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

587
005010/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,587 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,184500,94742094865,6740,6740,6740,6740,249619
20250318,184400,94742094865,6740,6740,6740,6740,0
20250318,184300,94742094865,6740,6740,6740,6740,0
20250318,184200,94742094865,6740,6740,6740,6740,0
20250318,184100,94742094865,6740,6740,6740,6740,0
20250318,184000,94742094865,6740,6740,6740,6740,0
20250318,183900,94742094865,6740,6740,6740,6740,0
20250318,183800,94742094865,6740,6740,6740,6740,0
20250318,183700,94742094865,6740,6740,6740,6740,0
20250318,183600,94742094865,6740,6740,6740,6740,0
20250318,183500,94742094865,6740,6740,6740,6740,0
20250318,183400,94742094865,6740,6740,6740,6740,0
20250318,183300,94742094865,6740,6740,6740,6740,0
20250318,183200,94742094865,6740,6740,6740,6740,0
20250318,183100,94742094865,6740,6740,6740,6740,0
20250318,183000,94742094865,6740,6740,6740,6740,0
20250318,182900,94742094865,6740,6740,6740,6740,0
20250318,182800,94742094865,6740,6740,6740,6740,0
20250318,182700,94742094865,6740,6740,6740,6740,0
20250318,182600,94742094865,6740,6740,6740,6740,0
20250318,182500,94742094865,6740,6740,6740,6740,0
20250318,182400,94742094865,6740,6740,6740,6740,0
20250318,182300,94742094865,6740,6740,6740,6740,0
20250318,182200,94742094865,6740,6740,6740,6740,0
20250318,182100,94742094865,6740,6740,6740,6740,0
20250318,182000,94742094865,6740,6740,6740,6740,0
20250318,181900,94742094865,6740,6740,6740,6740,0
20250318,181800,94742094865,6740,6740,6740,6740,0
20250318,181700,94742094865,6740,6740,6740,6740,0
20250318,181600,94742094865,6740,6740,6740,6740,0
20250318,181500,94742094865,6740,6740,6740,6740,249619
20250318,181400,94742094865,6740,6740,6740,6740,0
20250318,181300,94742094865,6740,6740,6740,6740,0
20250318,181200,94742094865,6740,6740,6740,6740,0
20250318,181100,94742094865,6740,6740,6740,6740,0
20250318,181000,94742094865,6740,6740,6740,6740,0
20250318,180900,94742094865,6740,6740,6740,6740,0
20250318,180800,94742094865,6740,6740,6740,6740,0
20250318,180700,94742094865,6740,6740,6740,6740,0
20250318,180600,94742094865,6740,6740,6740,6740,0
20250318,180500,94742094865,6740,6740,6740,6740,0
20250318,180400,94742094865,6740,6740,6740,6740,0
20250318,180300,94742094865,6740,6740,6740,6740,0
20250318,180200,94742094865,6740,6740,6740,6740,0
20250318,180100,94742094865,6740,6740,6740,6740,0
20250318,180000,94742094865,6740,6740,6740,6740,0
20250318,175900,94742094865,6740,6740,6740,6740,0
20250318,175800,94742094865,6740,6740,6740,6740,0
20250318,175700,94742094865,6740,6740,6740,6740,0
20250318,175600,94742094865,6740,6740,6740,6740,0
20250318,175500,94742094865,6740,6740,6740,6740,0
20250318,175400,94742094865,6740,6740,6740,6740,0
20250318,175300,94742094865,6740,6740,6740,6740,0
20250318,175200,94742094865,6740,6740,6740,6740,0
20250318,175100,94742094865,6740,6740,6740,6740,0
20250318,175000,94742094865,6740,6740,6740,6740,0
20250318,174900,94742094865,6740,6740,6740,6740,0
20250318,174800,94742094865,6740,6740,6740,6740,0
20250318,174700,94742094865,6740,6740,6740,6740,0
