318 145700 1970551685 5310 5310 5310 5310 4
264 20250318 145600 1970530445 5320 5320 5320 5320 0
265 20250318 145500 1970530445 5320 5310 5320 5310 553
266 20250318 145400 1967593995 5310 5310 5310 5310 0
267 20250318 145300 1967593995 5310 5310 5310 5310 0
268 20250318 145200 1967593995 5310 5310 5310 5310 10
269 20250318 145100 1967540895 5310 5310 5310 5310 1
270 20250318 145000 1967535585 5300 5300 5300 5300 200
271 20250318 144900 1966475585 5310 5310 5310 5310 0
272 20250318 144800 1966475585 5310 5300 5310 5300 1176
273 20250318 144700 1960241125 5300 5300 5300 5300 1
274 20250318 144600 1960235825 5310 5310 5310 5310 0
275 20250318 144500 1960235825 5310 5310 5310 5310 0
276 20250318 144400 1960235825 5310 5310 5310 5310 50
277 20250318 144300 1959970325 5310 5310 5310 5310 10
278 20250318 144200 1959917225 5300 5300 5300 5300 175
279 20250318 144100 1958989725 5300 5300 5300 5300 231
280 20250318 144000 1957765425 5300 5300 5300 5300 0
281 20250318 143900 1957765425 5300 5300 5300 5300 774
282 20250318 143800 1953663225 5300 5300 5300 5300 148
283 20250318 143700 1952878825 5300 5300 5300 5300 203
284 20250318 143600 1951802925 5290 5290 5290 5290 8
285 20250318 143500 1951760605 5290 5300 5300 5290 1199
286 20250318 143400 1945405955 5300 5300 5300 5300 1
287 20250318 143300 1945400655 5290 5290 5290 5290 857
288 20250318 143200 1940867125 5290 5290 5290 5290 143
289 20250318 143100 1940110655 5290 5290 5290 5290 812
290 20250318 143000 1935815175 5290 5300 5300 5290 637
291 20250318 142900 1932445205 5300 5290 5300 5290 2608
292 20250318 142800 1918625885 5290 5290 5290 5290 40
293 20250318 142700 1918414285 5290 5290 5290 5290 2074
294 20250318 142600 1907442825 5290 5300 5300 5290 5089
295 20250318 142500 1880515915 5300 5300 5300 5300 1860
296 20250318 142400 1870657915 5300 5310 5310 5300 682
297 20250318 142300 1867041005 5300 5300 5300 5300 1
298 20250318 142200 1867035705 5310 5300 5310 5300 2
299 20250318 142100 1867025095 5300 5320 5320 5300 4
300 20250318 142000 1867003835 5300 5300 5300 5300 0
301 20250318 141900 1867003835 5300 5300 5300 5300 0
302 20250318 141800 1867003835 5300 5310 5310 5290 3396
303 20250318 141700 1849000535 5315 5315 5315 5315 0
304 20250318 141600 1849000535 5315 5315 5315 5315 1
305 20250318 141500 1848995220 5310 5310 5310 5310 57
306 20250318 141400 1848692550 5310 5320 5320 5310 2432
307 20250318 141300 1835777830 5320 5320 5320 5320 1615
308 20250318 141200 1827186030 5325 5325 5325 5325 144
309 20250318 141100 1826419230 5325 5325 5325 5325 375
310 20250318 141000 1824422355 5320 5320 5320 5320 149
311 20250318 140900 1823629675 5325 5325 5325 5325 0
312 20250318 140800 1823629675 5325 5325 5325 5325 0
313 20250318 140700 1823629675 5325 5325 5325 5325 182
314 20250318 140600 1822660525 5330 5330 5330 5330 0
315 20250318 140500 1822660525 5330 5330 5330 5330 0
316 20250318 140400 1822660525 5330 5325 5330 5325 201
317 20250318 140300 1821589515 5325 5320 5325 5320 282
318 20250318 140200 1820088635 5325 5325 5325 5325 1
319 20250318 140100 1820083310 5320 5320 5325 5320 131
320 20250318 140000 1819386375 5325 5325 5325 5325 0
321 20250318 135900 1819386375 5325 5325 5325 5325 0
322 20250318 135800 1819386375 5325 5325 5325 5325 2
323 20250318 135700 1819375725 5325 5325 5325 5325 0
324 20250318 135600 1819375725 5325 5325 5325 5325 300
