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

640
053290/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,640 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193800,10010661397,4860,4860,4860,4860,27678
20250318,193700,10010661397,4860,4860,4860,4860,0
20250318,193600,10010661397,4860,4860,4860,4860,0
20250318,193500,10010661397,4860,4860,4860,4860,0
20250318,193400,10010661397,4860,4860,4860,4860,0
20250318,193300,10010661397,4860,4860,4860,4860,0
20250318,193200,10010661397,4860,4860,4860,4860,0
20250318,193100,10010661397,4860,4860,4860,4860,0
20250318,193000,10010661397,4860,4860,4860,4860,0
20250318,192900,10010661397,4860,4860,4860,4860,0
20250318,192800,10010661397,4860,4860,4860,4860,0
20250318,192700,10010661397,4860,4860,4860,4860,0
20250318,192600,10010661397,4860,4860,4860,4860,0
20250318,192500,10010661397,4860,4860,4860,4860,0
20250318,192400,10010661397,4860,4860,4860,4860,0
20250318,192300,10010661397,4860,4860,4860,4860,0
20250318,192200,10010661397,4860,4860,4860,4860,0
20250318,192100,10010661397,4860,4860,4860,4860,0
20250318,192000,10010661397,4860,4860,4860,4860,0
20250318,191900,10010661397,4860,4860,4860,4860,0
20250318,191800,10010661397,4860,4860,4860,4860,0
20250318,191700,10010661397,4860,4860,4860,4860,0
20250318,191600,10010661397,4860,4860,4860,4860,0
20250318,191500,10010661397,4860,4860,4860,4860,0
20250318,191400,10010661397,4860,4860,4860,4860,0
20250318,191300,10010661397,4860,4860,4860,4860,0
20250318,191200,10010661397,4860,4860,4860,4860,0
20250318,191100,10010661397,4860,4860,4860,4860,0
20250318,191000,10010661397,4860,4860,4860,4860,0
20250318,190900,10010661397,4860,4860,4860,4860,0
20250318,190800,10010661397,4860,4860,4860,4860,27678
20250318,190700,10010661397,4860,4860,4860,4860,0
20250318,190600,10010661397,4860,4860,4860,4860,0
20250318,190500,10010661397,4860,4860,4860,4860,0
20250318,190400,10010661397,4860,4860,4860,4860,0
20250318,190300,10010661397,4860,4860,4860,4860,0
20250318,190200,10010661397,4860,4860,4860,4860,0
20250318,190100,10010661397,4860,4860,4860,4860,0
20250318,190000,10010661397,4860,4860,4860,4860,0
20250318,185900,10010661397,4860,4860,4860,4860,0
20250318,185800,10010661397,4860,4860,4860,4860,0
20250318,185700,10010661397,4860,4860,4860,4860,0
20250318,185600,10010661397,4860,4860,4860,4860,0
20250318,185500,10010661397,4860,4860,4860,4860,0
20250318,185400,10010661397,4860,4860,4860,4860,0
20250318,185300,10010661397,4860,4860,4860,4860,0
20250318,185200,10010661397,4860,4860,4860,4860,0
20250318,185100,10010661397,4860,4860,4860,4860,0
20250318,185000,10010661397,4860,4860,4860,4860,0
20250318,184900,10010661397,4860,4860,4860,4860,0
20250318,184800,10010661397,4860,4860,4860,4860,0
20250318,184700,10010661397,4860,4860,4860,4860,0
20250318,184600,10010661397,4860,4860,4860,4860,0
20250318,184500,10010661397,4860,4860,4860,4860,0
20250318,184400,10010661397,4860,4860,4860,4860,0
20250318,184300,10010661397,4860,4860,4860,4860,0
20250318,184200,10010661397,4860,4860,4860,4860,0
20250318,184100,10010661397,4860,4860,4860,4860,0
20250318,184000,10010661397,4860,4860,4860,4860,0
20250318,183900,10010661397,4860,4860,4860,4860,0
20250318,183800,10010661397,4860,4860,4860,4860,27678
20250318,183700,10010661397,4860,4860,4860,4860,0
20250318,183600,10010661397,4860,4860,4860,4860,0
20250318,183500,10010661397,4860,4860,4860,4860,0
20250318,183400,10010661397,4860,4860,4860,4860,0
20250318,183300,10010661397,4860,4860,4860,4860,0
20250318,183200,10010661397,4860,4860,4860,4860,0
20250318,183100,10010661397,4860,4860,4860,4860,0
20250318,183000,10010661397,4860,4860,4860,4860,0
20250318,182900,10010661397,4860,4860,4860,4860,0
20250318,182800,10010661397,4860,4860,4860,4860,0
20250318,182700,10010661397,4860,4860,4860,4860,0
20250318,182600,10010661397,4860,4860,4860,4860,0
20250318,182500,10010661397,4860,4860,4860,4860,0
20250318,182400,10010661397,4860,4860,4860,4860,0
20250318,182300,10010661397,4860,4860,4860,4860,0
20250318,182200,10010661397,4860,4860,4860,4860,0
20250318,182100,10010661397,4860,4860,4860,4860,0
20250318,182000,10010661397,4860,4860,4860,4860,0
20250318,181900,10010661397,4860,4860,4860,4860,0
20250318,181800,10010661397,4860,4860,4860,4860,0
20250318,181700,10010661397,4860,4860,4860,4860,0
20250318,181600,10010661397,4860,4860,4860,4860,0
20250318,181500,10010661397,4860,4860,4860,4860,0
20250318,181400,10010661397,4860,4860,4860,4860,0
20250318,181300,10010661397,4860,4860,4860,4860,0
20250318,181200,10010661397,4860,4860,4860,4860,0
20250318,181100,10010661397,4860,4860,4860,4860,0
20250318,181000,10010661397,4860,4860,4860,4860,0
20250318,180900,10010661397,4860,4860,4860,4860,0
20250318,180800,10010661397,4860,4860,4860,4860,27678
20250318,180700,10010661397,4860,4860,4860,4860,0
20250318,180600,10010661397,4860,4860,4860,4860,0
20250318,180500,10010661397,4860,4860,4860,4860,0
20250318,180400,10010661397,4860,4860,4860,4860,0
20250318,180300,10010661397,4860,4860,4860,4860,0
20250318,180200,10010661397,4860,4860,4860,4860,0
20250318,180100,10010661397,4860,4860,4860,4860,0
20250318,180000,10010661397,4860,4860,4860,4860,0
20250318,175900,10010661397,4860,4860,4860,4860,0
20250318,175800,10010661397,4860,4860,4860,4860,0
20250318,175700,10010661397,4860,4860,4860,4860,0
20250318,175600,10010661397,4860,4860,4860,4860,0
20250318,175500,10010661397,4860,4860,4860,4860,0
20250318,175400,10010661397,4860,4860,4860,4860,0
20250318,175300,10010661397,4860,4860,4860,4860,0
20250318,175200,10010661397,4860,4860,4860,4860,0
20250318,175100,10010661397,4860,4860,4860,4860,0
20250318,175000,10010661397,4860,4860,4860,4860,0
20250318,174900,10010661397,4860,4860,4860,4860,0
20250318,174800,10010661397,4860,4860,4860,4860,0
20250318,174700,10010661397,4860,4860,4860,4860,0
20250318,174600,10010661397,4860,4860,4860,4860,0
20250318,174500,10010661397,4860,4860,4860,4860,0
20250318,174400,10010661397,4860,4860,4860,4860,0
20250318,174300,10010661397,4860,4860,4860,4860,0
20250318,174200,10010661397,4860,4860,4860,4860,0
20250318,174100,10010661397,4860,4860,4860,4860,0
20250318,174000,10010661397,4860,4860,4860,4860,0
20250318,173900,10010661397,4860,4860,4860,4860,0
20250318,173800,10010661397,4860,4860,4860,4860,27678
20250318,173700,10010661397,4860,4860,4860,4860,0
20250318,173600,10010661397,4860,4860,4860,4860,0
20250318,173500,10010661397,4860,4860,4860,4860,0
20250318,173400,10010661397,4860,4860,4860,4860,0
20250318,173300,10010661397,4860,4860,4860,4860,0
20250318,173200,10010661397,4860,4860,4860,4860,0
20250318,173100,10010661397,4860,4860,4860,4860,0
20250318,173000,10010661397,4860,4860,4860,4860,0
20250318,172900,10010661397,4860,4860,4860,4860,0
20250318,172800,10010661397,4860,4860,4860,4860,0
20250318,172700,10010661397,4860,4860,4860,4860,0
20250318,172600,10010661397,4860,4860,4860,4860,0
20250318,172500,10010661397,4860,4860,4860,4860,0
20250318,172400,10010661397,4860,4860,4860,4860,0
20250318,172300,10010661397,4860,4860,4860,4860,0
20250318,172200,10010661397,4860,4860,4860,4860,0
20250318,172100,10010661397,4860,4860,4860,4860,0
20250318,172000,10010661397,4860,4860,4860,4860,0
20250318,171900,10010661397,4860,4860,4860,4860,0
20250318,171800,10010661397,4860,4860,4860,4860,0
20250318,171700,10010661397,4860,4860,4860,4860,0
20250318,171600,10010661397,4860,4860,4860,4860,0
20250318,171500,10010661397,4860,4860,4860,4860,0
20250318,171400,10010661397,4860,4860,4860,4860,0
20250318,171300,10010661397,4860,4860,4860,4860,0
20250318,171200,10010661397,4860,4860,4860,4860,0
20250318,171100,10010661397,4860,4860,4860,4860,0
20250318,171000,10010661397,4860,4860,4860,4860,0
20250318,170900,10010661397,4860,4860,4860,4860,0
20250318,170800,10010661397,4860,4860,4860,4860,27678
20250318,170700,10010661397,4860,4860,4860,4860,0
20250318,170600,10010661397,4860,4860,4860,4860,0
20250318,170500,10010661397,4860,4860,4860,4860,0
20250318,170400,10010661397,4860,4860,4860,4860,0
20250318,170300,10010661397,4860,4860,4860,4860,0
20250318,170200,10010661397,4860,4860,4860,4860,0
20250318,170100,10010661397,4860,4860,4860,4860,0
20250318,170000,10010661397,4860,4860,4860,4860,0
20250318,165900,10010661397,4860,4860,4860,4860,0
20250318,165800,10010661397,4860,4860,4860,4860,0
20250318,165700,10010661397,4860,4860,4860,4860,0
20250318,165600,10010661397,4860,4860,4860,4860,0
20250318,165500,10010661397,4860,4860,4860,4860,0
20250318,165400,10010661397,4860,4860,4860,4860,0
20250318,165300,10010661397,4860,4860,4860,4860,0
20250318,165200,10010661397,4860,4860,4860,4860,0