20250318,174600,94742094865,6740,6740,6740,6740,0
20250318,174500,94742094865,6740,6740,6740,6740,249619
20250318,174400,94742094865,6740,6740,6740,6740,0
20250318,174300,94742094865,6740,6740,6740,6740,0
20250318,174200,94742094865,6740,6740,6740,6740,0
20250318,174100,94742094865,6740,6740,6740,6740,0
20250318,174000,94742094865,6740,6740,6740,6740,0
20250318,173900,94742094865,6740,6740,6740,6740,0
20250318,173800,94742094865,6740,6740,6740,6740,0
20250318,173700,94742094865,6740,6740,6740,6740,0
20250318,173600,94742094865,6740,6740,6740,6740,0
20250318,173500,94742094865,6740,6740,6740,6740,0
20250318,173400,94742094865,6740,6740,6740,6740,0
20250318,173300,94742094865,6740,6740,6740,6740,0
20250318,173200,94742094865,6740,6740,6740,6740,0
20250318,173100,94742094865,6740,6740,6740,6740,0
20250318,173000,94742094865,6740,6740,6740,6740,0
20250318,172900,94742094865,6740,6740,6740,6740,0
20250318,172800,94742094865,6740,6740,6740,6740,0
20250318,172700,94742094865,6740,6740,6740,6740,0
20250318,172600,94742094865,6740,6740,6740,6740,0
20250318,172500,94742094865,6740,6740,6740,6740,0
20250318,172400,94742094865,6740,6740,6740,6740,0
20250318,172300,94742094865,6740,6740,6740,6740,0
20250318,172200,94742094865,6740,6740,6740,6740,0
20250318,172100,94742094865,6740,6740,6740,6740,0
20250318,172000,94742094865,6740,6740,6740,6740,0
20250318,171900,94742094865,6740,6740,6740,6740,0
20250318,171800,94742094865,6740,6740,6740,6740,0
20250318,171700,94742094865,6740,6740,6740,6740,0
20250318,171600,94742094865,6740,6740,6740,6740,0
20250318,171500,94742094865,6740,6740,6740,6740,249619
20250318,171400,94742094865,6740,6740,6740,6740,0
20250318,171300,94742094865,6740,6740,6740,6740,0
20250318,171200,94742094865,6740,6740,6740,6740,0
20250318,171100,94742094865,6740,6740,6740,6740,0
20250318,171000,94742094865,6740,6740,6740,6740,0
20250318,170900,94742094865,6740,6740,6740,6740,0
20250318,170800,94742094865,6740,6740,6740,6740,0
20250318,170700,94742094865,6740,6740,6740,6740,0
20250318,170600,94742094865,6740,6740,6740,6740,0
20250318,170500,94742094865,6740,6740,6740,6740,0
20250318,170400,94742094865,6740,6740,6740,6740,0
20250318,170300,94742094865,6740,6740,6740,6740,0
20250318,170200,94742094865,6740,6740,6740,6740,0
20250318,170100,94742094865,6740,6740,6740,6740,0
20250318,170000,94742094865,6740,6740,6740,6740,0
20250318,165900,94742094865,6740,6740,6740,6740,0
20250318,165800,94742094865,6740,6740,6740,6740,0
20250318,165700,94742094865,6740,6740,6740,6740,0
20250318,165600,94742094865,6740,6740,6740,6740,0
20250318,165500,94742094865,6740,6740,6740,6740,0
20250318,165400,94742094865,6740,6740,6740,6740,0
20250318,165300,94742094865,6740,6740,6740,6740,0
20250318,165200,94742094865,6740,6740,6740,6740,0
20250318,165100,94742094865,6740,6740,6740,6740,0
20250318,165000,94742094865,6740,6740,6740,6740,0
20250318,164900,94742094865,6740,6740,6740,6740,0
20250318,164800,94742094865,6740,6740,6740,6740,0
20250318,164700,94742094865,6740,6740,6740,6740,0
20250318,164600,94742094865,6740,6740,6740,6740,0
20250318,164500,94742094865,6740,6740,6740,6740,249619