325 20250318 135500 1817778225 5325 5325 5325 5325 2
326 20250318 135400 1817767575 5320 5320 5320 5320 0
327 20250318 135300 1817767575 5320 5320 5320 5320 74
328 20250318 135200 1817373895 5320 5320 5320 5320 0
329 20250318 135100 1817373895 5320 5320 5320 5320 0
330 20250318 135000 1817373895 5320 5320 5320 5320 110
331 20250318 134900 1816788695 5320 5320 5320 5320 179
332 20250318 134800 1815836415 5320 5320 5320 5320 121
333 20250318 134700 1815192695 5310 5310 5310 5310 320
334 20250318 134600 1813493495 5330 5330 5330 5330 1
335 20250318 134500 1813488165 5320 5315 5320 5315 134
336 20250318 134400 1812775455 5320 5320 5320 5320 0
337 20250318 134300 1812775455 5320 5320 5320 5320 83
338 20250318 134200 1812333895 5320 5315 5320 5315 117
339 20250318 134100 1811711585 5320 5320 5320 5320 16
340 20250318 134000 1811626465 5320 5320 5320 5320 10
341 20250318 133900 1811573265 5320 5320 5320 5320 84
342 20250318 133800 1811126385 5320 5315 5330 5315 2573
343 20250318 133700 1797438495 5310 5310 5310 5310 5
344 20250318 133600 1797411945 5310 5310 5310 5310 0
345 20250318 133500 1797411945 5310 5310 5310 5310 0
346 20250318 133400 1797411945 5310 5310 5310 5310 521
347 20250318 133300 1794645435 5310 5310 5310 5310 2
348 20250318 133200 1794634815 5310 5310 5310 5310 30
349 20250318 133100 1794475515 5310 5310 5310 5310 0
350 20250318 133000 1794475515 5310 5320 5320 5310 11
351 20250318 132900 1794417095 5310 5310 5310 5310 198
352 20250318 132800 1793365715 5310 5310 5310 5310 100
353 20250318 132700 1792834715 5310 5310 5310 5310 0
354 20250318 132600 1792834715 5310 5310 5310 5310 47
355 20250318 132500 1792585145 5310 5310 5310 5310 65
356 20250318 132400 1792239995 5310 5310 5310 5310 164
357 20250318 132300 1791369155 5310 5310 5310 5310 1
358 20250318 132200 1791363845 5310 5310 5310 5310 379
359 20250318 132100 1789351355 5310 5310 5310 5310 10
360 20250318 132000 1789298255 5310 5310 5310 5310 194
361 20250318 131900 1788268115 5310 5300 5310 5300 357
362 20250318 131800 1786373445 5300 5300 5300 5300 200
363 20250318 131700 1785313445 5310 5310 5310 5310 9
364 20250318 131600 1785265655 5310 5300 5310 5300 45
365 20250318 131500 1785026715 5320 5320 5320 5320 0
366 20250318 131400 1785026715 5320 5320 5320 5320 0
367 20250318 131300 1785026715 5320 5320 5320 5320 0
368 20250318 131200 1785026715 5320 5320 5320 5300 11584
369 20250318 131100 1723609715 5320 5320 5320 5320 136
370 20250318 131000 1722886195 5320 5320 5320 5320 5
371 20250318 130900 1722859595 5320 5320 5320 5320 250
372 20250318 130800 1721529595 5320 5320 5320 5320 0
373 20250318 130700 1721529595 5320 5320 5320 5320 0
374 20250318 130600 1721529595 5320 5320 5320 5320 15
375 20250318 130500 1721449795 5310 5310 5310 5310 100
376 20250318 130400 1720918795 5310 5320 5320 5310 590
377 20250318 130300 1717785025 5320 5320 5320 5320 0
378 20250318 130200 1717785025 5320 5320 5320 5320 52
379 20250318 130100 1717508385 5320 5320 5320 5320 5
380 20250318 130000 1717481785 5330 5330 5330 5330 0
381 20250318 125900 1717481785 5330 5330 5330 5330 0
382 20250318 125800 1717481785 5330 5330 5330 5330 1
383 20250318 125700 1717476455 5310 5310 5310 5310 103
384 20250318 125600 1716929525 5310 5320 5320 5310 1530
385 20250318 125500 1708800425 5320 5320 5320 5320 0