20250318,165100,10010661397,4860,4860,4860,4860,0
20250318,165000,10010661397,4860,4860,4860,4860,0
20250318,164900,10010661397,4860,4860,4860,4860,0
20250318,164800,10010661397,4860,4860,4860,4860,0
20250318,164700,10010661397,4860,4860,4860,4860,0
20250318,164600,10010661397,4860,4860,4860,4860,0
20250318,164500,10010661397,4860,4860,4860,4860,0
20250318,164400,10010661397,4860,4860,4860,4860,0
20250318,164300,10010661397,4860,4860,4860,4860,0
20250318,164200,10010661397,4860,4860,4860,4860,0
20250318,164100,10010661397,4860,4860,4860,4860,0
20250318,164000,10010661397,4860,4860,4860,4860,0
20250318,163900,10010661397,4860,4860,4860,4860,0
20250318,163800,10010661397,4860,4860,4860,4860,27678
20250318,163700,10010661397,4860,4860,4860,4860,0
20250318,163600,10010661397,4860,4860,4860,4860,0
20250318,163500,10010661397,4860,4860,4860,4860,0
20250318,163400,10010661397,4860,4860,4860,4860,0
20250318,163300,10010661397,4860,4860,4860,4860,0
20250318,163200,10010661397,4860,4860,4860,4860,0
20250318,163100,10010661397,4860,4860,4860,4860,0
20250318,163000,10010661397,4860,4860,4860,4860,0
20250318,162900,10010661397,4860,4860,4860,4860,0
20250318,162800,10010661397,4860,4860,4860,4860,0
20250318,162700,10010661397,4860,4860,4860,4860,0
20250318,162600,10010661397,4860,4860,4860,4860,0
20250318,162500,10010661397,4860,4860,4860,4860,0
20250318,162400,10010661397,4860,4860,4860,4860,0
20250318,162300,10010661397,4860,4860,4860,4860,0
20250318,162200,10010661397,4860,4860,4860,4860,0
20250318,162100,10010661397,4860,4860,4860,4860,0
20250318,162000,10010661397,4860,4860,4860,4860,0
20250318,161900,10010661397,4860,4860,4860,4860,0
20250318,161800,10010661397,4860,4860,4860,4860,0
20250318,161700,10010661397,4860,4860,4860,4860,0
20250318,161600,10010661397,4860,4860,4860,4860,0
20250318,161500,10010661397,4860,4860,4860,4860,0
20250318,161400,10010661397,4860,4860,4860,4860,0
20250318,161300,10010661397,4860,4860,4860,4860,0
20250318,161200,10010661397,4860,4860,4860,4860,0
20250318,161100,10010661397,4860,4860,4860,4860,0
20250318,161000,10010661397,4860,4860,4860,4860,0
20250318,160900,10010661397,4860,4860,4860,4860,0
20250318,160800,10010661397,4860,4860,4860,4860,27678
20250318,160700,10010661397,4860,4860,4860,4860,0
20250318,160600,10010661397,4860,4860,4860,4860,0
20250318,160500,10010661397,4860,4860,4860,4860,0
20250318,160400,10010661397,4860,4860,4860,4860,0
20250318,160300,10010661397,4860,4860,4860,4860,0
20250318,160200,10010661397,4860,4860,4860,4860,0
20250318,160100,10010661397,4860,4860,4860,4860,0
20250318,160000,10010661397,4860,4860,4860,4860,0
20250318,155900,10010661397,4860,4860,4860,4860,0
20250318,155800,10010661397,4860,4860,4860,4860,0
20250318,155700,10010661397,4860,4860,4860,4860,0
20250318,155600,10010661397,4860,4860,4860,4860,0
20250318,155500,10010661397,4860,4860,4860,4860,0
20250318,155400,10010661397,4860,4860,4860,4860,0
20250318,155300,10010661397,4860,4860,4860,4860,0
20250318,155200,10010661397,4860,4860,4860,4860,0
20250318,155100,10010661397,4860,4860,4860,4860,0
20250318,155000,10010661397,4860,4860,4860,4860,0
20250318,154900,10010661397,4860,4860,4860,4860,0
20250318,154800,10010661397,4860,4860,4860,4860,0
20250318,154700,10010661397,4860,4860,4860,4860,0
20250318,154600,10010661397,4860,4860,4860,4860,0
20250318,154500,10010661397,4860,4860,4860,4860,0
20250318,154400,10010661397,4860,4860,4860,4860,0
20250318,154300,10010661397,4860,4860,4860,4860,0
20250318,154200,10010661397,4860,4860,4860,4860,0
20250318,154100,10010661397,4860,4860,4860,4860,0
20250318,154000,10010661397,4860,4860,4860,4860,0
20250318,153900,10010661397,4860,4860,4860,4860,0
20250318,153800,10010661397,4860,4860,4860,4860,27678
20250318,153700,10010661397,4860,4860,4860,4860,0
20250318,153600,10010661397,4860,4860,4860,4860,0
20250318,153500,10010661397,4860,4860,4860,4860,0
20250318,153400,10010661397,4860,4860,4860,4860,0
20250318,153300,10010661397,4860,4860,4860,4860,0
20250318,153200,10010661397,4860,4860,4860,4860,0
20250318,153100,10010661397,4860,4860,4860,4860,0
20250318,153000,10010661397,4860,4860,4860,4860,27678
20250318,152900,9876146317,4855,4855,4855,4855,0
20250318,152800,9876146317,4855,4855,4855,4855,0
20250318,152700,9876146317,4855,4855,4855,4855,0
20250318,152600,9876146317,4855,4855,4855,4855,0
20250318,152500,9876146317,4855,4855,4855,4855,0
20250318,152400,9876146317,4855,4855,4855,4855,0
20250318,152300,9876146317,4855,4855,4855,4855,0
20250318,152200,9876146317,4855,4855,4855,4855,0
20250318,152100,9876146317,4855,4855,4855,4855,0
20250318,152000,9876146317,4855,4855,4855,4855,0
20250318,151900,9876146317,4855,4860,4860,4845,10386
20250318,151800,9825759762,4860,4860,4865,4860,3453
20250318,151700,9808977971,4860,4855,4860,4855,1275
20250318,151600,9802784386,4855,4855,4855,4850,3241
20250318,151500,9787057861,4850,4835,4850,4835,2808
20250318,151400,9773466896,4840,4835,4840,4835,6436
20250318,151300,9742318461,4840,4835,4840,4830,7908
20250318,151200,9704072176,4835,4840,4845,4835,2087
20250318,151100,9693971316,4830,4840,4840,4830,1418
20250318,151000,9687116361,4830,4835,4840,4830,2642
20250318,150900,9674346409,4835,4835,4840,4835,2842
20250318,150800,9660604864,4840,4840,4840,4835,1439
20250318,150700,9653643014,4840,4840,4840,4840,2064
20250318,150600,9643653254,4840,4835,4840,4835,2485
20250318,150500,9631630344,4840,4845,4845,4835,803
20250318,150400,9627745669,4840,4855,4855,4830,19335
20250318,150300,9534195754,4850,4855,4855,4850,438
20250318,150200,9532071404,4845,4850,4850,4845,254
20250318,150100,9530839509,4850,4840,4850,4840,2165
20250318,150000,9520350499,4840,4845,4845,4840,2879
20250318,145900,9506412839,4845,4845,4850,4845,1405
20250318,145800,9499605584,4845,4860,4860,4845,5307
20250318,145700,9473853229,4860,4860,4870,4860,1039
20250318,145600,9468803679,4865,4850,4870,4845,6799
20250318,145500,9435846524,4850,4865,4870,4850,21693
20250318,145400,9330594199,4865,4875,4875,4865,1199
20250318,145300,9324757414,4865,4865,4875,4855,4631
20250318,145200,9302234554,4865,4865,4865,4865,100
20250318,145100,9301748054,4870,4865,4870,4865,65
20250318,145000,9301431794,4865,4870,4870,4865,5245
20250318,144900,9275910069,4865,4875,4875,4865,500
20250318,144800,9273474584,4870,4870,4870,4870,372
20250318,144700,9271662944,4870,4865,4870,4865,441
20250318,144600,9269516424,4870,4870,4870,4870,306
20250318,144500,9268026204,4870,4870,4870,4870,884
20250318,144400,9263721124,4870,4870,4870,4865,1349
20250318,144300,9257154749,4870,4865,4870,4865,322
20250318,144200,9255587709,4865,4865,4865,4865,209
20250318,144100,9254570924,4865,4850,4865,4850,2165
20250318,144000,9244039699,4855,4870,4870,4850,5167
20250318,143900,9218925659,4870,4870,4870,4870,306
20250318,143800,9217435439,4870,4875,4875,4870,140
20250318,143700,9216753589,4870,4875,4875,4870,572
20250318,143600,9213966644,4875,4870,4880,4865,1434
20250318,143500,9206988764,4875,4880,4880,4875,169
20250318,143400,9206164049,4880,4880,4880,4880,373
20250318,143300,9204343809,4875,4890,4910,4875,2157
20250318,143200,9193775994,4865,4900,4900,4850,2807
20250318,143100,9180119309,4900,4880,4900,4880,2291
20250318,143000,9168907489,4890,4890,4890,4885,350
20250318,142900,9167196894,4890,4885,4890,4885,1026
20250318,142800,9162184764,4885,4875,4885,4875,1076
20250318,142700,9156932494,4870,4870,4870,4870,1204
20250318,142600,9151069014,4870,4875,4875,4870,223
20250318,142500,9149982824,4875,4875,4875,4870,237
20250318,142400,9148827454,4875,4875,4880,4870,983
20250318,142300,9144039189,4875,4870,4875,4870,2821
20250318,142200,9130288569,4870,4870,4872,4870,842
20250318,142100,9126187869,4867,4860,4867,4857,5431
20250318,142000,9099791817,4860,4855,4860,4855,3149
20250318,141900,9084489097,4855,4855,4860,4855,1247
20250318,141800,9078433307,4860,4860,4860,4860,1257
20250318,141700,9072324287,4860,4860,4860,4855,2342
20250318,141600,9060942172,4860,4865,4865,4860,2724
20250318,141500,9047694102,4865,4875,4875,4860,4656
20250318,141400,9025045442,4870,4865,4870,4865,3555
20250318,141300,9007738158,4870,4895,4895,4870,5261
20250318,141200,8982107978,4895,4885,4895,4880,598
20250318,141100,8979185113,4885,4880,4895,4875,1811
20250318,141000,8970340043,4885,4890,4890,4880,906
20250318,140900,8965918488,4885,4890,4895,4880,953
20250318,140800,8961254863,4890,4895,4905,4880,4709
20250318,140700,8938185073,4895,4880,4900,4880,25705
20250318,140600,8812702653,4875,4875,4880,4875,966
20250318,140500,8807993398,4875,4890,4890,4875,1892