20250318,164400,94742094865,6740,6740,6740,6740,0
20250318,164300,94742094865,6740,6740,6740,6740,0
20250318,164200,94742094865,6740,6740,6740,6740,0
20250318,164100,94742094865,6740,6740,6740,6740,0
20250318,164000,94742094865,6740,6740,6740,6740,0
20250318,163900,94742094865,6740,6740,6740,6740,0
20250318,163800,94742094865,6740,6740,6740,6740,0
20250318,163700,94742094865,6740,6740,6740,6740,0
20250318,163600,94742094865,6740,6740,6740,6740,0
20250318,163500,94742094865,6740,6740,6740,6740,0
20250318,163400,94742094865,6740,6740,6740,6740,0
20250318,163300,94742094865,6740,6740,6740,6740,0
20250318,163200,94742094865,6740,6740,6740,6740,0
20250318,163100,94742094865,6740,6740,6740,6740,0
20250318,163000,94742094865,6740,6740,6740,6740,0
20250318,162900,94742094865,6740,6740,6740,6740,0
20250318,162800,94742094865,6740,6740,6740,6740,0
20250318,162700,94742094865,6740,6740,6740,6740,0
20250318,162600,94742094865,6740,6740,6740,6740,0
20250318,162500,94742094865,6740,6740,6740,6740,0
20250318,162400,94742094865,6740,6740,6740,6740,0
20250318,162300,94742094865,6740,6740,6740,6740,0
20250318,162200,94742094865,6740,6740,6740,6740,0
20250318,162100,94742094865,6740,6740,6740,6740,0
20250318,162000,94742094865,6740,6740,6740,6740,0
20250318,161900,94742094865,6740,6740,6740,6740,0
20250318,161800,94742094865,6740,6740,6740,6740,0
20250318,161700,94742094865,6740,6740,6740,6740,0
20250318,161600,94742094865,6740,6740,6740,6740,0
20250318,161500,94742094865,6740,6740,6740,6740,249619
20250318,161400,94742094865,6740,6740,6740,6740,0
20250318,161300,94742094865,6740,6740,6740,6740,0
20250318,161200,94742094865,6740,6740,6740,6740,0
20250318,161100,94742094865,6740,6740,6740,6740,0
20250318,161000,94742094865,6740,6740,6740,6740,0
20250318,160900,94742094865,6740,6740,6740,6740,0
20250318,160800,94742094865,6740,6740,6740,6740,0
20250318,160700,94742094865,6740,6740,6740,6740,0
20250318,160600,94742094865,6740,6740,6740,6740,0
20250318,160500,94742094865,6740,6740,6740,6740,0
20250318,160400,94742094865,6740,6740,6740,6740,0
20250318,160300,94742094865,6740,6740,6740,6740,0
20250318,160200,94742094865,6740,6740,6740,6740,0
20250318,160100,94742094865,6740,6740,6740,6740,0
20250318,160000,94742094865,6740,6740,6740,6740,0
20250318,155900,94742094865,6740,6740,6740,6740,0
20250318,155800,94742094865,6740,6740,6740,6740,0
20250318,155700,94742094865,6740,6740,6740,6740,0
20250318,155600,94742094865,6740,6740,6740,6740,0
20250318,155500,94742094865,6740,6740,6740,6740,0
20250318,155400,94742094865,6740,6740,6740,6740,0
20250318,155300,94742094865,6740,6740,6740,6740,0
20250318,155200,94742094865,6740,6740,6740,6740,0
20250318,155100,94742094865,6740,6740,6740,6740,0
20250318,155000,94742094865,6740,6740,6740,6740,0
20250318,154900,94742094865,6740,6740,6740,6740,0
20250318,154800,94742094865,6740,6740,6740,6740,0
20250318,154700,94742094865,6740,6740,6740,6740,0
20250318,154600,94742094865,6740,6740,6740,6740,0
20250318,154500,94742094865,6740,6740,6740,6740,249619
20250318,154400,94742094865,6740,6740,6740,6740,0
20250318,154300,94742094865,6740,6740,6740,6740,0
