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

629
040300/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,629 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,192700,922685920,3280,3280,3280,3280,11682
20250318,192600,922685920,3280,3280,3280,3280,0
20250318,192500,922685920,3280,3280,3280,3280,0
20250318,192400,922685920,3280,3280,3280,3280,0
20250318,192300,922685920,3280,3280,3280,3280,0
20250318,192200,922685920,3280,3280,3280,3280,0
20250318,192100,922685920,3280,3280,3280,3280,0
20250318,192000,922685920,3280,3280,3280,3280,0
20250318,191900,922685920,3280,3280,3280,3280,0
20250318,191800,922685920,3280,3280,3280,3280,0
20250318,191700,922685920,3280,3280,3280,3280,0
20250318,191600,922685920,3280,3280,3280,3280,0
20250318,191500,922685920,3280,3280,3280,3280,0
20250318,191400,922685920,3280,3280,3280,3280,0
20250318,191300,922685920,3280,3280,3280,3280,0
20250318,191200,922685920,3280,3280,3280,3280,0
20250318,191100,922685920,3280,3280,3280,3280,0
20250318,191000,922685920,3280,3280,3280,3280,0
20250318,190900,922685920,3280,3280,3280,3280,0
20250318,190800,922685920,3280,3280,3280,3280,0
20250318,190700,922685920,3280,3280,3280,3280,0
20250318,190600,922685920,3280,3280,3280,3280,0
20250318,190500,922685920,3280,3280,3280,3280,0
20250318,190400,922685920,3280,3280,3280,3280,0
20250318,190300,922685920,3280,3280,3280,3280,0
20250318,190200,922685920,3280,3280,3280,3280,0
20250318,190100,922685920,3280,3280,3280,3280,0
20250318,190000,922685920,3280,3280,3280,3280,0
20250318,185900,922685920,3280,3280,3280,3280,0
20250318,185800,922685920,3280,3280,3280,3280,0
20250318,185700,922685920,3280,3280,3280,3280,11682
20250318,185600,922685920,3280,3280,3280,3280,0
20250318,185500,922685920,3280,3280,3280,3280,0
20250318,185400,922685920,3280,3280,3280,3280,0
20250318,185300,922685920,3280,3280,3280,3280,0
20250318,185200,922685920,3280,3280,3280,3280,0
20250318,185100,922685920,3280,3280,3280,3280,0
20250318,185000,922685920,3280,3280,3280,3280,0
20250318,184900,922685920,3280,3280,3280,3280,0
20250318,184800,922685920,3280,3280,3280,3280,0
20250318,184700,922685920,3280,3280,3280,3280,0
20250318,184600,922685920,3280,3280,3280,3280,0
20250318,184500,922685920,3280,3280,3280,3280,0
20250318,184400,922685920,3280,3280,3280,3280,0
20250318,184300,922685920,3280,3280,3280,3280,0
20250318,184200,922685920,3280,3280,3280,3280,0
20250318,184100,922685920,3280,3280,3280,3280,0
20250318,184000,922685920,3280,3280,3280,3280,0
20250318,183900,922685920,3280,3280,3280,3280,0
20250318,183800,922685920,3280,3280,3280,3280,0
20250318,183700,922685920,3280,3280,3280,3280,0
20250318,183600,922685920,3280,3280,3280,3280,0
20250318,183500,922685920,3280,3280,3280,3280,0
20250318,183400,922685920,3280,3280,3280,3280,0
20250318,183300,922685920,3280,3280,3280,3280,0
20250318,183200,922685920,3280,3280,3280,3280,0
20250318,183100,922685920,3280,3280,3280,3280,0
20250318,183000,922685920,3280,3280,3280,3280,0
20250318,182900,922685920,3280,3280,3280,3280,0
20250318,182800,922685920,3280,3280,3280,3280,0
20250318,182700,922685920,3280,3280,3280,3280,11682
20250318,182600,922685920,3280,3280,3280,3280,0
20250318,182500,922685920,3280,3280,3280,3280,0
20250318,182400,922685920,3280,3280,3280,3280,0
20250318,182300,922685920,3280,3280,3280,3280,0
20250318,182200,922685920,3280,3280,3280,3280,0
20250318,182100,922685920,3280,3280,3280,3280,0
20250318,182000,922685920,3280,3280,3280,3280,0
20250318,181900,922685920,3280,3280,3280,3280,0
20250318,181800,922685920,3280,3280,3280,3280,0
20250318,181700,922685920,3280,3280,3280,3280,0
20250318,181600,922685920,3280,3280,3280,3280,0
20250318,181500,922685920,3280,3280,3280,3280,0
20250318,181400,922685920,3280,3280,3280,3280,0
20250318,181300,922685920,3280,3280,3280,3280,0
20250318,181200,922685920,3280,3280,3280,3280,0
20250318,181100,922685920,3280,3280,3280,3280,0
20250318,181000,922685920,3280,3280,3280,3280,0
20250318,180900,922685920,3280,3280,3280,3280,0
20250318,180800,922685920,3280,3280,3280,3280,0
20250318,180700,922685920,3280,3280,3280,3280,0
20250318,180600,922685920,3280,3280,3280,3280,0
20250318,180500,922685920,3280,3280,3280,3280,0
20250318,180400,922685920,3280,3280,3280,3280,0
20250318,180300,922685920,3280,3280,3280,3280,0
20250318,180200,922685920,3280,3280,3280,3280,0
20250318,180100,922685920,3280,3280,3280,3280,0
20250318,180000,922685920,3280,3280,3280,3280,0
20250318,175900,922685920,3280,3280,3280,3280,0
20250318,175800,922685920,3280,3280,3280,3280,0
20250318,175700,922685920,3280,3280,3280,3280,11682
20250318,175600,922685920,3280,3280,3280,3280,0
20250318,175500,922685920,3280,3280,3280,3280,0
20250318,175400,922685920,3280,3280,3280,3280,0
20250318,175300,922685920,3280,3280,3280,3280,0
20250318,175200,922685920,3280,3280,3280,3280,0
20250318,175100,922685920,3280,3280,3280,3280,0
20250318,175000,922685920,3280,3280,3280,3280,0
20250318,174900,922685920,3280,3280,3280,3280,0
20250318,174800,922685920,3280,3280,3280,3280,0
20250318,174700,922685920,3280,3280,3280,3280,0
20250318,174600,922685920,3280,3280,3280,3280,0
20250318,174500,922685920,3280,3280,3280,3280,0
20250318,174400,922685920,3280,3280,3280,3280,0
20250318,174300,922685920,3280,3280,3280,3280,0
20250318,174200,922685920,3280,3280,3280,3280,0
20250318,174100,922685920,3280,3280,3280,3280,0
20250318,174000,922685920,3280,3280,3280,3280,0
20250318,173900,922685920,3280,3280,3280,3280,0
20250318,173800,922685920,3280,3280,3280,3280,0
20250318,173700,922685920,3280,3280,3280,3280,0
20250318,173600,922685920,3280,3280,3280,3280,0
20250318,173500,922685920,3280,3280,3280,3280,0
20250318,173400,922685920,3280,3280,3280,3280,0
20250318,173300,922685920,3280,3280,3280,3280,0
20250318,173200,922685920,3280,3280,3280,3280,0
20250318,173100,922685920,3280,3280,3280,3280,0
20250318,173000,922685920,3280,3280,3280,3280,0
20250318,172900,922685920,3280,3280,3280,3280,0
20250318,172800,922685920,3280,3280,3280,3280,0
20250318,172700,922685920,3280,3280,3280,3280,11682
20250318,172600,922685920,3280,3280,3280,3280,0
20250318,172500,922685920,3280,3280,3280,3280,0
20250318,172400,922685920,3280,3280,3280,3280,0
20250318,172300,922685920,3280,3280,3280,3280,0
20250318,172200,922685920,3280,3280,3280,3280,0
20250318,172100,922685920,3280,3280,3280,3280,0
20250318,172000,922685920,3280,3280,3280,3280,0
20250318,171900,922685920,3280,3280,3280,3280,0
20250318,171800,922685920,3280,3280,3280,3280,0
20250318,171700,922685920,3280,3280,3280,3280,0
20250318,171600,922685920,3280,3280,3280,3280,0
20250318,171500,922685920,3280,3280,3280,3280,0
20250318,171400,922685920,3280,3280,3280,3280,0
20250318,171300,922685920,3280,3280,3280,3280,0
20250318,171200,922685920,3280,3280,3280,3280,0
20250318,171100,922685920,3280,3280,3280,3280,0
20250318,171000,922685920,3280,3280,3280,3280,0
20250318,170900,922685920,3280,3280,3280,3280,0
20250318,170800,922685920,3280,3280,3280,3280,0
20250318,170700,922685920,3280,3280,3280,3280,0
20250318,170600,922685920,3280,3280,3280,3280,0
20250318,170500,922685920,3280,3280,3280,3280,0
20250318,170400,922685920,3280,3280,3280,3280,0
20250318,170300,922685920,3280,3280,3280,3280,0
20250318,170200,922685920,3280,3280,3280,3280,0
20250318,170100,922685920,3280,3280,3280,3280,0
20250318,170000,922685920,3280,3280,3280,3280,0
20250318,165900,922685920,3280,3280,3280,3280,0
20250318,165800,922685920,3280,3280,3280,3280,0
20250318,165700,922685920,3280,3280,3280,3280,11682
20250318,165600,922685920,3280,3280,3280,3280,0
20250318,165500,922685920,3280,3280,3280,3280,0
20250318,165400,922685920,3280,3280,3280,3280,0
20250318,165300,922685920,3280,3280,3280,3280,0
20250318,165200,922685920,3280,3280,3280,3280,0
20250318,165100,922685920,3280,3280,3280,3280,0
20250318,165000,922685920,3280,3280,3280,3280,0
20250318,164900,922685920,3280,3280,3280,3280,0
20250318,164800,922685920,3280,3280,3280,3280,0
20250318,164700,922685920,3280,3280,3280,3280,0
20250318,164600,922685920,3280,3280,3280,3280,0
20250318,164500,922685920,3280,3280,3280,3280,0
20250318,164400,922685920,3280,3280,3280,3280,0