20250318,140400,8798751248,4890,4870,4890,4870,1198
20250318,140300,8792903278,4870,4890,4890,4870,344
20250318,140200,8791226123,4890,4890,4890,4870,1020
20250318,140100,8786249893,4890,4880,4890,4870,781
20250318,140000,8782439678,4880,4890,4895,4880,3757
20250318,135900,8764100763,4895,4900,4905,4890,3631
20250318,135800,8746304578,4895,4905,4910,4895,2652
20250318,135700,8733310668,4895,4915,4920,4895,3011
20250318,135600,8718526558,4920,4895,4920,4895,8539
20250318,135500,8676612418,4905,4900,4910,4895,3742
20250318,135400,8658270393,4900,4925,4925,4890,6874
20250318,135300,8624549703,4925,4945,4945,4915,14450
20250318,135200,8553280568,4940,4915,4960,4915,29193
20250318,135100,8408944453,4910,4870,4930,4870,18803
20250318,135000,8316812153,4870,4870,4875,4870,2259
20250318,134900,8305809238,4870,4870,4875,4870,2914
20250318,134800,8291615228,4870,4870,4870,4860,2683
20250318,134700,8278558553,4870,4870,4870,4865,261
20250318,134600,8277288683,4870,4870,4870,4860,5617
20250318,134500,8249977418,4870,4865,4870,4865,761
20250318,134400,8246274298,4865,4860,4865,4860,1351
20250318,134300,8239704413,4865,4855,4865,4855,971
20250318,134200,8234983708,4850,4855,4860,4850,990
20250318,134100,8230177493,4855,4880,4880,4855,1288
20250318,134000,8223917088,4880,4870,4880,4870,3905
20250318,133900,8204874338,4875,4855,4875,4850,7021
20250318,133800,8170744748,4850,4850,4850,4850,1575
20250318,133700,8163105998,4845,4850,4850,4845,437
20250318,133600,8160988708,4840,4845,4860,4835,9270
20250318,133500,8116038718,4845,4835,4845,4835,811
20250318,133400,8112117163,4835,4835,4840,4835,1430
20250318,133300,8105202103,4840,4845,4845,4840,495
20250318,133200,8102805488,4845,4860,4860,4840,2378
20250318,133100,8091275313,4860,4840,4860,4840,7574
20250318,133000,8054541838,4840,4840,4845,4830,4262
20250318,132900,8033920238,4840,4820,4840,4820,3616
20250318,132800,8016453398,4820,4810,4820,4800,3239
20250318,132700,8000880523,4815,4815,4815,4815,1
20250318,132600,8000875708,4815,4800,4815,4800,543
20250318,132500,7998261538,4815,4815,4815,4810,6
20250318,132400,7998232668,4815,4805,4815,4795,1272
20250318,132300,7992127933,4815,4795,4815,4795,1606
20250318,132200,7984408648,4795,4810,4810,4795,191
20250318,132100,7983492498,4800,4800,4810,4790,518
20250318,132000,7981010428,4805,4795,4805,4790,3824
20250318,131900,7962690478,4795,4815,4815,4795,1011
20250318,131800,7957841833,4800,4810,4810,4800,2603
20250318,131700,7945326933,4810,4810,4810,4810,86
20250318,131600,7944913273,4810,4790,4810,4790,1982
20250318,131500,7935394373,4790,4805,4805,4790,3450
20250318,131400,7918834703,4810,4810,4810,4805,723
20250318,131300,7915360328,4810,4815,4815,4810,553
20250318,131200,7912700383,4815,4810,4815,4810,25
20250318,131100,7912580033,4810,4810,4810,4810,264
20250318,131000,7911310193,4810,4810,4810,4810,20
20250318,130900,7911213993,4815,4815,4815,4815,20
20250318,130800,7911117693,4825,4825,4825,4825,2
20250318,130700,7911108043,4825,4825,4825,4800,22
20250318,130600,7911001918,4820,4820,4820,4820,412
20250318,130500,7909016078,4820,4800,4820,4800,62
20250318,130400,7908718113,4800,4800,4800,4800,140
20250318,130300,7908046113,4795,4805,4805,4795,2302
20250318,130200,7896999888,4805,4805,4805,4805,1007
20250318,130100,7892161253,4805,4815,4815,4805,2269
20250318,130000,7881257858,4820,4820,4820,4820,6
20250318,125900,7881228938,4825,4815,4825,4805,141
20250318,125800,7880550833,4820,4820,4825,4820,438
20250318,125700,7878439668,4820,4820,4820,4820,573
20250318,125600,7875677808,4820,4820,4820,4820,0
20250318,125500,7875677808,4820,4825,4825,4820,13
20250318,125400,7875615108,4825,4820,4825,4820,136
20250318,125300,7874959008,4805,4815,4825,4805,1458
20250318,125200,7867933202,4815,4810,4815,4810,21
20250318,125100,7867832092,4815,4810,4815,4810,201
20250318,125000,7866865272,4810,4805,4810,4805,52
20250318,124900,7866615352,4805,4795,4805,4795,618
20250318,124800,7863648882,4795,4795,4800,4790,2503
20250318,124700,7851653137,4795,4800,4800,4795,403
20250318,124600,7849720712,4795,4800,4800,4795,2008
20250318,124500,7840090802,4800,4815,4815,4800,21
20250318,124400,7839989807,4815,4800,4815,4795,2646
20250318,124300,7827279682,4800,4805,4810,4800,529
20250318,124200,7824739897,4805,4805,4805,4805,1
20250318,124100,7824735092,4805,4810,4810,4805,67
20250318,124000,7824413107,4800,4810,4810,4800,450
20250318,123900,7822252807,4800,4800,4800,4800,172
20250318,123800,7821427207,4810,4800,4810,4795,180
20250318,123700,7820564052,4800,4795,4800,4795,224
20250318,123600,7819488902,4795,4795,4795,4795,1863
20250318,123500,7810555817,4795,4800,4800,4795,1579
20250318,123400,7802979402,4800,4805,4805,4800,257
20250318,123300,7801745237,4805,4800,4810,4795,3018
20250318,123200,7787270032,4795,4805,4815,4795,1068
20250318,123100,7782141767,4800,4800,4810,4800,819
20250318,123000,7778210477,4810,4810,4810,4800,258
20250318,122900,7776971101,4815,4800,4815,4800,6
20250318,122800,7776942251,4805,4810,4815,4800,791
20250318,122700,7773141916,4810,4810,4820,4810,922
20250318,122600,7768706576,4810,4815,4820,4810,804
20250318,122500,7764836736,4820,4825,4825,4815,5
20250318,122400,7764812636,4820,4820,4820,4820,1060
20250318,122300,7759703436,4820,4810,4820,4810,105
20250318,122200,7759197946,4810,4815,4815,4810,2115
20250318,122100,7749018901,4815,4820,4820,4815,298
20250318,122000,7747583971,4820,4815,4820,4815,802
20250318,121900,7743718336,4820,4820,4820,4820,4
20250318,121800,7743699056,4820,4815,4820,4800,326
20250318,121700,7742129426,4820,4810,4820,4800,1525
20250318,121600,7734788016,4810,4800,4810,4800,1060
20250318,121500,7729698011,4800,4805,4820,4800,2805
20250318,121400,7716230071,4815,4805,4815,4805,61
20250318,121300,7715936366,4815,4800,4815,4800,2837
20250318,121200,7702318496,4805,4810,4815,4805,719
20250318,121100,7698862671,4810,4810,4815,4810,572
20250318,121000,7696110996,4810,4815,4815,4800,1899
20250318,120900,7686994151,4810,4815,4815,4805,3070
20250318,120800,7672232476,4815,4815,4815,4815,2039
20250318,120700,7662414691,4815,4840,4840,4815,11
20250318,120600,7662361476,4815,4825,4825,4815,1399
20250318,120500,7655622866,4830,4830,4830,4830,400
20250318,120400,7653690866,4830,4830,4830,4830,0
20250318,120300,7653690866,4830,4835,4835,4830,1367
20250318,120200,7647084416,4840,4840,4840,4835,1052
20250318,120100,7641992951,4850,4850,4850,4840,1180
20250318,120000,7636275976,4850,4845,4850,4845,301
20250318,115900,7634817526,4845,4840,4845,4840,1303
20250318,115800,7628506766,4840,4830,4840,4830,982
20250318,115700,7623761136,4840,4840,4845,4830,1253
20250318,115600,7617707846,4840,4830,4840,4830,479
20250318,115500,7615389496,4830,4820,4830,4820,602
20250318,115400,7612484356,4840,4820,4840,4820,922
20250318,115300,7608029696,4830,4835,4840,4830,1760
20250318,115200,7599527196,4840,4825,4840,4815,1574
20250318,115100,7591928216,4830,4830,4830,4820,1105
20250318,115000,7586601826,4820,4825,4825,4820,991
20250318,114900,7581822071,4830,4850,4850,4825,1024
20250318,114800,7576876776,4850,4820,4850,4820,2453
20250318,114700,7565005016,4815,4825,4830,4805,2036
20250318,114600,7555202191,4825,4825,4825,4820,746
20250318,114500,7551603406,4820,4810,4830,4810,1075
20250318,114400,7546423526,4805,4800,4805,4800,37
20250318,114300,7546245876,4815,4805,4815,4800,524
20250318,114200,7543725671,4800,4820,4820,4800,300
20250318,114100,7542285631,4820,4820,4820,4820,24
20250318,114000,7542169951,4820,4815,4820,4800,9846
20250318,113900,7494897081,4800,4810,4815,4795,2996
20250318,113800,7480515796,4800,4800,4815,4800,1582
20250318,113700,7472919411,4795,4805,4810,4795,6161
20250318,113600,7443341196,4820,4820,4820,4800,9179
20250318,113500,7399217991,4825,4835,4835,4820,5415
20250318,113400,7373088651,4840,4835,4840,4835,1956
20250318,113300,7363627816,4835,4845,4850,4835,2666
20250318,113200,7350730091,4847,4850,4860,4845,6736
20250318,113100,7318064411,4845,4840,4845,4840,1879
20250318,113000,7308960671,4845,4845,4845,4840,1078
20250318,112900,7303740491,4845,4840,4845,4840,1933
20250318,112800,7294378871,4840,4840,4845,4835,3129
20250318,112700,7279234526,4835,4830,4845,4830,924
20250318,112600,7274764181,4830,4830,4835,4820,1143
20250318,112500,7269245221,4830,4825,4835,4820,1129
20250318,112400,7263800886,4825,4815,4835,4810,1866
20250318,112300,7254816301,4820,4835,4835,4805,11233
20250318,112200,7200766136,4835,4840,4840,4825,3552
20250318,112100,7183603761,4840,4825,4845,4825,5224
20250318,112000,7158356916,4825,4835,4835,4825,1044
20250318,111900,7153316331,4835,4825,4845,4810,2722