20250318,154200,94742094865,6740,6740,6740,6740,0
20250318,154100,94742094865,6740,6740,6740,6740,0
20250318,154000,94742094865,6740,6740,6740,6740,0
20250318,153900,94742094865,6740,6740,6740,6740,0
20250318,153800,94742094865,6740,6740,6740,6740,0
20250318,153700,94742094865,6740,6740,6740,6740,0
20250318,153600,94742094865,6740,6740,6740,6740,0
20250318,153500,94742094865,6740,6740,6740,6740,0
20250318,153400,94742094865,6740,6740,6740,6740,0
20250318,153300,94742094865,6740,6740,6740,6740,0
20250318,153200,94742094865,6740,6740,6740,6740,0
20250318,153100,94742094865,6740,6740,6740,6740,0
20250318,153000,94742094865,6740,6740,6740,6740,249619
20250318,152900,93059662805,6740,6740,6740,6740,0
20250318,152800,93059662805,6740,6740,6740,6740,0
20250318,152700,93059662805,6740,6740,6740,6740,0
20250318,152600,93059662805,6740,6740,6740,6740,0
20250318,152500,93059662805,6740,6740,6740,6740,0
20250318,152400,93059662805,6740,6740,6740,6740,0
20250318,152300,93059662805,6740,6740,6740,6740,0
20250318,152200,93059662805,6740,6740,6740,6740,0
20250318,152100,93059662805,6740,6740,6740,6740,0
20250318,152000,93059662805,6740,6740,6740,6740,0
20250318,151900,93059662805,6740,6820,6820,6670,309924
20250318,151800,90967486620,6820,6810,6820,6780,147372
20250318,151700,89965124920,6810,6750,6810,6750,126831
20250318,151600,89103884635,6760,6830,6830,6740,230352
20250318,151500,87542362340,6820,6840,6850,6780,255107
20250318,151400,85802053760,6840,6820,6840,6770,388086
20250318,151300,83159927930,6810,6690,6880,6690,613071
20250318,151200,78993606965,6700,6720,6750,6680,95402
20250318,151100,78352854795,6720,6720,6730,6690,107098
20250318,151000,77634096760,6720,6680,6730,6670,82520
20250318,150900,77080609120,6690,6660,6690,6660,14374
20250318,150800,76984689960,6660,6685,6690,6660,17121
20250318,150700,76870392680,6690,6670,6690,6660,13053
20250318,150600,76783208025,6670,6690,6700,6660,22555
20250318,150500,76632622765,6690,6690,6700,6690,8994
20250318,150400,76572419090,6690,6700,6700,6690,11957
20250318,150300,76492388030,6700,6670,6700,6660,24228
20250318,150200,76330401490,6680,6700,6700,6660,23352
20250318,150100,76174505190,6700,6700,6710,6680,78634
20250318,150000,75647275380,6700,6680,6710,6670,93208
20250318,145900,75023738250,6680,6660,6680,6660,13580
20250318,145800,74933155710,6660,6660,6670,6660,8375
20250318,145700,74877305240,6660,6660,6670,6650,15808
20250318,145600,74772042790,6660,6650,6660,6640,27120
20250318,145500,74591585100,6650,6630,6650,6630,12376
20250318,145400,74509479380,6630,6630,6630,6610,13595
20250318,145300,74419506330,6620,6620,6630,6620,5183
20250318,145200,74385189675,6620,6620,6630,6620,11514
20250318,145100,74308956705,6630,6620,6640,6610,9115
20250318,145000,74248604895,6630,6620,6640,6610,8741
20250318,144900,74190686375,6620,6640,6640,6610,24383
20250318,144800,74029272815,6640,6640,6650,6620,8850
20250318,144700,73970580610,6640,6640,6650,6630,5599
20250318,144600,73933427505,6640,6630,6650,6630,9192
20250318,144500,73872417010,6640,6630,6640,6625,6325
20250318,144400,73830460270,6630,6630,6640,6620,7485
20250318,144300,73780826490,6630,6620,6630,6620,4117