386 20250318 125400 1708800425 5320 5320 5320 5320 37
387 20250318 125300 1708603585 5320 5320 5320 5320 50
388 20250318 125200 1708337585 5340 5340 5340 5340 0
389 20250318 125100 1708337585 5340 5340 5340 5340 1
390 20250318 125000 1708332245 5330 5330 5330 5330 27
391 20250318 124900 1708188335 5330 5330 5330 5330 1398
392 20250318 124800 1700736995 5330 5330 5330 5330 0
393 20250318 124700 1700736995 5330 5330 5330 5330 0
394 20250318 124600 1700736995 5330 5330 5330 5330 1
395 20250318 124500 1700731665 5340 5340 5340 5340 1
396 20250318 124400 1700726325 5330 5340 5340 5330 110
397 20250318 124300 1700140015 5330 5330 5330 5330 160
398 20250318 124200 1699287215 5330 5330 5330 5330 0
399 20250318 124100 1699287215 5330 5330 5330 5330 500
400 20250318 124000 1696622215 5330 5330 5330 5330 5
401 20250318 123900 1696595565 5320 5320 5320 5320 396
402 20250318 123800 1694488845 5340 5340 5340 5340 1
403 20250318 123700 1694483505 5330 5330 5330 5330 0
404 20250318 123600 1694483505 5330 5330 5330 5330 273
405 20250318 123500 1693028415 5330 5330 5330 5330 100
406 20250318 123400 1692495415 5330 5330 5330 5330 0
407 20250318 123300 1692495415 5330 5330 5330 5330 343
408 20250318 123200 1690667225 5330 5330 5330 5330 390
409 20250318 123100 1688588525 5320 5320 5320 5320 0
410 20250318 123000 1688588525 5320 5310 5320 5310 335
411 20250318 122900 1686809335 5320 5320 5320 5320 545
412 20250318 122800 1683909935 5320 5320 5320 5320 0
413 20250318 122700 1683909935 5320 5320 5320 5320 39
414 20250318 122600 1683702455 5330 5330 5330 5330 0
415 20250318 122500 1683702455 5330 5330 5330 5330 0
416 20250318 122400 1683702455 5330 5330 5330 5330 0
417 20250318 122300 1683702455 5330 5330 5330 5330 1
418 20250318 122200 1683697125 5330 5330 5330 5330 10
419 20250318 122100 1683643825 5330 5330 5330 5330 11
420 20250318 122000 1683585195 5320 5320 5320 5320 304
421 20250318 121900 1681967915 5330 5330 5330 5330 1
422 20250318 121800 1681962585 5330 5330 5330 5330 0
423 20250318 121700 1681962585 5330 5330 5330 5330 0
424 20250318 121600 1681962585 5330 5330 5330 5330 2
425 20250318 121500 1681951925 5330 5330 5330 5330 0
426 20250318 121400 1681951925 5330 5330 5330 5330 0
427 20250318 121300 1681951925 5330 5330 5330 5330 10
428 20250318 121200 1681898625 5330 5330 5330 5330 100
429 20250318 121100 1681365625 5330 5330 5330 5330 200
430 20250318 121000 1680299625 5330 5330 5330 5330 500
431 20250318 120900 1677634625 5330 5330 5330 5330 187
432 20250318 120800 1676637915 5330 5330 5330 5330 2
433 20250318 120700 1676627255 5320 5320 5320 5320 1
434 20250318 120600 1676621935 5320 5320 5320 5320 507
435 20250318 120500 1673924695 5320 5320 5320 5320 29
436 20250318 120400 1673770415 5320 5320 5320 5320 65
437 20250318 120300 1673424615 5320 5320 5320 5320 0
438 20250318 120200 1673424615 5320 5320 5320 5320 2
439 20250318 120100 1673413975 5320 5320 5320 5320 0
440 20250318 120000 1673413975 5320 5320 5320 5320 15
441 20250318 115900 1673334175 5320 5320 5320 5320 0
442 20250318 115800 1673334175 5320 5320 5320 5320 115
443 20250318 115700 1672722375 5320 5320 5320 5320 0
444 20250318 115600 1672722375 5320 5320 5320 5320 104
445 20250318 115500 1672169095 5310 5310 5310 5310 332
446 20250318 115400 1670406175 5310 5320 5320 5310 603
447 20250318 115300 1667198515 5320 5320 5320 5320 510