20250318,164300,922685920,3280,3280,3280,3280,0
20250318,164200,922685920,3280,3280,3280,3280,0
20250318,164100,922685920,3280,3280,3280,3280,0
20250318,164000,922685920,3280,3280,3280,3280,0
20250318,163900,922685920,3280,3280,3280,3280,0
20250318,163800,922685920,3280,3280,3280,3280,0
20250318,163700,922685920,3280,3280,3280,3280,0
20250318,163600,922685920,3280,3280,3280,3280,0
20250318,163500,922685920,3280,3280,3280,3280,0
20250318,163400,922685920,3280,3280,3280,3280,0
20250318,163300,922685920,3280,3280,3280,3280,0
20250318,163200,922685920,3280,3280,3280,3280,0
20250318,163100,922685920,3280,3280,3280,3280,0
20250318,163000,922685920,3280,3280,3280,3280,0
20250318,162900,922685920,3280,3280,3280,3280,0
20250318,162800,922685920,3280,3280,3280,3280,0
20250318,162700,922685920,3280,3280,3280,3280,11682
20250318,162600,922685920,3280,3280,3280,3280,0
20250318,162500,922685920,3280,3280,3280,3280,0
20250318,162400,922685920,3280,3280,3280,3280,0
20250318,162300,922685920,3280,3280,3280,3280,0
20250318,162200,922685920,3280,3280,3280,3280,0
20250318,162100,922685920,3280,3280,3280,3280,0
20250318,162000,922685920,3280,3280,3280,3280,0
20250318,161900,922685920,3280,3280,3280,3280,0
20250318,161800,922685920,3280,3280,3280,3280,0
20250318,161700,922685920,3280,3280,3280,3280,0
20250318,161600,922685920,3280,3280,3280,3280,0
20250318,161500,922685920,3280,3280,3280,3280,0
20250318,161400,922685920,3280,3280,3280,3280,0
20250318,161300,922685920,3280,3280,3280,3280,0
20250318,161200,922685920,3280,3280,3280,3280,0
20250318,161100,922685920,3280,3280,3280,3280,0
20250318,161000,922685920,3280,3280,3280,3280,0
20250318,160900,922685920,3280,3280,3280,3280,0
20250318,160800,922685920,3280,3280,3280,3280,0
20250318,160700,922685920,3280,3280,3280,3280,0
20250318,160600,922685920,3280,3280,3280,3280,0
20250318,160500,922685920,3280,3280,3280,3280,0
20250318,160400,922685920,3280,3280,3280,3280,0
20250318,160300,922685920,3280,3280,3280,3280,0
20250318,160200,922685920,3280,3280,3280,3280,0
20250318,160100,922685920,3280,3280,3280,3280,0
20250318,160000,922685920,3280,3280,3280,3280,0
20250318,155900,922685920,3280,3280,3280,3280,0
20250318,155800,922685920,3280,3280,3280,3280,0
20250318,155700,922685920,3280,3280,3280,3280,11682
20250318,155600,922685920,3280,3280,3280,3280,0
20250318,155500,922685920,3280,3280,3280,3280,0
20250318,155400,922685920,3280,3280,3280,3280,0
20250318,155300,922685920,3280,3280,3280,3280,0
20250318,155200,922685920,3280,3280,3280,3280,0
20250318,155100,922685920,3280,3280,3280,3280,0
20250318,155000,922685920,3280,3280,3280,3280,0
20250318,154900,922685920,3280,3280,3280,3280,0
20250318,154800,922685920,3280,3280,3280,3280,0
20250318,154700,922685920,3280,3280,3280,3280,0
20250318,154600,922685920,3280,3280,3280,3280,0
20250318,154500,922685920,3280,3280,3280,3280,0
20250318,154400,922685920,3280,3280,3280,3280,0
20250318,154300,922685920,3280,3280,3280,3280,0
20250318,154200,922685920,3280,3280,3280,3280,0
20250318,154100,922685920,3280,3280,3280,3280,0
20250318,154000,922685920,3280,3280,3280,3280,0
20250318,153900,922685920,3280,3280,3280,3280,0
20250318,153800,922685920,3280,3280,3280,3280,0
20250318,153700,922685920,3280,3280,3280,3280,0
20250318,153600,922685920,3280,3280,3280,3280,0
20250318,153500,922685920,3280,3280,3280,3280,0
20250318,153400,922685920,3280,3280,3280,3280,0
20250318,153300,922685920,3280,3280,3280,3280,0
20250318,153200,922685920,3280,3280,3280,3280,0
20250318,153100,922685920,3280,3280,3280,3280,0
20250318,153000,922685920,3280,3280,3280,3280,11682
20250318,152900,884368960,3280,3280,3280,3280,0
20250318,152800,884368960,3280,3280,3280,3280,0
20250318,152700,884368960,3280,3280,3280,3280,0
20250318,152600,884368960,3280,3280,3280,3280,0
20250318,152500,884368960,3280,3280,3280,3280,0
20250318,152400,884368960,3280,3280,3280,3280,0
20250318,152300,884368960,3280,3280,3280,3280,0
20250318,152200,884368960,3280,3280,3280,3280,0
20250318,152100,884368960,3280,3280,3280,3280,0
20250318,152000,884368960,3280,3280,3280,3280,0
20250318,151900,884368960,3280,3280,3280,3275,2427
20250318,151800,876411970,3280,3280,3280,3275,1702
20250318,151700,870830910,3280,3280,3280,3280,100
20250318,151600,870502910,3285,3280,3285,3280,2804
20250318,151500,861305775,3285,3280,3285,3280,602
20250318,151400,859331205,3285,3282,3285,3282,314
20250318,151300,858299745,3285,3285,3285,3285,0
20250318,151200,858299745,3285,3285,3285,3285,1
20250318,151100,858296460,3285,3285,3285,3285,100
20250318,151000,857967960,3285,3285,3285,3285,5
20250318,150900,857951535,3285,3285,3285,3285,204
20250318,150800,857281395,3285,3285,3285,3285,1
20250318,150700,857278110,3285,3280,3285,3275,457
20250318,150600,855781195,3285,3280,3285,3280,2740
20250318,150500,846793985,3285,3285,3285,3285,0
20250318,150400,846793985,3285,3280,3285,3280,213
20250318,150300,846095340,3285,3280,3285,3280,161
20250318,150200,845567255,3285,3285,3285,3285,15
20250318,150100,845517980,3285,3285,3285,3285,1282
20250318,150000,841306610,3290,3285,3290,3285,484
20250318,145900,839716660,3290,3285,3290,3285,1001
20250318,145800,836428370,3290,3285,3290,3285,1201
20250318,145700,832482080,3290,3290,3290,3285,1006
20250318,145600,829177340,3290,3290,3290,3290,0
20250318,145500,829177340,3290,3280,3290,3280,1705
20250318,145400,823577155,3285,3285,3285,3285,0
20250318,145300,823577155,3285,3280,3285,3280,6
20250318,145200,823557470,3285,3285,3290,3280,3302
20250318,145100,812720895,3290,3280,3290,3280,4195
20250318,145000,798961285,3290,3285,3290,3285,1001
20250318,144900,795672995,3290,3290,3290,3290,0
20250318,144800,795672995,3290,3290,3290,3290,0
20250318,144700,795672995,3290,3290,3290,3290,0
20250318,144600,795672995,3290,3285,3290,3285,641
20250318,144500,793567305,3290,3290,3290,3290,0
20250318,144400,793567305,3290,3285,3290,3285,1802
20250318,144300,787647725,3290,3285,3290,3285,1255
20250318,144200,783525045,3285,3285,3285,3280,546
20250318,144100,781733935,3290,3290,3290,3290,0
20250318,144000,781733935,3290,3280,3290,3280,1001
20250318,143900,778450645,3290,3290,3290,3290,596
20250318,143800,776489805,3290,3290,3290,3290,0
20250318,143700,776489805,3290,3290,3290,3290,78
20250318,143600,776233185,3290,3285,3290,3275,8550
20250318,143500,748180725,3290,3290,3290,3290,0
20250318,143400,748180725,3290,3290,3290,3290,0
20250318,143300,748180725,3290,3290,3290,3290,0
20250318,143200,748180725,3290,3285,3290,3285,1572
20250318,143100,743016695,3295,3295,3295,3295,0
20250318,143000,743016695,3295,3295,3295,3295,0
20250318,142900,743016695,3295,3290,3295,3285,5501
20250318,142800,724932400,3295,3290,3295,3290,1801
20250318,142700,719007105,3295,3290,3295,3290,501
20250318,142600,717358810,3295,3295,3295,3295,0
20250318,142500,717358810,3295,3295,3295,3295,44
20250318,142400,717213830,3295,3295,3295,3295,0
20250318,142300,717213830,3295,3295,3295,3295,0
20250318,142200,717213830,3295,3295,3295,3295,0
20250318,142100,717213830,3295,3295,3295,3295,0
20250318,142000,717213830,3295,3295,3295,3295,300
20250318,141900,716225330,3295,3295,3295,3295,0
20250318,141800,716225330,3295,3295,3295,3295,0
20250318,141700,716225330,3295,3290,3295,3290,1932
20250318,141600,709868485,3290,3290,3290,3290,1
20250318,141500,709865195,3290,3290,3290,3290,0
20250318,141400,709865195,3290,3290,3290,3290,0
20250318,141300,709865195,3290,3290,3290,3285,662
20250318,141200,707690270,3295,3295,3295,3295,0
20250318,141100,707690270,3295,3290,3295,3290,14057
20250318,141000,661442730,3295,3295,3300,3295,5238
20250318,140900,644183515,3300,3300,3300,3300,71
20250318,140800,643949215,3300,3300,3300,3300,67
20250318,140700,643728115,3300,3300,3300,3295,421
20250318,140600,642338865,3300,3295,3300,3295,2
20250318,140500,642332270,3300,3300,3300,3300,0
20250318,140400,642332270,3300,3300,3300,3300,0
20250318,140300,642332270,3300,3300,3300,3300,0
20250318,140200,642332270,3300,3300,3300,3295,678
20250318,140100,640097950,3300,3300,3300,3300,0
20250318,140000,640097950,3300,3300,3300,3300,0
20250318,135900,640097950,3300,3302,3305,3300,813