20250318,111800,7140162010,4825,4820,4840,4800,18508
20250318,111700,7051068990,4820,4815,4835,4800,32040
20250318,111600,6896905465,4815,4860,4865,4815,32993
20250318,111500,6737366315,4855,4850,4860,4835,17817
20250318,111400,6651021885,4850,4890,4890,4850,31258
20250318,111300,6498958001,4890,4970,4970,4855,101270
20250318,111200,6000933851,4960,4975,4980,4955,28494
20250318,111100,5859389953,4980,4975,4985,4950,29638
20250318,111000,5712032353,4975,4970,4995,4960,46761
20250318,110900,5479009828,4970,4960,4975,4950,18213
20250318,110800,5388620833,4965,4970,4985,4955,30547
20250318,110700,5236705147,4960,5000,5010,4920,77957
20250318,110600,4850319763,4995,4950,5020,4950,102122
20250318,110500,4341238273,4950,4935,4975,4935,46066
20250318,110400,4112978167,4930,4995,5000,4930,132265
20250318,110300,3456965697,4995,4935,5050,4920,216443
20250318,110200,2378678538,4940,4830,4940,4815,35966
20250318,110100,2202585768,4830,4820,4830,4820,1227
20250318,110000,2196663988,4820,4810,4825,4810,348
20250318,105900,2194987983,4825,4810,4825,4810,408
20250318,105800,2193024873,4800,4800,4800,4795,482
20250318,105700,2190711393,4795,4800,4800,4795,2811
20250318,105600,2177228838,4800,4800,4800,4795,3363
20250318,105500,2161086953,4800,4805,4810,4800,789
20250318,105400,2157295198,4800,4810,4810,4800,365
20250318,105300,2155541068,4820,4830,4830,4815,291
20250318,105200,2154139323,4825,4835,4835,4825,4606
20250318,105100,2131869323,4835,4817,4835,4817,664
20250318,105000,2128667147,4817,4815,4820,4815,44
20250318,104900,2128455262,4810,4810,4810,4810,0
20250318,104800,2128455262,4810,4820,4820,4810,250
20250318,104700,2127252557,4820,4810,4830,4810,321
20250318,104600,2125706837,4810,4830,4830,4810,540
20250318,104500,2123109417,4810,4810,4840,4810,754
20250318,104400,2119480647,4835,4840,4840,4835,254
20250318,104300,2118251822,4840,4830,4840,4830,2533
20250318,104200,2105999627,4830,4830,4830,4830,30
20250318,104100,2105854727,4830,4825,4830,4825,54
20250318,104000,2105594167,4825,4820,4825,4800,287
20250318,103900,2104210347,4830,4830,4835,4820,1993
20250318,103800,2094601232,4825,4810,4825,4810,953
20250318,103700,2090016672,4810,4810,4815,4810,260
20250318,103600,2088765912,4815,4815,4815,4815,0
20250318,103500,2088765912,4815,4805,4815,4795,3094
20250318,103400,2073871752,4805,4805,4805,4805,1
20250318,103300,2073866947,4780,4815,4815,4780,511
20250318,103200,2071422337,4815,4800,4815,4795,235
20250318,103100,2070294372,4800,4805,4810,4800,814
20250318,103000,2066386747,4805,4810,4810,4805,550
20250318,102900,2063742962,4810,4800,4810,4800,86
20250318,102800,2063330062,4825,4830,4830,4800,368
20250318,102700,2061559317,4840,4780,4840,4780,2816
20250318,102600,2047969437,4780,4790,4790,4780,223
20250318,102500,2046901277,4765,4770,4770,4765,373
20250318,102400,2045122072,4790,4765,4790,4765,835
20250318,102300,2041124097,4765,4765,4765,4765,0
20250318,102200,2041124097,4765,4785,4785,4765,769
20250318,102100,2037453232,4785,4765,4785,4755,2737
20250318,102000,2024425997,4760,4760,4785,4755,528
20250318,101900,2021913967,4760,4780,4790,4755,4261
20250318,101800,2001585522,4780,4785,4785,4775,3
20250318,101700,2001571182,4785,4785,4785,4770,340
20250318,101600,1999946832,4780,4790,4790,4780,2504
20250318,101500,1987964397,4805,4805,4805,4805,41
20250318,101400,1987767392,4805,4795,4805,4790,1760
20250318,101300,1979322597,4795,4800,4800,4795,162
20250318,101200,1978545367,4805,4805,4805,4805,0
20250318,101100,1978545367,4805,4805,4805,4805,98
20250318,101000,1978074477,4805,4800,4805,4800,60
20250318,100900,1977786217,4800,4800,4800,4800,0
20250318,100800,1977786217,4800,4805,4810,4800,793
20250318,100700,1973972802,4800,4815,4825,4800,1376
20250318,100600,1967363197,4815,4805,4815,4800,1459
20250318,100500,1960355502,4800,4800,4825,4800,664
20250318,100400,1957164482,4800,4815,4820,4800,72
20250318,100300,1956818382,4795,4795,4795,4795,124
20250318,100200,1956223802,4790,4800,4820,4790,1388
20250318,100100,1949546447,4820,4820,4820,4805,1724
20250318,100000,1941249857,4825,4820,4825,4810,403
20250318,095900,1939305752,4810,4815,4820,4810,382
20250318,095800,1937467227,4805,4785,4810,4785,642
20250318,095700,1934392667,4805,4780,4805,4780,1172
20250318,095600,1928767122,4780,4780,4805,4775,4036
20250318,095500,1909465347,4780,4795,4795,4780,556
20250318,095400,1906799477,4795,4785,4800,4770,2147
20250318,095300,1896545892,4785,4785,4785,4780,667
20250318,095200,1893354302,4780,4805,4805,4780,683
20250318,095100,1890084562,4810,4810,4810,4805,90
20250318,095000,1889651932,4820,4820,4820,4820,10
20250318,094900,1889603732,4810,4810,4810,4800,1585
20250318,094800,1881984577,4785,4805,4805,4785,385
20250318,094700,1880137467,4810,4795,4810,4755,3280
20250318,094600,1864447597,4800,4800,4800,4800,81
20250318,094500,1864058797,4800,4800,4805,4800,364
20250318,094400,1862311587,4805,4810,4810,4800,468
20250318,094300,1860060802,4810,4810,4810,4795,1522
20250318,094200,1852752492,4810,4810,4810,4810,430
20250318,094100,1850684192,4825,4825,4825,4810,1158
20250318,094000,1845105782,4825,4835,4840,4825,2040
20250318,093900,1835249382,4830,4825,4835,4825,1579
20250318,093800,1827623972,4825,4840,4840,4815,1484
20250318,093700,1820452827,4815,4815,4830,4815,3843
20250318,093600,1801916437,4810,4795,4810,4790,1434
20250318,093500,1795037487,4795,4805,4805,4795,2359
20250318,093400,1783713167,4800,4810,4810,4790,924
20250318,093300,1779279687,4770,4770,4810,4770,4074
20250318,093200,1759732387,4790,4760,4790,4740,4127
20250318,093100,1740085782,4750,4790,4790,4745,9969
20250318,093000,1692677312,4790,4775,4790,4770,3417
20250318,092900,1676374252,4770,4775,4790,4750,1687
20250318,092800,1668321822,4775,4770,4775,4740,2063
20250318,092700,1658499837,4775,4770,4775,4730,7681
20250318,092600,1622055287,4770,4775,4775,4765,1148
20250318,092500,1616580578,4775,4755,4782,4750,2495
20250318,092400,1604690622,4755,4770,4790,4755,3078
20250318,092300,1589976472,4795,4810,4810,4770,7015
20250318,092200,1556416537,4800,4810,4825,4740,14186
20250318,092100,1488537087,4810,4840,4860,4635,40343
20250318,092000,1296719047,4840,4855,4855,4835,7546
20250318,091900,1260173597,4860,4870,4875,4860,1582
20250318,091800,1252479257,4870,4880,4885,4865,8701
20250318,091700,1210116727,4890,4875,4900,4855,13674
20250318,091600,1143527217,4900,4890,4910,4870,8798
20250318,091500,1100504792,4890,4900,4905,4865,12821
20250318,091400,1037838956,4905,4915,4920,4900,18508
20250318,091300,946919144,4915,4885,4915,4875,10160
20250318,091200,897148099,4885,4915,4915,4860,12157
20250318,091100,837817344,4920,4885,4935,4855,38569
20250318,091000,648982499,4885,4855,4895,4845,48102
20250318,090900,414532981,4855,4820,4875,4770,28391
20250318,090800,276999795,4820,4750,4820,4735,19619
20250318,090700,183228505,4750,4710,4750,4710,7744
20250318,090600,146540630,4710,4700,4710,4680,4327
20250318,090500,126244885,4695,4705,4710,4695,1530
20250318,090400,119046540,4690,4700,4710,4690,3600
20250318,090300,102127965,4700,4695,4715,4695,5310
20250318,090200,77132860,4695,4680,4700,4660,3582
20250318,090100,60343640,4655,4640,4695,4640,3805
20250318,090000,42556770,4645,4635,4670,4630,9176
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193800 10010661397 4860 4860 4860 4860 27678
3 20250318 193700 10010661397 4860 4860 4860 4860 0
4 20250318 193600 10010661397 4860 4860 4860 4860 0
5 20250318 193500 10010661397 4860 4860 4860 4860 0
6 20250318 193400 10010661397 4860 4860 4860 4860 0
7 20250318 193300 10010661397 4860 4860 4860 4860 0
8 20250318 193200 10010661397 4860 4860 4860 4860 0
9 20250318 193100 10010661397 4860 4860 4860 4860 0
10 20250318 193000 10010661397 4860 4860 4860 4860 0
11 20250318 192900 10010661397 4860 4860 4860 4860 0
12 20250318 192800 10010661397 4860 4860 4860 4860 0
13 20250318 192700 10010661397 4860 4860 4860 4860 0
14 20250318 192600 10010661397 4860 4860 4860 4860 0
15 20250318 192500 10010661397 4860 4860 4860 4860 0
16 20250318 192400 10010661397 4860 4860 4860 4860 0
17 20250318 192300 10010661397 4860 4860 4860 4860 0
18 20250318 192200 10010661397 4860 4860 4860 4860 0
19 20250318 192100 10010661397 4860 4860 4860 4860 0
20 20250318 192000 10010661397 4860 4860 4860 4860 0
21 20250318 191900 10010661397 4860 4860 4860 4860 0
22 20250318 191800 10010661397 4860 4860 4860 4860 0
23 20250318 191700 10010661397 4860 4860 4860 4860 0
24 20250318 191600 10010661397 4860 4860 4860 4860 0
25 20250318 191500 10010661397 4860 4860 4860 4860 0
26 20250318 191400 10010661397 4860 4860 4860 4860 0