448 20250318 115200 1664485315 5320 5320 5320 5320 200
449 20250318 115100 1663421315 5310 5320 5320 5310 3000
450 20250318 115000 1647478425 5330 5330 5330 5330 3
451 20250318 114900 1647462435 5330 5330 5330 5330 0
452 20250318 114800 1647462435 5330 5330 5330 5330 0
453 20250318 114700 1647462435 5330 5330 5330 5330 0
454 20250318 114600 1647462435 5330 5320 5330 5310 1539
455 20250318 114500 1639285825 5320 5320 5320 5320 822
456 20250318 114400 1634912785 5320 5320 5320 5320 200
457 20250318 114300 1633848785 5320 5320 5320 5320 1999
458 20250318 114200 1623214105 5330 5330 5330 5330 492
459 20250318 114100 1620591745 5340 5340 5340 5340 0
460 20250318 114000 1620591745 5340 5340 5340 5340 21
461 20250318 113900 1620479605 5340 5340 5340 5340 5
462 20250318 113800 1620452905 5340 5340 5340 5340 100
463 20250318 113700 1619918905 5330 5330 5330 5330 0
464 20250318 113600 1619918905 5330 5330 5330 5330 0
465 20250318 113500 1619918905 5330 5330 5330 5330 65
466 20250318 113400 1619572455 5340 5340 5340 5340 0
467 20250318 113300 1619572455 5340 5340 5340 5340 129
468 20250318 113200 1618883595 5340 5340 5340 5340 0
469 20250318 113100 1618883595 5340 5340 5340 5340 0
470 20250318 113000 1618883595 5340 5340 5340 5340 0
471 20250318 112900 1618883595 5340 5330 5340 5330 140
472 20250318 112800 1618136985 5330 5320 5330 5320 489
473 20250318 112700 1615535495 5320 5330 5340 5320 78
474 20250318 112600 1615120335 5330 5330 5330 5330 101
475 20250318 112500 1614582005 5330 5340 5340 5330 261
476 20250318 112400 1613190695 5340 5340 5340 5340 0
477 20250318 112300 1613190695 5340 5340 5340 5340 0
478 20250318 112200 1613190695 5340 5340 5340 5340 24
479 20250318 112100 1613062535 5340 5340 5340 5340 0
480 20250318 112000 1613062535 5340 5350 5350 5340 66
481 20250318 111900 1612709555 5340 5320 5340 5320 1844
482 20250318 111800 1602883275 5330 5330 5330 5330 195
483 20250318 111700 1601843925 5330 5330 5330 5330 101
484 20250318 111600 1601305595 5330 5330 5330 5330 300
485 20250318 111500 1599706595 5330 5340 5350 5330 515
486 20250318 111400 1596957295 5350 5350 5350 5350 0
487 20250318 111300 1596957295 5350 5350 5350 5350 1
488 20250318 111200 1596951945 5320 5340 5360 5320 571
489 20250318 111100 1593910055 5340 5350 5350 5320 7264
490 20250318 111000 1555176055 5350 5350 5350 5350 0
491 20250318 110900 1555176055 5350 5350 5350 5350 0
492 20250318 110800 1555176055 5350 5360 5360 5350 189
493 20250318 110700 1554164785 5360 5360 5360 5360 148
494 20250318 110600 1553371505 5360 5360 5360 5360 6
495 20250318 110500 1553339345 5360 5360 5360 5360 0
496 20250318 110400 1553339345 5360 5360 5360 5360 1
497 20250318 110300 1553333985 5350 5350 5350 5350 407
498 20250318 110200 1551156535 5350 5350 5350 5350 50
499 20250318 110100 1550889035 5360 5360 5360 5360 0
500 20250318 110000 1550889035 5360 5360 5360 5360 0
501 20250318 105900 1550889035 5360 5360 5360 5360 0
502 20250318 105800 1550889035 5360 5370 5370 5360 41
503 20250318 105700 1550669265 5370 5370 5370 5370 0
504 20250318 105600 1550669265 5370 5370 5370 5370 0
505 20250318 105500 1550669265 5370 5370 5370 5370 1
506 20250318 105400 1550663895 5370 5350 5370 5350 2
507 20250318 105300 1550653175 5350 5350 5350 5350 71
508 20250318 105200 1550273325 5350 5350 5350 5350 1