20250318,144200,73753554060,6620,6610,6630,6610,15361
20250318,144100,73651959840,6610,6610,6620,6610,8972
20250318,144000,73592651740,6610,6620,6630,6610,13869
20250318,143900,73500897280,6630,6640,6640,6610,34927
20250318,143800,73269531870,6640,6630,6650,6630,5929
20250318,143700,73230162915,6640,6640,6640,6630,4029
20250318,143600,73203419175,6640,6650,6650,6620,17317
20250318,143500,73088633025,6640,6630,6650,6630,5564
20250318,143400,73051693660,6640,6630,6640,6620,6309
20250318,143300,73009867780,6630,6650,6650,6630,11329
20250318,143200,72934689090,6640,6650,6660,6630,18607
20250318,143100,72811116740,6650,6660,6660,6630,10776
20250318,143000,72739527740,6650,6670,6680,6640,19358
20250318,142900,72610588475,6670,6670,6680,6660,30092
20250318,142800,72409743055,6670,6630,6670,6630,32000
20250318,142700,72196973705,6630,6650,6650,6630,7145
20250318,142600,72149564275,6650,6630,6650,6620,6124
20250318,142500,72108946530,6620,6640,6640,6620,6158
20250318,142400,72068119070,6630,6660,6660,6620,11992
20250318,142300,71988487490,6660,6640,6660,6640,7009
20250318,142200,71941865900,6640,6640,6660,6640,5512
20250318,142100,71905214770,6640,6660,6660,6640,14186
20250318,142000,71810888725,6660,6675,6680,6650,25497
20250318,141900,71640898070,6670,6645,6680,6640,63239
20250318,141800,71219174900,6645,6640,6650,6640,8593
20250318,141700,71162084775,6640,6640,6650,6620,11726
20250318,141600,71084260095,6640,6640,6670,6600,55457
20250318,141500,70715798495,6640,6620,6650,6620,20688
20250318,141400,70578530025,6620,6640,6640,6610,13314
20250318,141300,70490316525,6640,6640,6650,6625,10191
20250318,141200,70422720905,6640,6630,6640,6620,23299
20250318,141100,70268106930,6630,6600,6630,6590,14542
20250318,141000,70171866640,6590,6580,6610,6570,12766
20250318,140900,70087750020,6580,6590,6600,6580,9617
20250318,140800,70024438290,6600,6590,6600,6590,2453
20250318,140700,70008250870,6590,6600,6610,6590,5176
20250318,140600,69974090490,6600,6610,6610,6590,14483
20250318,140500,69878481200,6600,6600,6610,6590,26827
20250318,140400,69701419530,6600,6590,6600,6580,11599
20250318,140300,69625004065,6590,6590,6590,6570,11264
20250318,140200,69550835735,6590,6540,6590,6540,15077
20250318,140100,69451753265,6550,6540,6550,6540,1557
20250318,140000,69441566325,6550,6550,6560,6540,13303
20250318,135900,69354449135,6550,6550,6550,6540,5440
20250318,135800,69318866225,6550,6550,6550,6540,2900
20250318,135700,69299886335,6550,6540,6550,6540,3746
20250318,135600,69275382345,6540,6560,6560,6530,6233
20250318,135500,69234597495,6560,6550,6560,6540,4545
20250318,135400,69204833325,6550,6540,6550,6530,5503
20250318,135300,69168841975,6550,6540,6550,6540,3349
20250318,135200,69146929735,6550,6540,6550,6530,5833
20250318,135100,69108811795,6540,6530,6540,6530,6868
20250318,135000,69063940805,6540,6530,6540,6530,5144
20250318,134900,69030337535,6540,6530,6540,6530,24175
20250318,134800,68872461895,6530,6545,6550,6530,13017
20250318,134700,68787334200,6545,6550,6550,6540,4509
20250318,134600,68757832745,6540,6550,6550,6540,3109
20250318,134500,68737488165,6550,6560,6560,6540,5963