27 20250318 191300 10010661397 4860 4860 4860 4860 0
28 20250318 191200 10010661397 4860 4860 4860 4860 0
29 20250318 191100 10010661397 4860 4860 4860 4860 0
30 20250318 191000 10010661397 4860 4860 4860 4860 0
31 20250318 190900 10010661397 4860 4860 4860 4860 0
32 20250318 190800 10010661397 4860 4860 4860 4860 27678
33 20250318 190700 10010661397 4860 4860 4860 4860 0
34 20250318 190600 10010661397 4860 4860 4860 4860 0
35 20250318 190500 10010661397 4860 4860 4860 4860 0
36 20250318 190400 10010661397 4860 4860 4860 4860 0
37 20250318 190300 10010661397 4860 4860 4860 4860 0
38 20250318 190200 10010661397 4860 4860 4860 4860 0
39 20250318 190100 10010661397 4860 4860 4860 4860 0
40 20250318 190000 10010661397 4860 4860 4860 4860 0
41 20250318 185900 10010661397 4860 4860 4860 4860 0
42 20250318 185800 10010661397 4860 4860 4860 4860 0
43 20250318 185700 10010661397 4860 4860 4860 4860 0
44 20250318 185600 10010661397 4860 4860 4860 4860 0
45 20250318 185500 10010661397 4860 4860 4860 4860 0
46 20250318 185400 10010661397 4860 4860 4860 4860 0
47 20250318 185300 10010661397 4860 4860 4860 4860 0
48 20250318 185200 10010661397 4860 4860 4860 4860 0
49 20250318 185100 10010661397 4860 4860 4860 4860 0
50 20250318 185000 10010661397 4860 4860 4860 4860 0
51 20250318 184900 10010661397 4860 4860 4860 4860 0
52 20250318 184800 10010661397 4860 4860 4860 4860 0
53 20250318 184700 10010661397 4860 4860 4860 4860 0
54 20250318 184600 10010661397 4860 4860 4860 4860 0
55 20250318 184500 10010661397 4860 4860 4860 4860 0
56 20250318 184400 10010661397 4860 4860 4860 4860 0
57 20250318 184300 10010661397 4860 4860 4860 4860 0
58 20250318 184200 10010661397 4860 4860 4860 4860 0
59 20250318 184100 10010661397 4860 4860 4860 4860 0
60 20250318 184000 10010661397 4860 4860 4860 4860 0
61 20250318 183900 10010661397 4860 4860 4860 4860 0
62 20250318 183800 10010661397 4860 4860 4860 4860 27678
63 20250318 183700 10010661397 4860 4860 4860 4860 0
64 20250318 183600 10010661397 4860 4860 4860 4860 0
65 20250318 183500 10010661397 4860 4860 4860 4860 0
66 20250318 183400 10010661397 4860 4860 4860 4860 0
67 20250318 183300 10010661397 4860 4860 4860 4860 0
68 20250318 183200 10010661397 4860 4860 4860 4860 0
69 20250318 183100 10010661397 4860 4860 4860 4860 0
70 20250318 183000 10010661397 4860 4860 4860 4860 0
71 20250318 182900 10010661397 4860 4860 4860 4860 0
72 20250318 182800 10010661397 4860 4860 4860 4860 0
73 20250318 182700 10010661397 4860 4860 4860 4860 0
74 20250318 182600 10010661397 4860 4860 4860 4860 0
75 20250318 182500 10010661397 4860 4860 4860 4860 0
76 20250318 182400 10010661397 4860 4860 4860 4860 0
77 20250318 182300 10010661397 4860 4860 4860 4860 0
78 20250318 182200 10010661397 4860 4860 4860 4860 0
79 20250318 182100 10010661397 4860 4860 4860 4860 0
80 20250318 182000 10010661397 4860 4860 4860 4860 0
81 20250318 181900 10010661397 4860 4860 4860 4860 0
82 20250318 181800 10010661397 4860 4860 4860 4860 0
83 20250318 181700 10010661397 4860 4860 4860 4860 0
84 20250318 181600 10010661397 4860 4860 4860 4860 0
85 20250318 181500 10010661397 4860 4860 4860 4860 0
86 20250318 181400 10010661397 4860 4860 4860 4860 0
87 20250318 181300 10010661397 4860 4860 4860 4860 0
88 20250318 181200 10010661397 4860 4860 4860 4860 0
89 20250318 181100 10010661397 4860 4860 4860 4860 0
90 20250318 181000 10010661397 4860 4860 4860 4860 0
91 20250318 180900 10010661397 4860 4860 4860 4860 0
92 20250318 180800 10010661397 4860 4860 4860 4860 27678
93 20250318 180700 10010661397 4860 4860 4860 4860 0
94 20250318 180600 10010661397 4860 4860 4860 4860 0
95 20250318 180500 10010661397 4860 4860 4860 4860 0
96 20250318 180400 10010661397 4860 4860 4860 4860 0
97 20250318 180300 10010661397 4860 4860 4860 4860 0
98 20250318 180200 10010661397 4860 4860 4860 4860 0
99 20250318 180100 10010661397 4860 4860 4860 4860 0
100 20250318 180000 10010661397 4860 4860 4860 4860 0
101 20250318 175900 10010661397 4860 4860 4860 4860 0
102 20250318 175800 10010661397 4860 4860 4860 4860 0
103 20250318 175700 10010661397 4860 4860 4860 4860 0
104 20250318 175600 10010661397 4860 4860 4860 4860 0
105 20250318 175500 10010661397 4860 4860 4860 4860 0
106 20250318 175400 10010661397 4860 4860 4860 4860 0
107 20250318 175300 10010661397 4860 4860 4860 4860 0
108 20250318 175200 10010661397 4860 4860 4860 4860 0
109 20250318 175100 10010661397 4860 4860 4860 4860 0
110 20250318 175000 10010661397 4860 4860 4860 4860 0
111 20250318 174900 10010661397 4860 4860 4860 4860 0
112 20250318 174800 10010661397 4860 4860 4860 4860 0
113 20250318 174700 10010661397 4860 4860 4860 4860 0
114 20250318 174600 10010661397 4860 4860 4860 4860 0
115 20250318 174500 10010661397 4860 4860 4860 4860 0
116 20250318 174400 10010661397 4860 4860 4860 4860 0
117 20250318 174300 10010661397 4860 4860 4860 4860 0
118 20250318 174200 10010661397 4860 4860 4860 4860 0
119 20250318 174100 10010661397 4860 4860 4860 4860 0
120 20250318 174000 10010661397 4860 4860 4860 4860 0
121 20250318 173900 10010661397 4860 4860 4860 4860 0
122 20250318 173800 10010661397 4860 4860 4860 4860 27678
123 20250318 173700 10010661397 4860 4860 4860 4860 0
124 20250318 173600 10010661397 4860 4860 4860 4860 0
125 20250318 173500 10010661397 4860 4860 4860 4860 0
126 20250318 173400 10010661397 4860 4860 4860 4860 0
127 20250318 173300 10010661397 4860 4860 4860 4860 0
128 20250318 173200 10010661397 4860 4860 4860 4860 0
129 20250318 173100 10010661397 4860 4860 4860 4860 0
130 20250318 173000 10010661397 4860 4860 4860 4860 0
131 20250318 172900 10010661397 4860 4860 4860 4860 0
132 20250318 172800 10010661397 4860 4860 4860 4860 0
133 20250318 172700 10010661397 4860 4860 4860 4860 0
134 20250318 172600 10010661397 4860 4860 4860 4860 0
135 20250318 172500 10010661397 4860 4860 4860 4860 0
136 20250318 172400 10010661397 4860 4860 4860 4860 0
137 20250318 172300 10010661397 4860 4860 4860 4860 0
138 20250318 172200 10010661397 4860 4860 4860 4860 0
139 20250318 172100 10010661397 4860 4860 4860 4860 0
140 20250318 172000 10010661397 4860 4860 4860 4860 0
141 20250318 171900 10010661397 4860 4860 4860 4860 0
142 20250318 171800 10010661397 4860 4860 4860 4860 0
143 20250318 171700 10010661397 4860 4860 4860 4860 0
144 20250318 171600 10010661397 4860 4860 4860 4860 0
145 20250318 171500 10010661397 4860 4860 4860 4860 0
146 20250318 171400 10010661397 4860 4860 4860 4860 0
147 20250318 171300 10010661397 4860 4860 4860 4860 0
148 20250318 171200 10010661397 4860 4860 4860 4860 0
149 20250318 171100 10010661397 4860 4860 4860 4860 0
150 20250318 171000 10010661397 4860 4860 4860 4860 0
151 20250318 170900 10010661397 4860 4860 4860 4860 0
152 20250318 170800 10010661397 4860 4860 4860 4860 27678
153 20250318 170700 10010661397 4860 4860 4860 4860 0
154 20250318 170600 10010661397 4860 4860 4860 4860 0
155 20250318 170500 10010661397 4860 4860 4860 4860 0
156 20250318 170400 10010661397 4860 4860 4860 4860 0
157 20250318 170300 10010661397 4860 4860 4860 4860 0
158 20250318 170200 10010661397 4860 4860 4860 4860 0
159 20250318 170100 10010661397 4860 4860 4860 4860 0
160 20250318 170000 10010661397 4860 4860 4860 4860 0
161 20250318 165900 10010661397 4860 4860 4860 4860 0
162 20250318 165800 10010661397 4860 4860 4860 4860 0
163 20250318 165700 10010661397 4860 4860 4860 4860 0
164 20250318 165600 10010661397 4860 4860 4860 4860 0
165 20250318 165500 10010661397 4860 4860 4860 4860 0
166 20250318 165400 10010661397 4860 4860 4860 4860 0
167 20250318 165300 10010661397 4860 4860 4860 4860 0
168 20250318 165200 10010661397 4860 4860 4860 4860 0
169 20250318 165100 10010661397 4860 4860 4860 4860 0
170 20250318 165000 10010661397 4860 4860 4860 4860 0
171 20250318 164900 10010661397 4860 4860 4860 4860 0
172 20250318 164800 10010661397 4860 4860 4860 4860 0
173 20250318 164700 10010661397 4860 4860 4860 4860 0
174 20250318 164600 10010661397 4860 4860 4860 4860 0
175 20250318 164500 10010661397 4860 4860 4860 4860 0
176 20250318 164400 10010661397 4860 4860 4860 4860 0
177 20250318 164300 10010661397 4860 4860 4860 4860 0
178 20250318 164200 10010661397 4860 4860 4860 4860 0
179 20250318 164100 10010661397 4860 4860 4860 4860 0
180 20250318 164000 10010661397 4860 4860 4860 4860 0
181 20250318 163900 10010661397 4860 4860 4860 4860 0
182 20250318 163800 10010661397 4860 4860 4860 4860 27678
183 20250318 163700 10010661397 4860 4860 4860 4860 0
184 20250318 163600 10010661397 4860 4860 4860 4860 0
185 20250318 163500 10010661397 4860 4860 4860 4860 0