20250318,135800,637414045,3305,3305,3305,3305,0
20250318,135700,637414045,3305,3305,3305,3305,0
20250318,135600,637414045,3305,3305,3305,3305,0
20250318,135500,637414045,3305,3305,3305,3305,0
20250318,135400,637414045,3305,3305,3305,3305,10
20250318,135300,637380995,3305,3305,3305,3305,0
20250318,135200,637380995,3305,3305,3305,3305,1
20250318,135100,637377690,3300,3300,3300,3300,10
20250318,135000,637344690,3305,3305,3305,3305,151
20250318,134900,636845635,3305,3295,3305,3295,111
20250318,134800,636479880,3305,3305,3305,3295,602
20250318,134700,634495270,3305,3295,3305,3295,6
20250318,134600,634475490,3305,3305,3305,3305,0
20250318,134500,634475490,3305,3305,3305,3305,0
20250318,134400,634475490,3305,3305,3305,3305,0
20250318,134300,634475490,3305,3305,3305,3305,40
20250318,134200,634343290,3305,3305,3305,3305,0
20250318,134100,634343290,3305,3305,3305,3305,0
20250318,134000,634343290,3305,3305,3305,3305,0
20250318,133900,634343290,3305,3300,3305,3300,1437
20250318,133800,629601185,3300,3300,3300,3300,0
20250318,133700,629601185,3300,3300,3300,3300,0
20250318,133600,629601185,3300,3300,3300,3295,6
20250318,133500,629581400,3300,3300,3300,3300,0
20250318,133400,629581400,3300,3300,3300,3300,147
20250318,133300,629096300,3300,3300,3300,3295,311
20250318,133200,628071525,3300,3300,3300,3300,0
20250318,133100,628071525,3300,3300,3300,3295,1553
20250318,133000,622946630,3300,3295,3300,3295,201
20250318,132900,622284330,3300,3295,3300,3295,2
20250318,132800,622277735,3300,3300,3300,3300,0
20250318,132700,622277735,3300,3300,3300,3295,53
20250318,132600,622103090,3295,3295,3300,3295,181
20250318,132500,621506690,3300,3295,3300,3295,21
20250318,132400,621437490,3300,3300,3300,3300,0
20250318,132300,621437490,3300,3300,3300,3300,100
20250318,132200,621107490,3300,3300,3300,3300,618
20250318,132100,619068090,3300,3300,3300,3300,222
20250318,132000,618335490,3295,3295,3300,3295,156
20250318,131900,617821465,3300,3300,3300,3300,0
20250318,131800,617821465,3300,3300,3300,3300,0
20250318,131700,617821465,3300,3300,3300,3300,0
20250318,131600,617821465,3300,3300,3300,3300,0
20250318,131500,617821465,3300,3300,3300,3300,0
20250318,131400,617821465,3300,3300,3300,3300,0
20250318,131300,617821465,3300,3300,3300,3300,0
20250318,131200,617821465,3300,3300,3300,3300,0
20250318,131100,617821465,3300,3295,3300,3295,251
20250318,131000,616994415,3300,3300,3300,3300,500
20250318,130900,615344415,3300,3300,3300,3300,0
20250318,130800,615344415,3300,3300,3300,3300,320
20250318,130700,614288415,3300,3300,3300,3300,0
20250318,130600,614288415,3300,3295,3300,3295,201
20250318,130500,613626115,3300,3300,3300,3300,0
20250318,130400,613626115,3300,3295,3300,3295,3
20250318,130300,613616225,3300,3295,3300,3295,501
20250318,130200,611965425,3300,3300,3300,3300,10
20250318,130100,611932425,3300,3300,3300,3300,0
20250318,130000,611932425,3300,3300,3300,3300,0
20250318,125900,611932425,3300,3297,3300,3297,2500
20250318,125800,603683307,3297,3297,3297,3295,12
20250318,125700,603643763,3297,3297,3297,3297,0
20250318,125600,603643763,3297,3297,3297,3297,0
20250318,125500,603643763,3297,3297,3297,3295,571
20250318,125400,601761206,3297,3297,3297,3295,610
20250318,125300,599751036,3297,3297,3297,3295,43
20250318,125200,599609275,3305,3305,3305,3305,0
20250318,125100,599609275,3305,3305,3305,3295,304
20250318,125000,598607575,3295,3295,3305,3295,505
20250318,124900,596943590,3305,3295,3305,3295,403
20250318,124800,595612675,3305,3305,3305,3305,0
20250318,124700,595612675,3305,3305,3305,3305,0
20250318,124600,595612675,3305,3295,3305,3295,3
20250318,124500,595602780,3305,3305,3305,3305,0
20250318,124400,595602780,3305,3305,3305,3305,0
20250318,124300,595602780,3305,3305,3305,3305,0
20250318,124200,595602780,3305,3305,3305,3305,0
20250318,124100,595602780,3305,3305,3305,3305,0
20250318,124000,595602780,3305,3295,3305,3295,2
20250318,123900,595596180,3305,3295,3305,3295,6
20250318,123800,595576400,3305,3295,3305,3295,24
20250318,123700,595497280,3305,3305,3305,3305,0
20250318,123600,595497280,3305,3305,3305,3305,0
20250318,123500,595497280,3305,3305,3310,3305,665
20250318,123400,593299450,3305,3305,3305,3305,0
20250318,123300,593299450,3305,3295,3305,3295,313
20250318,123200,592268105,3300,3300,3305,3300,13
20250318,123100,592225200,3305,3305,3305,3305,0
20250318,123000,592225200,3305,3305,3305,3305,0
20250318,122900,592225200,3305,3305,3305,3295,182
20250318,122800,591625210,3305,3305,3305,3305,172
20250318,122700,591056750,3310,3295,3310,3295,601
20250318,122600,589076440,3310,3305,3310,3300,2609
20250318,122500,580466630,3305,3310,3310,3305,215
20250318,122400,579755750,3310,3310,3310,3310,0
20250318,122300,579755750,3310,3305,3310,3305,45
20250318,122200,579607020,3310,3310,3310,3310,0
20250318,122100,579607020,3310,3310,3310,3310,0
20250318,122000,579607020,3310,3310,3310,3310,15
20250318,121900,579557370,3310,3310,3310,3305,48
20250318,121800,579398495,3310,3310,3310,3310,0
20250318,121700,579398495,3310,3310,3310,3310,0
20250318,121600,579398495,3310,3310,3310,3310,0
20250318,121500,579398495,3310,3310,3310,3310,0
20250318,121400,579398495,3310,3310,3310,3310,0
20250318,121300,579398495,3310,3305,3310,3305,766
20250318,121200,576866585,3305,3305,3305,3305,243
20250318,121100,576063470,3305,3305,3305,3305,3009
20250318,121000,566118725,3305,3300,3305,3300,736
20250318,120900,563689910,3305,3300,3305,3300,306
20250318,120800,562678595,3305,3305,3305,3305,0
20250318,120700,562678595,3305,3305,3305,3305,0
20250318,120600,562678595,3305,3305,3305,3305,0
20250318,120500,562678595,3305,3295,3305,3295,103
20250318,120400,562339155,3300,3300,3305,3300,1051
20250318,120300,558870850,3305,3305,3305,3305,630
20250318,120200,556788700,3305,3300,3305,3300,8
20250318,120100,556762295,3305,3300,3305,3300,1108
20250318,120000,553100470,3305,3305,3305,3305,1318
20250318,115900,548744480,3305,3300,3305,3295,1048
20250318,115800,545286125,3300,3300,3300,3300,10
20250318,115700,545253125,3300,3300,3300,3300,1001
20250318,115600,541949825,3300,3300,3300,3300,0
20250318,115500,541949825,3300,3300,3300,3295,1751
20250318,115400,536173325,3300,3300,3300,3300,1013
20250318,115300,532830425,3300,3300,3300,3300,940
20250318,115200,529728425,3300,3295,3300,3295,1340
20250318,115100,525313120,3295,3295,3295,3290,27
20250318,115000,525224165,3295,3295,3295,3295,60
20250318,114900,525026465,3295,3295,3295,3295,0
20250318,114800,525026465,3295,3295,3295,3295,100
20250318,114700,524696965,3295,3295,3300,3295,1090
20250318,114600,521105410,3300,3295,3300,3295,2
20250318,114500,521098815,3300,3295,3300,3295,6
20250318,114400,521079040,3300,3295,3300,3295,751
20250318,114300,518604490,3300,3300,3300,3300,2211
20250318,114200,511308190,3300,3300,3300,3300,0
20250318,114100,511308190,3300,3295,3300,3295,501
20250318,114000,509657390,3300,3300,3300,3300,0
20250318,113900,509657390,3300,3300,3300,3300,74
20250318,113800,509413190,3300,3300,3300,3300,0
20250318,113700,509413190,3300,3300,3300,3300,0
20250318,113600,509413190,3300,3295,3300,3295,8
20250318,113500,509386825,3300,3295,3300,3295,433
20250318,113400,507960085,3300,3300,3300,3300,0
20250318,113300,507960085,3300,3300,3300,3300,0
20250318,113200,507960085,3300,3300,3300,3300,0
20250318,113100,507960085,3300,3300,3300,3295,1183
20250318,113000,504062090,3295,3300,3300,3295,281
20250318,112900,503136190,3300,3300,3300,3300,0
20250318,112800,503136190,3300,3295,3300,3295,3
20250318,112700,503126300,3300,3300,3300,3300,330
20250318,112600,502037300,3305,3300,3305,3300,301
20250318,112500,501043995,3305,3305,3305,3305,0
20250318,112400,501043995,3305,3295,3305,3295,301
20250318,112300,500052190,3305,3305,3305,3295,10
20250318,112200,500019195,3305,3300,3305,3300,5894
20250318,112100,480568990,3300,3300,3300,3300,0
20250318,112000,480568990,3300,3300,3300,3300,0
20250318,111900,480568990,3300,3295,3300,3295,2681
20250318,111800,471735090,3295,3295,3295,3295,0
20250318,111700,471735090,3295,3295,3295,3295,520
20250318,111600,470021690,3300,3295,3300,3295,1059
20250318,111500,466532280,3300,3295,3300,3295,2190