509 20250318 105100 1550267975 5360 5360 5360 5360 518
510 20250318 105000 1547491495 5370 5360 5370 5360 42
511 20250318 104900 1547266255 5370 5370 5370 5370 0
512 20250318 104800 1547266255 5370 5370 5370 5370 0
513 20250318 104700 1547266255 5370 5370 5370 5370 0
514 20250318 104600 1547266255 5370 5370 5370 5370 0
515 20250318 104500 1547266255 5370 5340 5370 5340 14
516 20250318 104400 1547191195 5340 5360 5360 5340 148
517 20250318 104300 1546398775 5360 5350 5360 5350 1037
518 20250318 104200 1540840465 5340 5340 5340 5340 0
519 20250318 104100 1540840465 5340 5350 5350 5340 20
520 20250318 104000 1540733565 5355 5350 5355 5350 845
521 20250318 103900 1536208615 5360 5360 5360 5360 0
522 20250318 103800 1536208615 5360 5360 5360 5360 0
523 20250318 103700 1536208615 5360 5360 5360 5360 0
524 20250318 103600 1536208615 5360 5360 5360 5360 141
525 20250318 103500 1535452855 5370 5340 5370 5340 2787
526 20250318 103400 1520497025 5360 5360 5360 5360 100
527 20250318 103300 1519961025 5360 5360 5360 5360 0
528 20250318 103200 1519961025 5360 5360 5360 5360 10
529 20250318 103100 1519907425 5360 5340 5360 5340 8
530 20250318 103000 1519864625 5340 5340 5340 5340 457
531 20250318 102900 1517424245 5340 5340 5340 5340 774
532 20250318 102800 1513291085 5330 5340 5340 5330 2563
533 20250318 102700 1499629295 5340 5340 5340 5340 258
534 20250318 102600 1498251575 5340 5360 5360 5340 134
535 20250318 102500 1497535995 5340 5340 5350 5340 4566
536 20250318 102400 1473153475 5360 5350 5360 5340 246
537 20250318 102300 1471837815 5340 5350 5370 5340 6146
538 20250318 102200 1439017135 5370 5370 5370 5370 1
539 20250318 102100 1439011765 5340 5360 5360 5340 799
540 20250318 102000 1434731305 5360 5360 5360 5360 2
541 20250318 101900 1434720585 5360 5360 5360 5360 0
542 20250318 101800 1434720585 5360 5360 5360 5360 11
543 20250318 101700 1434661625 5350 5350 5350 5350 200
544 20250318 101600 1433591625 5350 5340 5355 5340 46
545 20250318 101500 1433345515 5350 5360 5360 5350 201
546 20250318 101400 1432270155 5350 5350 5350 5350 876
547 20250318 101300 1427583555 5350 5350 5350 5350 433
548 20250318 101200 1425267005 5340 5340 5340 5340 5674
549 20250318 101100 1394967845 5350 5350 5350 5350 1032
550 20250318 101000 1389446645 5360 5360 5360 5360 0
551 20250318 100900 1389446645 5360 5350 5360 5350 2117
552 20250318 100800 1378120395 5360 5370 5370 5360 2210
553 20250318 100700 1366263205 5370 5380 5380 5370 5273
554 20250318 100600 1337895325 5380 5390 5390 5380 609
555 20250318 100500 1334612835 5390 5380 5390 5380 685
556 20250318 100400 1330927495 5370 5370 5380 5370 31
557 20250318 100300 1330761005 5360 5360 5360 5360 0
558 20250318 100200 1330761005 5360 5360 5370 5350 4362
559 20250318 100100 1307394015 5360 5360 5360 5360 1787
560 20250318 100000 1297815695 5360 5370 5370 5360 2163
561 20250318 095900 1286217645 5370 5440 5440 5360 24250
562 20250318 095800 1155487395 5440 5440 5440 5410 5999
563 20250318 095700 1122935585 5430 5420 5450 5410 5275
564 20250318 095600 1094280915 5410 5420 5430 5400 5278
565 20250318 095500 1065679285 5410 5420 5420 5400 1612
566 20250318 095400 1056954455 5420 5400 5420 5390 8179
567 20250318 095300 1012707885 5400 5410 5410 5390 2218
568 20250318 095200 1000732255 5410 5400 5410 5400 1276
569 20250318 095100 993837335 5410 5410 5410 5390 1443