186 20250318 163400 10010661397 4860 4860 4860 4860 0
187 20250318 163300 10010661397 4860 4860 4860 4860 0
188 20250318 163200 10010661397 4860 4860 4860 4860 0
189 20250318 163100 10010661397 4860 4860 4860 4860 0
190 20250318 163000 10010661397 4860 4860 4860 4860 0
191 20250318 162900 10010661397 4860 4860 4860 4860 0
192 20250318 162800 10010661397 4860 4860 4860 4860 0
193 20250318 162700 10010661397 4860 4860 4860 4860 0
194 20250318 162600 10010661397 4860 4860 4860 4860 0
195 20250318 162500 10010661397 4860 4860 4860 4860 0
196 20250318 162400 10010661397 4860 4860 4860 4860 0
197 20250318 162300 10010661397 4860 4860 4860 4860 0
198 20250318 162200 10010661397 4860 4860 4860 4860 0
199 20250318 162100 10010661397 4860 4860 4860 4860 0
200 20250318 162000 10010661397 4860 4860 4860 4860 0
201 20250318 161900 10010661397 4860 4860 4860 4860 0
202 20250318 161800 10010661397 4860 4860 4860 4860 0
203 20250318 161700 10010661397 4860 4860 4860 4860 0
204 20250318 161600 10010661397 4860 4860 4860 4860 0
205 20250318 161500 10010661397 4860 4860 4860 4860 0
206 20250318 161400 10010661397 4860 4860 4860 4860 0
207 20250318 161300 10010661397 4860 4860 4860 4860 0
208 20250318 161200 10010661397 4860 4860 4860 4860 0
209 20250318 161100 10010661397 4860 4860 4860 4860 0
210 20250318 161000 10010661397 4860 4860 4860 4860 0
211 20250318 160900 10010661397 4860 4860 4860 4860 0
212 20250318 160800 10010661397 4860 4860 4860 4860 27678
213 20250318 160700 10010661397 4860 4860 4860 4860 0
214 20250318 160600 10010661397 4860 4860 4860 4860 0
215 20250318 160500 10010661397 4860 4860 4860 4860 0
216 20250318 160400 10010661397 4860 4860 4860 4860 0
217 20250318 160300 10010661397 4860 4860 4860 4860 0
218 20250318 160200 10010661397 4860 4860 4860 4860 0
219 20250318 160100 10010661397 4860 4860 4860 4860 0
220 20250318 160000 10010661397 4860 4860 4860 4860 0
221 20250318 155900 10010661397 4860 4860 4860 4860 0
222 20250318 155800 10010661397 4860 4860 4860 4860 0
223 20250318 155700 10010661397 4860 4860 4860 4860 0
224 20250318 155600 10010661397 4860 4860 4860 4860 0
225 20250318 155500 10010661397 4860 4860 4860 4860 0
226 20250318 155400 10010661397 4860 4860 4860 4860 0
227 20250318 155300 10010661397 4860 4860 4860 4860 0
228 20250318 155200 10010661397 4860 4860 4860 4860 0
229 20250318 155100 10010661397 4860 4860 4860 4860 0
230 20250318 155000 10010661397 4860 4860 4860 4860 0
231 20250318 154900 10010661397 4860 4860 4860 4860 0
232 20250318 154800 10010661397 4860 4860 4860 4860 0
233 20250318 154700 10010661397 4860 4860 4860 4860 0
234 20250318 154600 10010661397 4860 4860 4860 4860 0
235 20250318 154500 10010661397 4860 4860 4860 4860 0
236 20250318 154400 10010661397 4860 4860 4860 4860 0
237 20250318 154300 10010661397 4860 4860 4860 4860 0
238 20250318 154200 10010661397 4860 4860 4860 4860 0
239 20250318 154100 10010661397 4860 4860 4860 4860 0
240 20250318 154000 10010661397 4860 4860 4860 4860 0
241 20250318 153900 10010661397 4860 4860 4860 4860 0
242 20250318 153800 10010661397 4860 4860 4860 4860 27678
243 20250318 153700 10010661397 4860 4860 4860 4860 0
244 20250318 153600 10010661397 4860 4860 4860 4860 0
245 20250318 153500 10010661397 4860 4860 4860 4860 0
246 20250318 153400 10010661397 4860 4860 4860 4860 0
247 20250318 153300 10010661397 4860 4860 4860 4860 0
248 20250318 153200 10010661397 4860 4860 4860 4860 0
249 20250318 153100 10010661397 4860 4860 4860 4860 0
250 20250318 153000 10010661397 4860 4860 4860 4860 27678
251 20250318 152900 9876146317 4855 4855 4855 4855 0
252 20250318 152800 9876146317 4855 4855 4855 4855 0
253 20250318 152700 9876146317 4855 4855 4855 4855 0
254 20250318 152600 9876146317 4855 4855 4855 4855 0
255 20250318 152500 9876146317 4855 4855 4855 4855 0
256 20250318 152400 9876146317 4855 4855 4855 4855 0
257 20250318 152300 9876146317 4855 4855 4855 4855 0
258 20250318 152200 9876146317 4855 4855 4855 4855 0
259 20250318 152100 9876146317 4855 4855 4855 4855 0
260 20250318 152000 9876146317 4855 4855 4855 4855 0
261 20250318 151900 9876146317 4855 4860 4860 4845 10386
262 20250318 151800 9825759762 4860 4860 4865 4860 3453
263 20250318 151700 9808977971 4860 4855 4860 4855 1275
264 20250318 151600 9802784386 4855 4855 4855 4850 3241
265 20250318 151500 9787057861 4850 4835 4850 4835 2808
266 20250318 151400 9773466896 4840 4835 4840 4835 6436
267 20250318 151300 9742318461 4840 4835 4840 4830 7908
268 20250318 151200 9704072176 4835 4840 4845 4835 2087
269 20250318 151100 9693971316 4830 4840 4840 4830 1418
270 20250318 151000 9687116361 4830 4835 4840 4830 2642
271 20250318 150900 9674346409 4835 4835 4840 4835 2842
272 20250318 150800 9660604864 4840 4840 4840 4835 1439
273 20250318 150700 9653643014 4840 4840 4840 4840 2064
274 20250318 150600 9643653254 4840 4835 4840 4835 2485
275 20250318 150500 9631630344 4840 4845 4845 4835 803
276 20250318 150400 9627745669 4840 4855 4855 4830 19335
277 20250318 150300 9534195754 4850 4855 4855 4850 438
278 20250318 150200 9532071404 4845 4850 4850 4845 254
279 20250318 150100 9530839509 4850 4840 4850 4840 2165
280 20250318 150000 9520350499 4840 4845 4845 4840 2879
281 20250318 145900 9506412839 4845 4845 4850 4845 1405
282 20250318 145800 9499605584 4845 4860 4860 4845 5307
283 20250318 145700 9473853229 4860 4860 4870 4860 1039
284 20250318 145600 9468803679 4865 4850 4870 4845 6799
285 20250318 145500 9435846524 4850 4865 4870 4850 21693
286 20250318 145400 9330594199 4865 4875 4875 4865 1199
287 20250318 145300 9324757414 4865 4865 4875 4855 4631
288 20250318 145200 9302234554 4865 4865 4865 4865 100
289 20250318 145100 9301748054 4870 4865 4870 4865 65
290 20250318 145000 9301431794 4865 4870 4870 4865 5245
291 20250318 144900 9275910069 4865 4875 4875 4865 500
292 20250318 144800 9273474584 4870 4870 4870 4870 372
293 20250318 144700 9271662944 4870 4865 4870 4865 441
294 20250318 144600 9269516424 4870 4870 4870 4870 306
295 20250318 144500 9268026204 4870 4870 4870 4870 884
296 20250318 144400 9263721124 4870 4870 4870 4865 1349
297 20250318 144300 9257154749 4870 4865 4870 4865 322
298 20250318 144200 9255587709 4865 4865 4865 4865 209
299 20250318 144100 9254570924 4865 4850 4865 4850 2165
300 20250318 144000 9244039699 4855 4870 4870 4850 5167
301 20250318 143900 9218925659 4870 4870 4870 4870 306
302 20250318 143800 9217435439 4870 4875 4875 4870 140
303 20250318 143700 9216753589 4870 4875 4875 4870 572
304 20250318 143600 9213966644 4875 4870 4880 4865 1434
305 20250318 143500 9206988764 4875 4880 4880 4875 169
306 20250318 143400 9206164049 4880 4880 4880 4880 373
307 20250318 143300 9204343809 4875 4890 4910 4875 2157
308 20250318 143200 9193775994 4865 4900 4900 4850 2807
309 20250318 143100 9180119309 4900 4880 4900 4880 2291
310 20250318 143000 9168907489 4890 4890 4890 4885 350
311 20250318 142900 9167196894 4890 4885 4890 4885 1026
312 20250318 142800 9162184764 4885 4875 4885 4875 1076
313 20250318 142700 9156932494 4870 4870 4870 4870 1204
314 20250318 142600 9151069014 4870 4875 4875 4870 223
315 20250318 142500 9149982824 4875 4875 4875 4870 237
316 20250318 142400 9148827454 4875 4875 4880 4870 983
317 20250318 142300 9144039189 4875 4870 4875 4870 2821
318 20250318 142200 9130288569 4870 4870 4872 4870 842
319 20250318 142100 9126187869 4867 4860 4867 4857 5431
320 20250318 142000 9099791817 4860 4855 4860 4855 3149
321 20250318 141900 9084489097 4855 4855 4860 4855 1247
322 20250318 141800 9078433307 4860 4860 4860 4860 1257
323 20250318 141700 9072324287 4860 4860 4860 4855 2342
324 20250318 141600 9060942172 4860 4865 4865 4860 2724
325 20250318 141500 9047694102 4865 4875 4875 4860 4656
326 20250318 141400 9025045442 4870 4865 4870 4865 3555
327 20250318 141300 9007738158 4870 4895 4895 4870 5261
328 20250318 141200 8982107978 4895 4885 4895 4880 598
329 20250318 141100 8979185113 4885 4880 4895 4875 1811
330 20250318 141000 8970340043 4885 4890 4890 4880 906
331 20250318 140900 8965918488 4885 4890 4895 4880 953
332 20250318 140800 8961254863 4890 4895 4905 4880 4709
333 20250318 140700 8938185073 4895 4880 4900 4880 25705
334 20250318 140600 8812702653 4875 4875 4880 4875 966
335 20250318 140500 8807993398 4875 4890 4890 4875 1892
336 20250318 140400 8798751248 4890 4870 4890 4870 1198
337 20250318 140300 8792903278 4870 4890 4890 4870 344
338 20250318 140200 8791226123 4890 4890 4890 4870 1020
339 20250318 140100 8786249893 4890 4880 4890 4870 781
340 20250318 140000 8782439678 4880 4890 4895 4880 3757