20250318,111400,459316220,3300,3295,3300,3295,400
20250318,111300,457998215,3300,3300,3300,3300,0
20250318,111200,457998215,3300,3300,3300,3300,0
20250318,111100,457998215,3300,3300,3300,3300,21
20250318,111000,457928915,3295,3295,3300,3295,642
20250318,110900,455813520,3295,3295,3295,3290,2361
20250318,110800,448041670,3300,3300,3300,3300,0
20250318,110700,448041670,3300,3295,3300,3295,2501
20250318,110600,439800870,3300,3295,3300,3295,703
20250318,110500,437484470,3300,3295,3300,3295,451
20250318,110400,435998420,3300,3295,3300,3295,229
20250318,110300,435242770,3300,3300,3300,3300,0
20250318,110200,435242770,3300,3300,3300,3300,0
20250318,110100,435242770,3300,3300,3300,3300,403
20250318,110000,433912870,3300,3300,3300,3300,0
20250318,105900,433912870,3300,3295,3300,3295,3
20250318,105800,433902980,3300,3295,3300,3295,2
20250318,105700,433896385,3300,3300,3300,3300,358
20250318,105600,432714985,3300,3300,3300,3300,872
20250318,105500,429837385,3295,3295,3300,3295,638
20250318,105400,427733770,3300,3295,3300,3295,1747
20250318,105300,421977400,3295,3295,3295,3295,1
20250318,105200,421974105,3295,3295,3295,3295,0
20250318,105100,421974105,3295,3295,3295,3295,44
20250318,105000,421829125,3295,3295,3295,3295,0
20250318,104900,421829125,3295,3295,3295,3295,500
20250318,104800,420181625,3295,3295,3295,3295,44
20250318,104700,420036645,3295,3295,3295,3295,1
20250318,104600,420033350,3290,3290,3290,3290,20
20250318,104500,419967550,3300,3300,3300,3300,0
20250318,104400,419967550,3300,3295,3300,3285,136
20250318,104300,419518825,3295,3290,3295,3290,2744
20250318,104200,410480035,3290,3290,3290,3290,3000
20250318,104100,400610035,3290,3290,3290,3290,1000
20250318,104000,397320035,3290,3290,3290,3290,0
20250318,103900,397320035,3290,3290,3290,3285,596
20250318,103800,395359210,3290,3290,3290,3290,0
20250318,103700,395359210,3290,3290,3290,3285,21
20250318,103600,395290170,3290,3290,3290,3290,46
20250318,103500,395138830,3290,3292,3292,3285,328
20250318,103400,394059250,3295,3292,3295,3292,3
20250318,103300,394049371,3295,3295,3295,3295,10
20250318,103200,394016421,3295,3295,3295,3292,19
20250318,103100,393953864,3292,3292,3295,3292,36
20250318,103000,393835343,3295,3290,3295,3290,3033
20250318,102900,383856753,3290,3285,3290,3285,4981
20250318,102800,367494138,3285,3282,3285,3282,101
20250318,102700,367162653,3285,3285,3285,3282,127
20250318,102600,366745686,3285,3282,3285,3282,3
20250318,102500,366735837,3285,3285,3285,3285,0
20250318,102400,366735837,3285,3285,3285,3285,0
20250318,102300,366735837,3285,3282,3285,3282,2
20250318,102200,366729270,3285,3285,3285,3285,1500
20250318,102100,361801770,3285,3285,3285,3285,0
20250318,102000,361801770,3285,3285,3285,3285,11
20250318,101900,361765635,3285,3282,3285,3282,501
20250318,101800,360121350,3285,3280,3285,3280,1749
20250318,101700,354384620,3285,3285,3285,3285,0
20250318,101600,354384620,3285,3275,3285,3275,3198
20250318,101500,343899140,3275,3275,3275,3275,5
20250318,101400,343882765,3280,3280,3280,3280,0
20250318,101300,343882765,3280,3275,3280,3275,499
20250318,101200,342248535,3275,3275,3275,3275,20
20250318,101100,342183035,3275,3275,3280,3275,684
20250318,101000,339942925,3280,3275,3280,3275,201
20250318,100900,339284645,3280,3275,3280,3275,1305
20250318,100800,335009245,3280,3275,3280,3275,607
20250318,100700,333021175,3280,3275,3280,3275,351
20250318,100600,331871645,3280,3280,3280,3280,0
20250318,100500,331871645,3280,3275,3280,3275,523
20250318,100400,330158805,3280,3275,3280,3275,2202
20250318,100300,322947245,3280,3275,3280,3275,99
20250318,100200,322623015,3280,3275,3280,3275,3
20250318,100100,322613185,3280,3275,3280,3275,17
20250318,100000,322557505,3280,3280,3280,3280,0
20250318,095900,322557505,3280,3280,3280,3280,0
20250318,095800,322557505,3280,3280,3280,3280,0
20250318,095700,322557505,3280,3275,3280,3275,918
20250318,095600,319551045,3280,3280,3280,3280,0
20250318,095500,319551045,3280,3280,3280,3280,0
20250318,095400,319551045,3280,3280,3280,3280,0
20250318,095300,319551045,3280,3275,3280,3275,1001
20250318,095200,316272765,3280,3275,3280,3275,546
20250318,095100,314484610,3280,3280,3280,3275,1730
20250318,095000,308818755,3280,3280,3280,3280,10
20250318,094900,308785955,3280,3275,3280,3275,3
20250318,094800,308776125,3280,3275,3280,3275,380
20250318,094700,307531230,3280,3285,3285,3275,18
20250318,094600,307472265,3285,3280,3285,3280,215
20250318,094500,306765995,3285,3280,3285,3275,149
20250318,094400,306277285,3280,3280,3280,3280,542
20250318,094300,304499525,3280,3280,3280,3280,230
20250318,094200,303745125,3280,3280,3280,3280,2623
20250318,094100,295141685,3280,3280,3280,3280,593
20250318,094000,293196645,3280,3275,3280,3275,100
20250318,093900,292869130,3280,3280,3280,3280,0
20250318,093800,292869130,3280,3270,3280,3270,79
20250318,093700,292610790,3280,3270,3280,3270,443
20250318,093600,291162170,3285,3285,3285,3275,548
20250318,093500,289367450,3280,3285,3285,3275,9
20250318,093400,289337920,3285,3285,3285,3285,500
20250318,093300,287695420,3285,3285,3285,3285,0
20250318,093200,287695420,3285,3285,3285,3270,740
20250318,093100,285273145,3285,3285,3285,3285,100
20250318,093000,284944645,3285,3270,3285,3270,11
20250318,092900,284908555,3285,3280,3285,3280,3017
20250318,092800,275012790,3280,3275,3280,3275,33
20250318,092700,274904705,3280,3270,3280,3270,239
20250318,092600,274123165,3280,3265,3280,3265,4257
20250318,092500,260202755,3270,3270,3270,3265,631
20250318,092400,258141910,3280,3270,3280,3270,515
20250318,092300,256454160,3270,3265,3270,3265,2347
20250318,092200,248791195,3265,3265,3265,3260,490
20250318,092100,247193740,3265,3265,3265,3265,266
20250318,092000,246325250,3265,3265,3265,3265,51
20250318,091900,246158735,3265,3265,3265,3260,411
20250318,091800,244816925,3265,3255,3265,3255,128
20250318,091700,244399535,3265,3260,3265,3260,46
20250318,091600,244249550,3265,3265,3265,3255,3169
20250318,091500,233925610,3265,3260,3265,3260,306
20250318,091400,232928020,3265,3265,3265,3255,8507
20250318,091300,205192580,3265,3265,3270,3265,149
20250318,091200,204706090,3265,3270,3280,3260,1808
20250318,091100,198802330,3280,3270,3280,3265,2559
20250318,091000,190436885,3280,3270,3285,3270,4724
20250318,090900,174989350,3285,3270,3285,3270,887
20250318,090800,172088475,3290,3290,3290,3270,15725
20250318,090700,120621565,3290,3280,3290,3280,494
20250318,090600,119001235,3290,3290,3290,3280,685
20250318,090500,116754015,3295,3295,3295,3295,0
20250318,090400,116754015,3295,3290,3295,3280,1688
20250318,090300,111208190,3295,3290,3295,3290,1257
20250318,090200,107072610,3290,3290,3295,3290,1296
20250318,090100,102803690,3290,3290,3290,3265,3117
20250318,090000,92584460,3265,3265,3295,3265,28319
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 192700 922685920 3280 3280 3280 3280 11682
3 20250318 192600 922685920 3280 3280 3280 3280 0
4 20250318 192500 922685920 3280 3280 3280 3280 0
5 20250318 192400 922685920 3280 3280 3280 3280 0
6 20250318 192300 922685920 3280 3280 3280 3280 0
7 20250318 192200 922685920 3280 3280 3280 3280 0
8 20250318 192100 922685920 3280 3280 3280 3280 0
9 20250318 192000 922685920 3280 3280 3280 3280 0
10 20250318 191900 922685920 3280 3280 3280 3280 0
11 20250318 191800 922685920 3280 3280 3280 3280 0
12 20250318 191700 922685920 3280 3280 3280 3280 0
13 20250318 191600 922685920 3280 3280 3280 3280 0
14 20250318 191500 922685920 3280 3280 3280 3280 0
15 20250318 191400 922685920 3280 3280 3280 3280 0
16 20250318 191300 922685920 3280 3280 3280 3280 0
17 20250318 191200 922685920 3280 3280 3280 3280 0
18 20250318 191100 922685920 3280 3280 3280 3280 0
19 20250318 191000 922685920 3280 3280 3280 3280 0
20 20250318 190900 922685920 3280 3280 3280 3280 0
21 20250318 190800 922685920 3280 3280 3280 3280 0
22 20250318 190700 922685920 3280 3280 3280 3280 0
23 20250318 190600 922685920 3280 3280 3280 3280 0
24 20250318 190500 922685920 3280 3280 3280 3280 0
25 20250318 190400 922685920 3280 3280 3280 3280 0
26 20250318 190300 922685920 3280 3280 3280 3280 0
27 20250318 190200 922685920 3280 3280 3280 3280 0