570 20250318 095000 986042075 5400 5400 5410 5400 1201
571 20250318 094900 979552655 5410 5400 5410 5390 2326
572 20250318 094800 966995875 5410 5400 5410 5390 1419
573 20250318 094700 959334355 5400 5430 5430 5390 5610
574 20250318 094600 929002025 5420 5410 5430 5410 995
575 20250318 094500 923607195 5420 5420 5430 5410 2823
576 20250318 094400 908298535 5430 5430 5440 5410 3999
577 20250318 094300 886604515 5440 5450 5450 5410 6603
578 20250318 094200 850751435 5440 5420 5450 5410 10596
579 20250318 094100 793136770 5420 5440 5440 5410 6762
580 20250318 094000 756509540 5420 5430 5440 5410 5681
581 20250318 093900 725666610 5430 5430 5430 5410 2561
582 20250318 093800 711765950 5410 5410 5430 5410 6126
583 20250318 093700 678561390 5420 5410 5430 5410 7669
584 20250318 093600 636995120 5420 5430 5430 5400 10876
585 20250318 093500 578084520 5430 5420 5430 5400 4029
586 20250318 093400 556259540 5420 5410 5420 5400 7060
587 20250318 093300 518043050 5400 5400 5410 5390 1858
588 20250318 093200 508009170 5410 5390 5410 5390 10877
589 20250318 093100 449280140 5390 5390 5400 5380 3137
590 20250318 093000 432367770 5390 5390 5390 5390 14
591 20250318 092900 432292310 5390 5370 5390 5370 3913
592 20250318 092800 411245880 5360 5370 5370 5360 21
593 20250318 092700 411133120 5370 5360 5370 5360 2555
594 20250318 092600 397415770 5360 5380 5380 5360 1091
595 20250318 092500 391557060 5380 5370 5380 5370 638
596 20250318 092400 388124760 5380 5360 5380 5360 538
597 20250318 092300 385237770 5360 5360 5370 5360 1713
598 20250318 092200 376041690 5370 5370 5370 5370 12
599 20250318 092100 375977250 5360 5360 5360 5350 2862
600 20250318 092000 360646980 5360 5360 5360 5350 2348
601 20250318 091900 348080170 5360 5360 5360 5350 612
602 20250318 091800 344800860 5360 5360 5360 5360 1210
603 20250318 091700 338315260 5360 5370 5370 5360 717
604 20250318 091600 334471840 5370 5380 5380 5360 1768
605 20250318 091500 324985110 5380 5360 5380 5360 942
606 20250318 091400 319927870 5360 5370 5370 5360 999
607 20250318 091300 314572680 5370 5370 5370 5360 1939
608 20250318 091200 304163460 5380 5350 5390 5350 6823
609 20250318 091100 267571280 5350 5330 5350 5330 1363
610 20250318 091000 260297600 5340 5340 5340 5330 232
611 20250318 090900 259060100 5340 5330 5340 5330 1432
612 20250318 090800 251427440 5330 5360 5360 5330 2197
613 20250318 090700 239701270 5360 5350 5360 5340 3585
614 20250318 090600 220505840 5360 5340 5360 5340 1565
615 20250318 090500 212132320 5330 5330 5340 5330 1420
616 20250318 090400 204555720 5340 5340 5360 5340 1127
617 20250318 090300 198535620 5360 5360 5370 5330 6466
618 20250318 090200 163933480 5360 5360 5360 5350 1850
619 20250318 090100 154028830 5360 5390 5390 5360 7648
620 20250318 090000 112994400 5380 5380 5430 5370 20799

1
033320/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,68525,19114432,361126750,100733056640,0.36
20250313,70244,19114432,368781000,100350768000,0.37
20250312,71731,19114432,371566580,99012757760,0.38
20250311,72051,19114432,397721520,105511664640,0.38
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 68525 19114432 361126750 100733056640 0.36
3 20250313 70244 19114432 368781000 100350768000 0.37
4 20250312 71731 19114432 371566580 99012757760 0.38
5 20250311 72051 19114432 397721520 105511664640 0.38