341 20250318 135900 8764100763 4895 4900 4905 4890 3631
342 20250318 135800 8746304578 4895 4905 4910 4895 2652
343 20250318 135700 8733310668 4895 4915 4920 4895 3011
344 20250318 135600 8718526558 4920 4895 4920 4895 8539
345 20250318 135500 8676612418 4905 4900 4910 4895 3742
346 20250318 135400 8658270393 4900 4925 4925 4890 6874
347 20250318 135300 8624549703 4925 4945 4945 4915 14450
348 20250318 135200 8553280568 4940 4915 4960 4915 29193
349 20250318 135100 8408944453 4910 4870 4930 4870 18803
350 20250318 135000 8316812153 4870 4870 4875 4870 2259
351 20250318 134900 8305809238 4870 4870 4875 4870 2914
352 20250318 134800 8291615228 4870 4870 4870 4860 2683
353 20250318 134700 8278558553 4870 4870 4870 4865 261
354 20250318 134600 8277288683 4870 4870 4870 4860 5617
355 20250318 134500 8249977418 4870 4865 4870 4865 761
356 20250318 134400 8246274298 4865 4860 4865 4860 1351
357 20250318 134300 8239704413 4865 4855 4865 4855 971
358 20250318 134200 8234983708 4850 4855 4860 4850 990
359 20250318 134100 8230177493 4855 4880 4880 4855 1288
360 20250318 134000 8223917088 4880 4870 4880 4870 3905
361 20250318 133900 8204874338 4875 4855 4875 4850 7021
362 20250318 133800 8170744748 4850 4850 4850 4850 1575
363 20250318 133700 8163105998 4845 4850 4850 4845 437
364 20250318 133600 8160988708 4840 4845 4860 4835 9270
365 20250318 133500 8116038718 4845 4835 4845 4835 811
366 20250318 133400 8112117163 4835 4835 4840 4835 1430
367 20250318 133300 8105202103 4840 4845 4845 4840 495
368 20250318 133200 8102805488 4845 4860 4860 4840 2378
369 20250318 133100 8091275313 4860 4840 4860 4840 7574
370 20250318 133000 8054541838 4840 4840 4845 4830 4262
371 20250318 132900 8033920238 4840 4820 4840 4820 3616
372 20250318 132800 8016453398 4820 4810 4820 4800 3239
373 20250318 132700 8000880523 4815 4815 4815 4815 1
374 20250318 132600 8000875708 4815 4800 4815 4800 543
375 20250318 132500 7998261538 4815 4815 4815 4810 6
376 20250318 132400 7998232668 4815 4805 4815 4795 1272
377 20250318 132300 7992127933 4815 4795 4815 4795 1606
378 20250318 132200 7984408648 4795 4810 4810 4795 191
379 20250318 132100 7983492498 4800 4800 4810 4790 518
380 20250318 132000 7981010428 4805 4795 4805 4790 3824
381 20250318 131900 7962690478 4795 4815 4815 4795 1011
382 20250318 131800 7957841833 4800 4810 4810 4800 2603
383 20250318 131700 7945326933 4810 4810 4810 4810 86
384 20250318 131600 7944913273 4810 4790 4810 4790 1982
385 20250318 131500 7935394373 4790 4805 4805 4790 3450
386 20250318 131400 7918834703 4810 4810 4810 4805 723
387 20250318 131300 7915360328 4810 4815 4815 4810 553
388 20250318 131200 7912700383 4815 4810 4815 4810 25
389 20250318 131100 7912580033 4810 4810 4810 4810 264
390 20250318 131000 7911310193 4810 4810 4810 4810 20
391 20250318 130900 7911213993 4815 4815 4815 4815 20
392 20250318 130800 7911117693 4825 4825 4825 4825 2
393 20250318 130700 7911108043 4825 4825 4825 4800 22
394 20250318 130600 7911001918 4820 4820 4820 4820 412
395 20250318 130500 7909016078 4820 4800 4820 4800 62
396 20250318 130400 7908718113 4800 4800 4800 4800 140
397 20250318 130300 7908046113 4795 4805 4805 4795 2302
398 20250318 130200 7896999888 4805 4805 4805 4805 1007
399 20250318 130100 7892161253 4805 4815 4815 4805 2269
400 20250318 130000 7881257858 4820 4820 4820 4820 6
401 20250318 125900 7881228938 4825 4815 4825 4805 141
402 20250318 125800 7880550833 4820 4820 4825 4820 438
403 20250318 125700 7878439668 4820 4820 4820 4820 573
404 20250318 125600 7875677808 4820 4820 4820 4820 0
405 20250318 125500 7875677808 4820 4825 4825 4820 13
406 20250318 125400 7875615108 4825 4820 4825 4820 136
407 20250318 125300 7874959008 4805 4815 4825 4805 1458
408 20250318 125200 7867933202 4815 4810 4815 4810 21
409 20250318 125100 7867832092 4815 4810 4815 4810 201
410 20250318 125000 7866865272 4810 4805 4810 4805 52
411 20250318 124900 7866615352 4805 4795 4805 4795 618
412 20250318 124800 7863648882 4795 4795 4800 4790 2503
413 20250318 124700 7851653137 4795 4800 4800 4795 403
414 20250318 124600 7849720712 4795 4800 4800 4795 2008
415 20250318 124500 7840090802 4800 4815 4815 4800 21
416 20250318 124400 7839989807 4815 4800 4815 4795 2646
417 20250318 124300 7827279682 4800 4805 4810 4800 529
418 20250318 124200 7824739897 4805 4805 4805 4805 1
419 20250318 124100 7824735092 4805 4810 4810 4805 67
420 20250318 124000 7824413107 4800 4810 4810 4800 450
421 20250318 123900 7822252807 4800 4800 4800 4800 172
422 20250318 123800 7821427207 4810 4800 4810 4795 180
423 20250318 123700 7820564052 4800 4795 4800 4795 224
424 20250318 123600 7819488902 4795 4795 4795 4795 1863
425 20250318 123500 7810555817 4795 4800 4800 4795 1579
426 20250318 123400 7802979402 4800 4805 4805 4800 257
427 20250318 123300 7801745237 4805 4800 4810 4795 3018
428 20250318 123200 7787270032 4795 4805 4815 4795 1068
429 20250318 123100 7782141767 4800 4800 4810 4800 819
430 20250318 123000 7778210477 4810 4810 4810 4800 258
431 20250318 122900 7776971101 4815 4800 4815 4800 6
432 20250318 122800 7776942251 4805 4810 4815 4800 791
433 20250318 122700 7773141916 4810 4810 4820 4810 922
434 20250318 122600 7768706576 4810 4815 4820 4810 804
435 20250318 122500 7764836736 4820 4825 4825 4815 5
436 20250318 122400 7764812636 4820 4820 4820 4820 1060
437 20250318 122300 7759703436 4820 4810 4820 4810 105
438 20250318 122200 7759197946 4810 4815 4815 4810 2115
439 20250318 122100 7749018901 4815 4820 4820 4815 298
440 20250318 122000 7747583971 4820 4815 4820 4815 802
441 20250318 121900 7743718336 4820 4820 4820 4820 4
442 20250318 121800 7743699056 4820 4815 4820 4800 326
443 20250318 121700 7742129426 4820 4810 4820 4800 1525
444 20250318 121600 7734788016 4810 4800 4810 4800 1060
445 20250318 121500 7729698011 4800 4805 4820 4800 2805
446 20250318 121400 7716230071 4815 4805 4815 4805 61
447 20250318 121300 7715936366 4815 4800 4815 4800 2837
448 20250318 121200 7702318496 4805 4810 4815 4805 719
449 20250318 121100 7698862671 4810 4810 4815 4810 572
450 20250318 121000 7696110996 4810 4815 4815 4800 1899
451 20250318 120900 7686994151 4810 4815 4815 4805 3070
452 20250318 120800 7672232476 4815 4815 4815 4815 2039
453 20250318 120700 7662414691 4815 4840 4840 4815 11
454 20250318 120600 7662361476 4815 4825 4825 4815 1399
455 20250318 120500 7655622866 4830 4830 4830 4830 400
456 20250318 120400 7653690866 4830 4830 4830 4830 0
457 20250318 120300 7653690866 4830 4835 4835 4830 1367
458 20250318 120200 7647084416 4840 4840 4840 4835 1052
459 20250318 120100 7641992951 4850 4850 4850 4840 1180
460 20250318 120000 7636275976 4850 4845 4850 4845 301
461 20250318 115900 7634817526 4845 4840 4845 4840 1303
462 20250318 115800 7628506766 4840 4830 4840 4830 982
463 20250318 115700 7623761136 4840 4840 4845 4830 1253
464 20250318 115600 7617707846 4840 4830 4840 4830 479
465 20250318 115500 7615389496 4830 4820 4830 4820 602
466 20250318 115400 7612484356 4840 4820 4840 4820 922
467 20250318 115300 7608029696 4830 4835 4840 4830 1760
468 20250318 115200 7599527196 4840 4825 4840 4815 1574
469 20250318 115100 7591928216 4830 4830 4830 4820 1105
470 20250318 115000 7586601826 4820 4825 4825 4820 991
471 20250318 114900 7581822071 4830 4850 4850 4825 1024
472 20250318 114800 7576876776 4850 4820 4850 4820 2453
473 20250318 114700 7565005016 4815 4825 4830 4805 2036
474 20250318 114600 7555202191 4825 4825 4825 4820 746
475 20250318 114500 7551603406 4820 4810 4830 4810 1075
476 20250318 114400 7546423526 4805 4800 4805 4800 37
477 20250318 114300 7546245876 4815 4805 4815 4800 524
478 20250318 114200 7543725671 4800 4820 4820 4800 300
479 20250318 114100 7542285631 4820 4820 4820 4820 24
480 20250318 114000 7542169951 4820 4815 4820 4800 9846
481 20250318 113900 7494897081 4800 4810 4815 4795 2996
482 20250318 113800 7480515796 4800 4800 4815 4800 1582
483 20250318 113700 7472919411 4795 4805 4810 4795 6161
484 20250318 113600 7443341196 4820 4820 4820 4800 9179
485 20250318 113500 7399217991 4825 4835 4835 4820 5415
486 20250318 113400 7373088651 4840 4835 4840 4835 1956
487 20250318 113300 7363627816 4835 4845 4850 4835 2666
488 20250318 113200 7350730091 4847 4850 4860 4845 6736
489 20250318 113100 7318064411 4845 4840 4845 4840 1879
490 20250318 113000 7308960671 4845 4845 4845 4840 1078
491 20250318 112900 7303740491 4845 4840 4845 4840 1933
492 20250318 112800 7294378871 4840 4840 4845 4835 3129
493 20250318 112700 7279234526 4835 4830 4845 4830 924
494 20250318 112600 7274764181 4830 4830 4835 4820 1143