28 20250318 190100 922685920 3280 3280 3280 3280 0
29 20250318 190000 922685920 3280 3280 3280 3280 0
30 20250318 185900 922685920 3280 3280 3280 3280 0
31 20250318 185800 922685920 3280 3280 3280 3280 0
32 20250318 185700 922685920 3280 3280 3280 3280 11682
33 20250318 185600 922685920 3280 3280 3280 3280 0
34 20250318 185500 922685920 3280 3280 3280 3280 0
35 20250318 185400 922685920 3280 3280 3280 3280 0
36 20250318 185300 922685920 3280 3280 3280 3280 0
37 20250318 185200 922685920 3280 3280 3280 3280 0
38 20250318 185100 922685920 3280 3280 3280 3280 0
39 20250318 185000 922685920 3280 3280 3280 3280 0
40 20250318 184900 922685920 3280 3280 3280 3280 0
41 20250318 184800 922685920 3280 3280 3280 3280 0
42 20250318 184700 922685920 3280 3280 3280 3280 0
43 20250318 184600 922685920 3280 3280 3280 3280 0
44 20250318 184500 922685920 3280 3280 3280 3280 0
45 20250318 184400 922685920 3280 3280 3280 3280 0
46 20250318 184300 922685920 3280 3280 3280 3280 0
47 20250318 184200 922685920 3280 3280 3280 3280 0
48 20250318 184100 922685920 3280 3280 3280 3280 0
49 20250318 184000 922685920 3280 3280 3280 3280 0
50 20250318 183900 922685920 3280 3280 3280 3280 0
51 20250318 183800 922685920 3280 3280 3280 3280 0
52 20250318 183700 922685920 3280 3280 3280 3280 0
53 20250318 183600 922685920 3280 3280 3280 3280 0
54 20250318 183500 922685920 3280 3280 3280 3280 0
55 20250318 183400 922685920 3280 3280 3280 3280 0
56 20250318 183300 922685920 3280 3280 3280 3280 0
57 20250318 183200 922685920 3280 3280 3280 3280 0
58 20250318 183100 922685920 3280 3280 3280 3280 0
59 20250318 183000 922685920 3280 3280 3280 3280 0
60 20250318 182900 922685920 3280 3280 3280 3280 0
61 20250318 182800 922685920 3280 3280 3280 3280 0
62 20250318 182700 922685920 3280 3280 3280 3280 11682
63 20250318 182600 922685920 3280 3280 3280 3280 0
64 20250318 182500 922685920 3280 3280 3280 3280 0
65 20250318 182400 922685920 3280 3280 3280 3280 0
66 20250318 182300 922685920 3280 3280 3280 3280 0
67 20250318 182200 922685920 3280 3280 3280 3280 0
68 20250318 182100 922685920 3280 3280 3280 3280 0
69 20250318 182000 922685920 3280 3280 3280 3280 0
70 20250318 181900 922685920 3280 3280 3280 3280 0
71 20250318 181800 922685920 3280 3280 3280 3280 0
72 20250318 181700 922685920 3280 3280 3280 3280 0
73 20250318 181600 922685920 3280 3280 3280 3280 0
74 20250318 181500 922685920 3280 3280 3280 3280 0
75 20250318 181400 922685920 3280 3280 3280 3280 0
76 20250318 181300 922685920 3280 3280 3280 3280 0
77 20250318 181200 922685920 3280 3280 3280 3280 0
78 20250318 181100 922685920 3280 3280 3280 3280 0
79 20250318 181000 922685920 3280 3280 3280 3280 0
80 20250318 180900 922685920 3280 3280 3280 3280 0
81 20250318 180800 922685920 3280 3280 3280 3280 0
82 20250318 180700 922685920 3280 3280 3280 3280 0
83 20250318 180600 922685920 3280 3280 3280 3280 0
84 20250318 180500 922685920 3280 3280 3280 3280 0
85 20250318 180400 922685920 3280 3280 3280 3280 0
86 20250318 180300 922685920 3280 3280 3280 3280 0
87 20250318 180200 922685920 3280 3280 3280 3280 0
88 20250318 180100 922685920 3280 3280 3280 3280 0
89 20250318 180000 922685920 3280 3280 3280 3280 0
90 20250318 175900 922685920 3280 3280 3280 3280 0
91 20250318 175800 922685920 3280 3280 3280 3280 0
92 20250318 175700 922685920 3280 3280 3280 3280 11682
93 20250318 175600 922685920 3280 3280 3280 3280 0
94 20250318 175500 922685920 3280 3280 3280 3280 0
95 20250318 175400 922685920 3280 3280 3280 3280 0
96 20250318 175300 922685920 3280 3280 3280 3280 0
97 20250318 175200 922685920 3280 3280 3280 3280 0
98 20250318 175100 922685920 3280 3280 3280 3280 0
99 20250318 175000 922685920 3280 3280 3280 3280 0
100 20250318 174900 922685920 3280 3280 3280 3280 0
101 20250318 174800 922685920 3280 3280 3280 3280 0
102 20250318 174700 922685920 3280 3280 3280 3280 0
103 20250318 174600 922685920 3280 3280 3280 3280 0
104 20250318 174500 922685920 3280 3280 3280 3280 0
105 20250318 174400 922685920 3280 3280 3280 3280 0
106 20250318 174300 922685920 3280 3280 3280 3280 0
107 20250318 174200 922685920 3280 3280 3280 3280 0
108 20250318 174100 922685920 3280 3280 3280 3280 0
109 20250318 174000 922685920 3280 3280 3280 3280 0
110 20250318 173900 922685920 3280 3280 3280 3280 0
111 20250318 173800 922685920 3280 3280 3280 3280 0
112 20250318 173700 922685920 3280 3280 3280 3280 0
113 20250318 173600 922685920 3280 3280 3280 3280 0
114 20250318 173500 922685920 3280 3280 3280 3280 0
115 20250318 173400 922685920 3280 3280 3280 3280 0
116 20250318 173300 922685920 3280 3280 3280 3280 0
117 20250318 173200 922685920 3280 3280 3280 3280 0
118 20250318 173100 922685920 3280 3280 3280 3280 0
119 20250318 173000 922685920 3280 3280 3280 3280 0
120 20250318 172900 922685920 3280 3280 3280 3280 0
121 20250318 172800 922685920 3280 3280 3280 3280 0
122 20250318 172700 922685920 3280 3280 3280 3280 11682
123 20250318 172600 922685920 3280 3280 3280 3280 0
124 20250318 172500 922685920 3280 3280 3280 3280 0
125 20250318 172400 922685920 3280 3280 3280 3280 0
126 20250318 172300 922685920 3280 3280 3280 3280 0
127 20250318 172200 922685920 3280 3280 3280 3280 0
128 20250318 172100 922685920 3280 3280 3280 3280 0
129 20250318 172000 922685920 3280 3280 3280 3280 0
130 20250318 171900 922685920 3280 3280 3280 3280 0
131 20250318 171800 922685920 3280 3280 3280 3280 0
132 20250318 171700 922685920 3280 3280 3280 3280 0
133 20250318 171600 922685920 3280 3280 3280 3280 0
134 20250318 171500 922685920 3280 3280 3280 3280 0
135 20250318 171400 922685920 3280 3280 3280 3280 0
136 20250318 171300 922685920 3280 3280 3280 3280 0
137 20250318 171200 922685920 3280 3280 3280 3280 0
138 20250318 171100 922685920 3280 3280 3280 3280 0
139 20250318 171000 922685920 3280 3280 3280 3280 0
140 20250318 170900 922685920 3280 3280 3280 3280 0
141 20250318 170800 922685920 3280 3280 3280 3280 0
142 20250318 170700 922685920 3280 3280 3280 3280 0
143 20250318 170600 922685920 3280 3280 3280 3280 0
144 20250318 170500 922685920 3280 3280 3280 3280 0
145 20250318 170400 922685920 3280 3280 3280 3280 0
146 20250318 170300 922685920 3280 3280 3280 3280 0
147 20250318 170200 922685920 3280 3280 3280 3280 0
148 20250318 170100 922685920 3280 3280 3280 3280 0
149 20250318 170000 922685920 3280 3280 3280 3280 0
150 20250318 165900 922685920 3280 3280 3280 3280 0
151 20250318 165800 922685920 3280 3280 3280 3280 0
152 20250318 165700 922685920 3280 3280 3280 3280 11682
153 20250318 165600 922685920 3280 3280 3280 3280 0
154 20250318 165500 922685920 3280 3280 3280 3280 0
155 20250318 165400 922685920 3280 3280 3280 3280 0
156 20250318 165300 922685920 3280 3280 3280 3280 0
157 20250318 165200 922685920 3280 3280 3280 3280 0
158 20250318 165100 922685920 3280 3280 3280 3280 0
159 20250318 165000 922685920 3280 3280 3280 3280 0
160 20250318 164900 922685920 3280 3280 3280 3280 0
161 20250318 164800 922685920 3280 3280 3280 3280 0
162 20250318 164700 922685920 3280 3280 3280 3280 0
163 20250318 164600 922685920 3280 3280 3280 3280 0
164 20250318 164500 922685920 3280 3280 3280 3280 0
165 20250318 164400 922685920 3280 3280 3280 3280 0
166 20250318 164300 922685920 3280 3280 3280 3280 0
167 20250318 164200 922685920 3280 3280 3280 3280 0
168 20250318 164100 922685920 3280 3280 3280 3280 0
169 20250318 164000 922685920 3280 3280 3280 3280 0
170 20250318 163900 922685920 3280 3280 3280 3280 0
171 20250318 163800 922685920 3280 3280 3280 3280 0
172 20250318 163700 922685920 3280 3280 3280 3280 0
173 20250318 163600 922685920 3280 3280 3280 3280 0
174 20250318 163500 922685920 3280 3280 3280 3280 0
175 20250318 163400 922685920 3280 3280 3280 3280 0
176 20250318 163300 922685920 3280 3280 3280 3280 0
177 20250318 163200 922685920 3280 3280 3280 3280 0
178 20250318 163100 922685920 3280 3280 3280 3280 0
179 20250318 163000 922685920 3280 3280 3280 3280 0
180 20250318 162900 922685920 3280 3280 3280 3280 0
181 20250318 162800 922685920 3280 3280 3280 3280 0
182 20250318 162700 922685920 3280 3280 3280 3280 11682
183 20250318 162600 922685920 3280 3280 3280 3280 0
184 20250318 162500 922685920 3280 3280 3280 3280 0
185 20250318 162400 922685920 3280 3280 3280 3280 0
186 20250318 162300 922685920 3280 3280 3280 3280 0
187 20250318 162200 922685920 3280 3280 3280 3280 0
188 20250318 162100 922685920 3280 3280 3280 3280 0
189 20250318 162000 922685920 3280 3280 3280 3280 0
190 20250318 161900 922685920 3280 3280 3280 3280 0
191 20250318 161800 922685920 3280 3280 3280 3280 0
192 20250318 161700 922685920 3280 3280 3280 3280 0
193 20250318 161600 922685920 3280 3280 3280 3280 0
194 20250318 161500 922685920 3280 3280 3280 3280 0
195 20250318 161400 922685920 3280 3280 3280 3280 0
196 20250318 161300 922685920 3280 3280 3280 3280 0
197 20250318 161200 922685920 3280 3280 3280 3280 0
198 20250318 161100 922685920 3280 3280 3280 3280 0
199 20250318 161000 922685920 3280 3280 3280 3280 0
200 20250318 160900 922685920 3280 3280 3280 3280 0
201 20250318 160800 922685920 3280 3280 3280 3280 0
202 20250318 160700 922685920 3280 3280 3280 3280 0
203 20250318 160600 922685920 3280 3280 3280 3280 0
204 20250318 160500 922685920 3280 3280 3280 3280 0
205 20250318 160400 922685920 3280 3280 3280 3280 0
206 20250318 160300 922685920 3280 3280 3280 3280 0
207 20250318 160200 922685920 3280 3280 3280 3280 0
208 20250318 160100 922685920 3280 3280 3280 3280 0
209 20250318 160000 922685920 3280 3280 3280 3280 0
210 20250318 155900 922685920 3280 3280 3280 3280 0
211 20250318 155800 922685920 3280 3280 3280 3280 0
212 20250318 155700 922685920 3280 3280 3280 3280 11682
213 20250318 155600 922685920 3280 3280 3280 3280 0
214 20250318 155500 922685920 3280 3280 3280 3280 0
215 20250318 155400 922685920 3280 3280 3280 3280 0
216 20250318 155300 922685920 3280 3280 3280 3280 0
217 20250318 155200 922685920 3280 3280 3280 3280 0
218 20250318 155100 922685920 3280 3280 3280 3280 0
219 20250318 155000 922685920 3280 3280 3280 3280 0
220 20250318 154900 922685920 3280 3280 3280 3280 0
221 20250318 154800 922685920 3280 3280 3280 3280 0
222 20250318 154700 922685920 3280 3280 3280 3280 0
223 20250318 154600 922685920 3280 3280 3280 3280 0
224 20250318 154500 922685920 3280 3280 3280 3280 0
225 20250318 154400 922685920 3280 3280 3280 3280 0
226 20250318 154300 922685920 3280 3280 3280 3280 0
227 20250318 154200 922685920 3280 3280 3280 3280 0
228 20250318 154100 922685920 3280 3280 3280 3280 0
229 20250318 154000 922685920 3280 3280 3280 3280 0
230 20250318 153900 922685920 3280 3280 3280 3280 0
231 20250318 153800 922685920 3280 3280 3280 3280 0
232 20250318 153700 922685920 3280 3280 3280 3280 0
233 20250318 153600 922685920 3280 3280 3280 3280 0
234 20250318 153500 922685920 3280 3280 3280 3280 0
235 20250318 153400 922685920 3280 3280 3280 3280 0
236 20250318 153300 922685920 3280 3280 3280 3280 0
237 20250318 153200 922685920 3280 3280 3280 3280 0
238 20250318 153100 922685920 3280 3280 3280 3280 0
239 20250318 153000 922685920 3280 3280 3280 3280 11682
240 20250318 152900 884368960 3280 3280 3280 3280 0
241 20250318 152800 884368960 3280 3280 3280 3280 0
242 20250318 152700 884368960 3280 3280 3280 3280 0
243 20250318 152600 884368960 3280 3280 3280 3280 0
244 20250318 152500 884368960 3280 3280 3280 3280 0
245 20250318 152400 884368960 3280 3280 3280 3280 0
246 20250318 152300 884368960 3280 3280 3280 3280 0
247 20250318 152200 884368960 3280 3280 3280 3280 0
248 20250318 152100 884368960 3280 3280 3280 3280 0
249 20250318 152000 884368960 3280 3280 3280 3280 0
250 20250318 151900 884368960 3280 3280 3280 3275 2427
251 20250318 151800 876411970 3280 3280 3280 3275 1702
252 20250318 151700 870830910 3280 3280 3280 3280 100
253 20250318 151600 870502910 3285 3280 3285 3280 2804
254 20250318 151500 861305775 3285 3280 3285 3280 602
255 20250318 151400 859331205 3285 3282 3285 3282 314
256 20250318 151300 858299745 3285 3285 3285 3285 0
257 20250318 151200 858299745 3285 3285 3285 3285 1
258 20250318 151100 858296460 3285 3285 3285 3285 100
259 20250318 151000 857967960 3285 3285 3285 3285 5
260 20250318 150900 857951535 3285 3285 3285 3285 204
261 20250318 150800 857281395 3285 3285 3285 3285 1
262 20250318 150700 857278110 3285 3280 3285 3275 457
263 20250318 150600 855781195 3285 3280 3285 3280 2740
264 20250318 150500 846793985 3285 3285 3285 3285 0
265 20250318 150400 846793985 3285 3280 3285 3280 213
266 20250318 150300 846095340 3285 3280 3285 3280 161
267 20250318 150200 845567255 3285 3285 3285 3285 15
268 20250318 150100 845517980 3285 3285 3285 3285 1282
269 20250318 150000 841306610 3290 3285 3290 3285 484
270 20250318 145900 839716660 3290 3285 3290 3285 1001
271 20250318 145800 836428370 3290 3285 3290 3285 1201
272 20250318 145700 832482080 3290 3290 3290 3285 1006
273 20250318 145600 829177340 3290 3290 3290 3290 0
274 20250318 145500 829177340 3290 3280 3290 3280 1705
275 20250318 145400 823577155 3285 3285 3285 3285 0
276 20250318 145300 823577155 3285 3280 3285 3280 6
277 20250318 145200 823557470 3285 3285 3290 3280 3302
278 20250318 145100 812720895 3290 3280 3290 3280 4195
279 20250318 145000 798961285 3290 3285 3290 3285 1001
280 20250318 144900 795672995 3290 3290 3290 3290 0
281 20250318 144800 795672995 3290 3290 3290 3290 0
282 20250318 144700 795672995 3290 3290 3290 3290 0
283 20250318 144600 795672995 3290 3285 3290 3285 641
284 20250318 144500 793567305 3290 3290 3290 3290 0
285 20250318 144400 793567305 3290 3285 3290 3285 1802
286 20250318 144300 787647725 3290 3285 3290 3285 1255
287 20250318 144200 783525045 3285 3285 3285 3280 546
288 20250318 144100 781733935 3290 3290 3290 3290 0
289 20250318 144000 781733935 3290 3280 3290 3280 1001
290 20250318 143900 778450645 3290 3290 3290 3290 596
291 20250318 143800 776489805 3290 3290 3290 3290 0
292 20250318 143700 776489805 3290 3290 3290 3290 78
293 20250318 143600 776233185 3290 3285 3290 3275 8550
294 20250318 143500 748180725 3290 3290 3290 3290 0
295 20250318 143400 748180725 3290 3290 3290 3290 0
296 20250318 143300 748180725 3290 3290 3290 3290 0
297 20250318 143200 748180725 3290 3285 3290 3285 1572
298 20250318 143100 743016695 3295 3295 3295 3295 0
299 20250318 143000 743016695 3295 3295 3295 3295 0
300 20250318 142900 743016695 3295 3290 3295 3285 5501
301 20250318 142800 724932400 3295 3290 3295 3290 1801
302 20250318 142700 719007105 3295 3290 3295 3290 501
303 20250318 142600 717358810 3295 3295 3295 3295 0
304 20250318 142500 717358810 3295 3295 3295 3295 44
305 20250318 142400 717213830 3295 3295 3295 3295 0
306 20250318 142300 717213830 3295 3295 3295 3295 0
307 20250318 142200 717213830 3295 3295 3295 3295 0
308 20250318 142100 717213830 3295 3295 3295 3295 0
309 20250318 142000 717213830 3295 3295 3295 3295 300
310 20250318 141900 716225330 3295 3295 3295 3295 0
311 20250318 141800 716225330 3295 3295 3295 3295 0
312 20250318 141700 716225330 3295 3290 3295 3290 1932
313 20250318 141600 709868485 3290 3290 3290 3290 1
314 20250318 141500 709865195 3290 3290 3290 3290 0
315 20250318 141400 709865195 3290 3290 3290 3290 0
316 20250318 141300 709865195 3290 3290 3290 3285 662
317 20250318 141200 707690270 3295 3295 3295 3295 0
318 20250318 141100 707690270 3295 3290 3295 3290 14057
319 20250318 141000 661442730 3295 3295 3300 3295 5238
320 20250318 140900 644183515 3300 3300 3300 3300 71
321 20250318 140800 643949215 3300 3300 3300 3300 67
322 20250318 140700 643728115 3300 3300 3300 3295 421
323 20250318 140600 642338865 3300 3295 3300 3295 2
324 20250318 140500 642332270 3300 3300 3300 3300 0
325 20250318 140400 642332270 3300 3300 3300 3300 0
326 20250318 140300 642332270 3300 3300 3300 3300 0
327 20250318 140200 642332270 3300 3300 3300 3295 678
328 20250318 140100 640097950 3300 3300 3300 3300 0
329 20250318 140000 640097950 3300 3300 3300 3300 0
330 20250318 135900 640097950 3300 3302 3305 3300 813
331 20250318 135800 637414045 3305 3305 3305 3305 0
332 20250318 135700 637414045 3305 3305 3305 3305 0
333 20250318 135600 637414045 3305 3305 3305 3305 0
334 20250318 135500 637414045 3305 3305 3305 3305 0
335 20250318 135400 637414045 3305 3305 3305 3305 10