495 20250318 112500 7269245221 4830 4825 4835 4820 1129
496 20250318 112400 7263800886 4825 4815 4835 4810 1866
497 20250318 112300 7254816301 4820 4835 4835 4805 11233
498 20250318 112200 7200766136 4835 4840 4840 4825 3552
499 20250318 112100 7183603761 4840 4825 4845 4825 5224
500 20250318 112000 7158356916 4825 4835 4835 4825 1044
501 20250318 111900 7153316331 4835 4825 4845 4810 2722
502 20250318 111800 7140162010 4825 4820 4840 4800 18508
503 20250318 111700 7051068990 4820 4815 4835 4800 32040
504 20250318 111600 6896905465 4815 4860 4865 4815 32993
505 20250318 111500 6737366315 4855 4850 4860 4835 17817
506 20250318 111400 6651021885 4850 4890 4890 4850 31258
507 20250318 111300 6498958001 4890 4970 4970 4855 101270
508 20250318 111200 6000933851 4960 4975 4980 4955 28494
509 20250318 111100 5859389953 4980 4975 4985 4950 29638
510 20250318 111000 5712032353 4975 4970 4995 4960 46761
511 20250318 110900 5479009828 4970 4960 4975 4950 18213
512 20250318 110800 5388620833 4965 4970 4985 4955 30547
513 20250318 110700 5236705147 4960 5000 5010 4920 77957
514 20250318 110600 4850319763 4995 4950 5020 4950 102122
515 20250318 110500 4341238273 4950 4935 4975 4935 46066
516 20250318 110400 4112978167 4930 4995 5000 4930 132265
517 20250318 110300 3456965697 4995 4935 5050 4920 216443
518 20250318 110200 2378678538 4940 4830 4940 4815 35966
519 20250318 110100 2202585768 4830 4820 4830 4820 1227
520 20250318 110000 2196663988 4820 4810 4825 4810 348
521 20250318 105900 2194987983 4825 4810 4825 4810 408
522 20250318 105800 2193024873 4800 4800 4800 4795 482
523 20250318 105700 2190711393 4795 4800 4800 4795 2811
524 20250318 105600 2177228838 4800 4800 4800 4795 3363
525 20250318 105500 2161086953 4800 4805 4810 4800 789
526 20250318 105400 2157295198 4800 4810 4810 4800 365
527 20250318 105300 2155541068 4820 4830 4830 4815 291
528 20250318 105200 2154139323 4825 4835 4835 4825 4606
529 20250318 105100 2131869323 4835 4817 4835 4817 664
530 20250318 105000 2128667147 4817 4815 4820 4815 44
531 20250318 104900 2128455262 4810 4810 4810 4810 0
532 20250318 104800 2128455262 4810 4820 4820 4810 250
533 20250318 104700 2127252557 4820 4810 4830 4810 321
534 20250318 104600 2125706837 4810 4830 4830 4810 540
535 20250318 104500 2123109417 4810 4810 4840 4810 754
536 20250318 104400 2119480647 4835 4840 4840 4835 254
537 20250318 104300 2118251822 4840 4830 4840 4830 2533
538 20250318 104200 2105999627 4830 4830 4830 4830 30
539 20250318 104100 2105854727 4830 4825 4830 4825 54
540 20250318 104000 2105594167 4825 4820 4825 4800 287
541 20250318 103900 2104210347 4830 4830 4835 4820 1993
542 20250318 103800 2094601232 4825 4810 4825 4810 953
543 20250318 103700 2090016672 4810 4810 4815 4810 260
544 20250318 103600 2088765912 4815 4815 4815 4815 0
545 20250318 103500 2088765912 4815 4805 4815 4795 3094
546 20250318 103400 2073871752 4805 4805 4805 4805 1
547 20250318 103300 2073866947 4780 4815 4815 4780 511
548 20250318 103200 2071422337 4815 4800 4815 4795 235
549 20250318 103100 2070294372 4800 4805 4810 4800 814
550 20250318 103000 2066386747 4805 4810 4810 4805 550
551 20250318 102900 2063742962 4810 4800 4810 4800 86
552 20250318 102800 2063330062 4825 4830 4830 4800 368
553 20250318 102700 2061559317 4840 4780 4840 4780 2816
554 20250318 102600 2047969437 4780 4790 4790 4780 223
555 20250318 102500 2046901277 4765 4770 4770 4765 373
556 20250318 102400 2045122072 4790 4765 4790 4765 835
557 20250318 102300 2041124097 4765 4765 4765 4765 0
558 20250318 102200 2041124097 4765 4785 4785 4765 769
559 20250318 102100 2037453232 4785 4765 4785 4755 2737
560 20250318 102000 2024425997 4760 4760 4785 4755 528
561 20250318 101900 2021913967 4760 4780 4790 4755 4261
562 20250318 101800 2001585522 4780 4785 4785 4775 3
563 20250318 101700 2001571182 4785 4785 4785 4770 340
564 20250318 101600 1999946832 4780 4790 4790 4780 2504
565 20250318 101500 1987964397 4805 4805 4805 4805 41
566 20250318 101400 1987767392 4805 4795 4805 4790 1760
567 20250318 101300 1979322597 4795 4800 4800 4795 162
568 20250318 101200 1978545367 4805 4805 4805 4805 0
569 20250318 101100 1978545367 4805 4805 4805 4805 98
570 20250318 101000 1978074477 4805 4800 4805 4800 60
571 20250318 100900 1977786217 4800 4800 4800 4800 0
572 20250318 100800 1977786217 4800 4805 4810 4800 793
573 20250318 100700 1973972802 4800 4815 4825 4800 1376
574 20250318 100600 1967363197 4815 4805 4815 4800 1459
575 20250318 100500 1960355502 4800 4800 4825 4800 664
576 20250318 100400 1957164482 4800 4815 4820 4800 72
577 20250318 100300 1956818382 4795 4795 4795 4795 124
578 20250318 100200 1956223802 4790 4800 4820 4790 1388
579 20250318 100100 1949546447 4820 4820 4820 4805 1724
580 20250318 100000 1941249857 4825 4820 4825 4810 403
581 20250318 095900 1939305752 4810 4815 4820 4810 382
582 20250318 095800 1937467227 4805 4785 4810 4785 642
583 20250318 095700 1934392667 4805 4780 4805 4780 1172
584 20250318 095600 1928767122 4780 4780 4805 4775 4036
585 20250318 095500 1909465347 4780 4795 4795 4780 556
586 20250318 095400 1906799477 4795 4785 4800 4770 2147
587 20250318 095300 1896545892 4785 4785 4785 4780 667
588 20250318 095200 1893354302 4780 4805 4805 4780 683
589 20250318 095100 1890084562 4810 4810 4810 4805 90
590 20250318 095000 1889651932 4820 4820 4820 4820 10
591 20250318 094900 1889603732 4810 4810 4810 4800 1585
592 20250318 094800 1881984577 4785 4805 4805 4785 385
593 20250318 094700 1880137467 4810 4795 4810 4755 3280
594 20250318 094600 1864447597 4800 4800 4800 4800 81
595 20250318 094500 1864058797 4800 4800 4805 4800 364
596 20250318 094400 1862311587 4805 4810 4810 4800 468
597 20250318 094300 1860060802 4810 4810 4810 4795 1522
598 20250318 094200 1852752492 4810 4810 4810 4810 430
599 20250318 094100 1850684192 4825 4825 4825 4810 1158
600 20250318 094000 1845105782 4825 4835 4840 4825 2040
601 20250318 093900 1835249382 4830 4825 4835 4825 1579
602 20250318 093800 1827623972 4825 4840 4840 4815 1484
603 20250318 093700 1820452827 4815 4815 4830 4815 3843
604 20250318 093600 1801916437 4810 4795 4810 4790 1434
605 20250318 093500 1795037487 4795 4805 4805 4795 2359
606 20250318 093400 1783713167 4800 4810 4810 4790 924
607 20250318 093300 1779279687 4770 4770 4810 4770 4074
608 20250318 093200 1759732387 4790 4760 4790 4740 4127
609 20250318 093100 1740085782 4750 4790 4790 4745 9969
610 20250318 093000 1692677312 4790 4775 4790 4770 3417
611 20250318 092900 1676374252 4770 4775 4790 4750 1687
612 20250318 092800 1668321822 4775 4770 4775 4740 2063
613 20250318 092700 1658499837 4775 4770 4775 4730 7681
614 20250318 092600 1622055287 4770 4775 4775 4765 1148
615 20250318 092500 1616580578 4775 4755 4782 4750 2495
616 20250318 092400 1604690622 4755 4770 4790 4755 3078
617 20250318 092300 1589976472 4795 4810 4810 4770 7015
618 20250318 092200 1556416537 4800 4810 4825 4740 14186
619 20250318 092100 1488537087 4810 4840 4860 4635 40343
620 20250318 092000 1296719047 4840 4855 4855 4835 7546
621 20250318 091900 1260173597 4860 4870 4875 4860 1582
622 20250318 091800 1252479257 4870 4880 4885 4865 8701
623 20250318 091700 1210116727 4890 4875 4900 4855 13674
624 20250318 091600 1143527217 4900 4890 4910 4870 8798
625 20250318 091500 1100504792 4890 4900 4905 4865 12821
626 20250318 091400 1037838956 4905 4915 4920 4900 18508
627 20250318 091300 946919144 4915 4885 4915 4875 10160
628 20250318 091200 897148099 4885 4915 4915 4860 12157
629 20250318 091100 837817344 4920 4885 4935 4855 38569
630 20250318 091000 648982499 4885 4855 4895 4845 48102
631 20250318 090900 414532981 4855 4820 4875 4770 28391
632 20250318 090800 276999795 4820 4750 4820 4735 19619
633 20250318 090700 183228505 4750 4710 4750 4710 7744
634 20250318 090600 146540630 4710 4700 4710 4680 4327
635 20250318 090500 126244885 4695 4705 4710 4695 1530
636 20250318 090400 119046540 4690 4700 4710 4690 3600
637 20250318 090300 102127965 4700 4695 4715 4695 5310
638 20250318 090200 77132860 4695 4680 4700 4660 3582
639 20250318 090100 60343640 4655 4640 4695 4640 3805
640 20250318 090000 42556770 4645 4635 4670 4630 9176

1
053290/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,16526307,0,81144167370,0.00
20250313,0,16526307,0,81970482720,0.00
20250312,0,16526307,0,81226798905,0.00
20250311,0,16526307,0,79822062810,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 16526307 0 81144167370 0.00
3 20250313 0 16526307 0 81970482720 0.00
4 20250312 0 16526307 0 81226798905 0.00
5 20250311 0 16526307 0 79822062810 0.00