336 20250318 135300 637380995 3305 3305 3305 3305 0
337 20250318 135200 637380995 3305 3305 3305 3305 1
338 20250318 135100 637377690 3300 3300 3300 3300 10
339 20250318 135000 637344690 3305 3305 3305 3305 151
340 20250318 134900 636845635 3305 3295 3305 3295 111
341 20250318 134800 636479880 3305 3305 3305 3295 602
342 20250318 134700 634495270 3305 3295 3305 3295 6
343 20250318 134600 634475490 3305 3305 3305 3305 0
344 20250318 134500 634475490 3305 3305 3305 3305 0
345 20250318 134400 634475490 3305 3305 3305 3305 0
346 20250318 134300 634475490 3305 3305 3305 3305 40
347 20250318 134200 634343290 3305 3305 3305 3305 0
348 20250318 134100 634343290 3305 3305 3305 3305 0
349 20250318 134000 634343290 3305 3305 3305 3305 0
350 20250318 133900 634343290 3305 3300 3305 3300 1437
351 20250318 133800 629601185 3300 3300 3300 3300 0
352 20250318 133700 629601185 3300 3300 3300 3300 0
353 20250318 133600 629601185 3300 3300 3300 3295 6
354 20250318 133500 629581400 3300 3300 3300 3300 0
355 20250318 133400 629581400 3300 3300 3300 3300 147
356 20250318 133300 629096300 3300 3300 3300 3295 311
357 20250318 133200 628071525 3300 3300 3300 3300 0
358 20250318 133100 628071525 3300 3300 3300 3295 1553
359 20250318 133000 622946630 3300 3295 3300 3295 201
360 20250318 132900 622284330 3300 3295 3300 3295 2
361 20250318 132800 622277735 3300 3300 3300 3300 0
362 20250318 132700 622277735 3300 3300 3300 3295 53
363 20250318 132600 622103090 3295 3295 3300 3295 181
364 20250318 132500 621506690 3300 3295 3300 3295 21
365 20250318 132400 621437490 3300 3300 3300 3300 0
366 20250318 132300 621437490 3300 3300 3300 3300 100
367 20250318 132200 621107490 3300 3300 3300 3300 618
368 20250318 132100 619068090 3300 3300 3300 3300 222
369 20250318 132000 618335490 3295 3295 3300 3295 156
370 20250318 131900 617821465 3300 3300 3300 3300 0
371 20250318 131800 617821465 3300 3300 3300 3300 0
372 20250318 131700 617821465 3300 3300 3300 3300 0
373 20250318 131600 617821465 3300 3300 3300 3300 0
374 20250318 131500 617821465 3300 3300 3300 3300 0
375 20250318 131400 617821465 3300 3300 3300 3300 0
376 20250318 131300 617821465 3300 3300 3300 3300 0
377 20250318 131200 617821465 3300 3300 3300 3300 0
378 20250318 131100 617821465 3300 3295 3300 3295 251
379 20250318 131000 616994415 3300 3300 3300 3300 500
380 20250318 130900 615344415 3300 3300 3300 3300 0
381 20250318 130800 615344415 3300 3300 3300 3300 320
382 20250318 130700 614288415 3300 3300 3300 3300 0
383 20250318 130600 614288415 3300 3295 3300 3295 201
384 20250318 130500 613626115 3300 3300 3300 3300 0
385 20250318 130400 613626115 3300 3295 3300 3295 3
386 20250318 130300 613616225 3300 3295 3300 3295 501
387 20250318 130200 611965425 3300 3300 3300 3300 10
388 20250318 130100 611932425 3300 3300 3300 3300 0
389 20250318 130000 611932425 3300 3300 3300 3300 0
390 20250318 125900 611932425 3300 3297 3300 3297 2500
391 20250318 125800 603683307 3297 3297 3297 3295 12
392 20250318 125700 603643763 3297 3297 3297 3297 0
393 20250318 125600 603643763 3297 3297 3297 3297 0
394 20250318 125500 603643763 3297 3297 3297 3295 571
395 20250318 125400 601761206 3297 3297 3297 3295 610
396 20250318 125300 599751036 3297 3297 3297 3295 43
397 20250318 125200 599609275 3305 3305 3305 3305 0
398 20250318 125100 599609275 3305 3305 3305 3295 304
399 20250318 125000 598607575 3295 3295 3305 3295 505
400 20250318 124900 596943590 3305 3295 3305 3295 403
401 20250318 124800 595612675 3305 3305 3305 3305 0
402 20250318 124700 595612675 3305 3305 3305 3305 0
403 20250318 124600 595612675 3305 3295 3305 3295 3
404 20250318 124500 595602780 3305 3305 3305 3305 0
405 20250318 124400 595602780 3305 3305 3305 3305 0
406 20250318 124300 595602780 3305 3305 3305 3305 0
407 20250318 124200 595602780 3305 3305 3305 3305 0
408 20250318 124100 595602780 3305 3305 3305 3305 0
409 20250318 124000 595602780 3305 3295 3305 3295 2
410 20250318 123900 595596180 3305 3295 3305 3295 6
411 20250318 123800 595576400 3305 3295 3305 3295 24
412 20250318 123700 595497280 3305 3305 3305 3305 0
413 20250318 123600 595497280 3305 3305 3305 3305 0
414 20250318 123500 595497280 3305 3305 3310 3305 665
415 20250318 123400 593299450 3305 3305 3305 3305 0
416 20250318 123300 593299450 3305 3295 3305 3295 313
417 20250318 123200 592268105 3300 3300 3305 3300 13
418 20250318 123100 592225200 3305 3305 3305 3305 0
419 20250318 123000 592225200 3305 3305 3305 3305 0
420 20250318 122900 592225200 3305 3305 3305 3295 182
421 20250318 122800 591625210 3305 3305 3305 3305 172
422 20250318 122700 591056750 3310 3295 3310 3295 601
423 20250318 122600 589076440 3310 3305 3310 3300 2609
424 20250318 122500 580466630 3305 3310 3310 3305 215
425 20250318 122400 579755750 3310 3310 3310 3310 0
426 20250318 122300 579755750 3310 3305 3310 3305 45
427 20250318 122200 579607020 3310 3310 3310 3310 0
428 20250318 122100 579607020 3310 3310 3310 3310 0
429 20250318 122000 579607020 3310 3310 3310 3310 15
430 20250318 121900 579557370 3310 3310 3310 3305 48
431 20250318 121800 579398495 3310 3310 3310 3310 0
432 20250318 121700 579398495 3310 3310 3310 3310 0
433 20250318 121600 579398495 3310 3310 3310 3310 0
434 20250318 121500 579398495 3310 3310 3310 3310 0
435 20250318 121400 579398495 3310 3310 3310 3310 0
436 20250318 121300 579398495 3310 3305 3310 3305 766
437 20250318 121200 576866585 3305 3305 3305 3305 243
438 20250318 121100 576063470 3305 3305 3305 3305 3009
439 20250318 121000 566118725 3305 3300 3305 3300 736
440 20250318 120900 563689910 3305 3300 3305 3300 306
441 20250318 120800 562678595 3305 3305 3305 3305 0
442 20250318 120700 562678595 3305 3305 3305 3305 0
443 20250318 120600 562678595 3305 3305 3305 3305 0
444 20250318 120500 562678595 3305 3295 3305 3295 103
445 20250318 120400 562339155 3300 3300 3305 3300 1051
446 20250318 120300 558870850 3305 3305 3305 3305 630
447 20250318 120200 556788700 3305 3300 3305 3300 8
448 20250318 120100 556762295 3305 3300 3305 3300 1108
449 20250318 120000 553100470 3305 3305 3305 3305 1318
450 20250318 115900 548744480 3305 3300 3305 3295 1048
451 20250318 115800 545286125 3300 3300 3300 3300 10
452 20250318 115700 545253125 3300 3300 3300 3300 1001
453 20250318 115600 541949825 3300 3300 3300 3300 0
454 20250318 115500 541949825 3300 3300 3300 3295 1751
455 20250318 115400 536173325 3300 3300 3300 3300 1013
456 20250318 115300 532830425 3300 3300 3300 3300 940
457 20250318 115200 529728425 3300 3295 3300 3295 1340
458 20250318 115100 525313120 3295 3295 3295 3290 27
459 20250318 115000 525224165 3295 3295 3295 3295 60
460 20250318 114900 525026465 3295 3295 3295 3295 0
461 20250318 114800 525026465 3295 3295 3295 3295 100
462 20250318 114700 524696965 3295 3295 3300 3295 1090
463 20250318 114600 521105410 3300 3295 3300 3295 2
464 20250318 114500 521098815 3300 3295 3300 3295 6
465 20250318 114400 521079040 3300 3295 3300 3295 751
466 20250318 114300 518604490 3300 3300 3300 3300 2211
467 20250318 114200 511308190 3300 3300 3300 3300 0
468 20250318 114100 511308190 3300 3295 3300 3295 501
469 20250318 114000 509657390 3300 3300 3300 3300 0
470 20250318 113900 509657390 3300 3300 3300 3300 74
471 20250318 113800 509413190 3300 3300 3300 3300 0
472 20250318 113700 509413190 3300 3300 3300 3300 0
473 20250318 113600 509413190 3300 3295 3300 3295 8
474 20250318 113500 509386825 3300 3295 3300 3295 433
475 20250318 113400 507960085 3300 3300 3300 3300 0
476 20250318 113300 507960085 3300 3300 3300 3300 0
477 20250318 113200 507960085 3300 3300 3300 3300 0
478 20250318 113100 507960085 3300 3300 3300 3295 1183
479 20250318 113000 504062090 3295 3300 3300 3295 281
480 20250318 112900 503136190 3300 3300 3300 3300 0
481 20250318 112800 503136190 3300 3295 3300 3295 3
482 20250318 112700 503126300 3300 3300 3300 3300 330
483 20250318 112600 502037300 3305 3300 3305 3300 301
484 20250318 112500 501043995 3305 3305 3305 3305 0
485 20250318 112400 501043995 3305 3295 3305 3295 301
486 20250318 112300 500052190 3305 3305 3305 3295 10
487 20250318 112200 500019195 3305 3300 3305 3300 5894
488 20250318 112100 480568990 3300 3300 3300 3300 0
489 20250318 112000 480568990 3300 3300 3300 3300 0
490 20250318 111900 480568990 3300 3295 3300 3295 2681
491 20250318 111800 471735090 3295 3295 3295 3295 0
492 20250318 111700 471735090 3295 3295 3295 3295 520
493 20250318 111600 470021690 3300 3295 3300 3295 1059
494 20250318 111500 466532280 3300 3295 3300 3295 2190
495 20250318 111400 459316220 3300 3295 3300 3295 400
496 20250318 111300 457998215 3300 3300 3300 3300 0
497 20250318 111200 457998215 3300 3300 3300 3300 0
498 20250318 111100 457998215 3300 3300 3300 3300 21
499 20250318 111000 457928915 3295 3295 3300 3295 642
500 20250318 110900 455813520 3295 3295 3295 3290 2361
501 20250318 110800 448041670 3300 3300 3300 3300 0
502 20250318 110700 448041670 3300 3295 3300 3295 2501
503 20250318 110600 439800870 3300 3295 3300 3295 703
504 20250318 110500 437484470 3300 3295 3300 3295 451
505 20250318 110400 435998420 3300 3295 3300 3295 229
506 20250318 110300 435242770 3300 3300 3300 3300 0
507 20250318 110200 435242770 3300 3300 3300 3300 0
508 20250318 110100 435242770 3300 3300 3300 3300 403
509 20250318 110000 433912870 3300 3300 3300 3300 0
510 20250318 105900 433912870 3300 3295 3300 3295 3
511 20250318 105800 433902980 3300 3295 3300 3295 2
512 20250318 105700 433896385 3300 3300 3300 3300 358
513 20250318 105600 432714985 3300 3300 3300 3300 872
514 20250318 105500 429837385 3295 3295 3300 3295 638
515 20250318 105400 427733770 3300 3295 3300 3295 1747
516 20250318 105300 421977400 3295 3295 3295 3295 1
517 20250318 105200 421974105 3295 3295 3295 3295 0
518 20250318 105100 421974105 3295 3295 3295 3295 44
519 20250318 105000 421829125 3295 3295 3295 3295 0
520 20250318 104900 421829125 3295 3295 3295 3295 500
521 20250318 104800 420181625 3295 3295 3295 3295 44
522 20250318 104700 420036645 3295 3295 3295 3295 1
523 20250318 104600 420033350 3290 3290 3290 3290 20
524 20250318 104500 419967550 3300 3300 3300 3300 0
525 20250318 104400 419967550 3300 3295 3300 3285 136
526 20250318 104300 419518825 3295 3290 3295 3290 2744
527 20250318 104200 410480035 3290 3290 3290 3290 3000
528 20250318 104100 400610035 3290 3290 3290 3290 1000
529 20250318 104000 397320035 3290 3290 3290 3290 0
530 20250318 103900 397320035 3290 3290 3290 3285 596
531 20250318 103800 395359210 3290 3290 3290 3290 0
532 20250318 103700 395359210 3290 3290 3290 3285 21
533 20250318 103600 395290170 3290 3290 3290 3290 46
534 20250318 103500 395138830 3290 3292 3292 3285 328
535 20250318 103400 394059250 3295 3292 3295 3292 3
536 20250318 103300 394049371 3295 3295 3295 3295 10
537 20250318 103200 394016421 3295 3295 3295 3292 19
538 20250318 103100 393953864 3292 3292 3295 3292 36
539 20250318 103000 393835343 3295 3290 3295 3290 3033
540 20250318 102900 383856753 3290 3285 3290 3285 4981
541 20250318 102800 367494138 3285 3282 3285 3282 101
542 20250318 102700 367162653 3285 3285 3285 3282 127
543 20250318 102600 366745686 3285 3282 3285 3282 3
544 20250318 102500 366735837 3285 3285 3285 3285 0
545 20250318 102400 366735837 3285 3285 3285 3285 0
546 20250318 102300 366735837 3285 3282 3285 3282 2
547 20250318 102200 366729270 3285 3285 3285 3285 1500
548 20250318 102100 361801770 3285 3285 3285 3285 0
549 20250318 102000 361801770 3285 3285 3285 3285 11
550 20250318 101900 361765635 3285 3282 3285 3282 501
551 20250318 101800 360121350 3285 3280 3285 3280 1749
552 20250318 101700 354384620 3285 3285 3285 3285 0
553 20250318 101600 354384620 3285 3275 3285 3275 3198
554 20250318 101500 343899140 3275 3275 3275 3275 5
555 20250318 101400 343882765 3280 3280 3280 3280 0
556 20250318 101300 343882765 3280 3275 3280 3275 499
557 20250318 101200 342248535 3275 3275 3275 3275 20
558 20250318 101100 342183035 3275 3275 3280 3275 684
559 20250318 101000 339942925 3280 3275 3280 3275 201
560 20250318 100900 339284645 3280 3275 3280 3275 1305
561 20250318 100800 335009245 3280 3275 3280 3275 607
562 20250318 100700 333021175 3280 3275 3280 3275 351
563 20250318 100600 331871645 3280 3280 3280 3280 0
564 20250318 100500 331871645 3280 3275 3280 3275 523
565 20250318 100400 330158805 3280 3275 3280 3275 2202
566 20250318 100300 322947245 3280 3275 3280 3275 99
567 20250318 100200 322623015 3280 3275 3280 3275 3
568 20250318 100100 322613185 3280 3275 3280 3275 17
569 20250318 100000 322557505 3280 3280 3280 3280 0
570 20250318 095900 322557505 3280 3280 3280 3280 0
571 20250318 095800 322557505 3280 3280 3280 3280 0
572 20250318 095700 322557505 3280 3275 3280 3275 918
573 20250318 095600 319551045 3280 3280 3280 3280 0
574 20250318 095500 319551045 3280 3280 3280 3280 0
575 20250318 095400 319551045 3280 3280 3280 3280 0
576 20250318 095300 319551045 3280 3275 3280 3275 1001
577 20250318 095200 316272765 3280 3275 3280 3275 546
578 20250318 095100 314484610 3280 3280 3280 3275 1730
579 20250318 095000 308818755 3280 3280 3280 3280 10
580 20250318 094900 308785955 3280 3275 3280 3275 3
581 20250318 094800 308776125 3280 3275 3280 3275 380
582 20250318 094700 307531230 3280 3285 3285 3275 18
583 20250318 094600 307472265 3285 3280 3285 3280 215
584 20250318 094500 306765995 3285 3280 3285 3275 149
585 20250318 094400 306277285 3280 3280 3280 3280 542
586 20250318 094300 304499525 3280 3280 3280 3280 230
587 20250318 094200 303745125 3280 3280 3280 3280 2623
588 20250318 094100 295141685 3280 3280 3280 3280 593
589 20250318 094000 293196645 3280 3275 3280 3275 100
590 20250318 093900 292869130 3280 3280 3280 3280 0
591 20250318 093800 292869130 3280 3270 3280 3270 79
592 20250318 093700 292610790 3280 3270 3280 3270 443
593 20250318 093600 291162170 3285 3285 3285 3275 548
594 20250318 093500 289367450 3280 3285 3285 3275 9
595 20250318 093400 289337920 3285 3285 3285 3285 500
596 20250318 093300 287695420 3285 3285 3285 3285 0
597 20250318 093200 287695420 3285 3285 3285 3270 740
598 20250318 093100 285273145 3285 3285 3285 3285 100
599 20250318 093000 284944645 3285 3270 3285 3270 11
600 20250318 092900 284908555 3285 3280 3285 3280 3017
601 20250318 092800 275012790 3280 3275 3280 3275 33
602 20250318 092700 274904705 3280 3270 3280 3270 239
603 20250318 092600 274123165 3280 3265 3280 3265 4257
604 20250318 092500 260202755 3270 3270 3270 3265 631
605 20250318 092400 258141910 3280 3270 3280 3270 515
606 20250318 092300 256454160 3270 3265 3270 3265 2347
607 20250318 092200 248791195 3265 3265 3265 3260 490
608 20250318 092100 247193740 3265 3265 3265 3265 266
609 20250318 092000 246325250 3265 3265 3265 3265 51
610 20250318 091900 246158735 3265 3265 3265 3260 411
611 20250318 091800 244816925 3265 3255 3265 3255 128
612 20250318 091700 244399535 3265 3260 3265 3260 46
613 20250318 091600 244249550 3265 3265 3265 3255 3169
614 20250318 091500 233925610 3265 3260 3265 3260 306
615 20250318 091400 232928020 3265 3265 3265 3255 8507
616 20250318 091300 205192580 3265 3265 3270 3265 149
617 20250318 091200 204706090 3265 3270 3280 3260 1808
618 20250318 091100 198802330 3280 3270 3280 3265 2559
619 20250318 091000 190436885 3280 3270 3285 3270 4724
620 20250318 090900 174989350 3285 3270 3285 3270 887
621 20250318 090800 172088475 3290 3290 3290 3270 15725
622 20250318 090700 120621565 3290 3280 3290 3280 494
623 20250318 090600 119001235 3290 3290 3290 3280 685
624 20250318 090500 116754015 3295 3295 3295 3295 0
625 20250318 090400 116754015 3295 3290 3295 3280 1688
626 20250318 090300 111208190 3295 3290 3295 3290 1257
627 20250318 090200 107072610 3290 3290 3295 3290 1296
628 20250318 090100 102803690 3290 3290 3290 3265 3117
629 20250318 090000 92584460 3265 3265 3295 3265 28319

1
040300/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,42000000,0,136290000000,0.00
20250313,0,42000000,0,131670000000,0.00
20250312,0,42000000,0,132300000000,0.00
20250311,0,42000000,0,130620000000,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 42000000 0 136290000000 0.00
3 20250313 0 42000000 0 131670000000 0.00
4 20250312 0 42000000 0 132300000000 0.00
5 20250311 0 42000000 0 130620000000 0.00