20250318,134400,68698432285,6560,6550,6570,6550,6950
20250318,134300,68652868015,6550,6550,6550,6540,10033
20250318,134200,68587191325,6560,6560,6560,6540,25005
20250318,134100,68423396475,6550,6570,6570,6550,6662
20250318,134000,68379735115,6570,6570,6570,6550,5820
20250318,133900,68341530065,6570,6570,6570,6550,6096
20250318,133800,68301533885,6570,6570,6570,6550,12342
20250318,133700,68220592175,6570,6600,6600,6560,5557
20250318,133600,68184034235,6570,6590,6600,6570,11860
20250318,133500,68105922495,6590,6570,6590,6560,4664
20250318,133400,68075241930,6570,6565,6570,6550,9582
20250318,133300,68012420875,6560,6560,6570,6560,2462
20250318,133200,67996263170,6560,6550,6570,6550,6235
20250318,133100,67955367940,6560,6550,6560,6550,9410
20250318,133000,67893716680,6550,6550,6560,6550,9548
20250318,132900,67831169440,6560,6570,6570,6550,4283
20250318,132800,67803071125,6570,6550,6570,6540,12669
20250318,132700,67720077575,6560,6590,6590,6550,41587
20250318,132600,67447036055,6590,6580,6590,6570,5849
20250318,132500,67408547145,6580,6570,6580,6560,9837
20250318,132400,67343949495,6560,6570,6580,6550,14849
20250318,132300,67246499380,6570,6540,6570,6540,7829
20250318,132200,67195182085,6540,6550,6550,6540,12137
20250318,132100,67115797475,6540,6560,6560,6530,63272
20250318,132000,66701978595,6560,6550,6570,6540,63311
20250318,131900,66287151445,6560,6580,6580,6550,66185
20250318,131800,65852505645,6580,6590,6600,6580,16656
20250318,131700,65742739685,6590,6590,6610,6590,4552
20250318,131600,65712704325,6590,6610,6620,6590,5272
20250318,131500,65677900455,6610,6600,6610,6590,4569
20250318,131400,65647768735,6610,6600,6620,6580,16138
20250318,131300,65541277095,6600,6590,6600,6590,5903
20250318,131200,65502366275,6590,6600,6610,6590,6197
20250318,131100,65461480230,6610,6610,6620,6600,5150
20250318,131000,65427468740,6610,6620,6620,6610,5450
20250318,130900,65391435410,6620,6610,6630,6600,4961
20250318,130800,65358612175,6630,6620,6650,6600,29384
20250318,130700,65163862365,6620,6590,6620,6580,35300
20250318,130600,64930978305,6590,6600,6610,6580,14375
20250318,130500,64836292395,6600,6590,6610,6580,35987
20250318,130400,64599216170,6590,6620,6620,6590,20670
20250318,130300,64462773610,6610,6630,6630,6610,4872
20250318,130200,64430534085,6620,6620,6640,6610,21747
20250318,130100,64286652865,6610,6620,6620,6610,12697
20250318,130000,64202703325,6620,6640,6640,6620,15835
20250318,125900,64097782725,6630,6635,6650,6630,9669
20250318,125800,64033594290,6635,6650,6650,6630,10440
20250318,125700,63964226105,6650,6630,6650,6630,8072
20250318,125600,63910575205,6640,6650,6650,6630,6743
20250318,125500,63865827500,6640,6650,6650,6640,4010
20250318,125400,63839182110,6650,6630,6650,6630,6293
20250318,125300,63797383160,6630,6630,6640,6620,6252
20250318,125200,63755918260,6630,6630,6640,6620,6536
20250318,125100,63712581850,6620,6640,6640,6620,5351
20250318,125000,63677114360,6630,6620,6640,6610,5697
20250318,124900,63639327885,6630,6610,6630,6600,18429
20250318,124800,63517471065,6610,6610,6620,6600,9755
20250318,124700,63453057305,6600,6630,6630,6600,19070
20250318,124600,63327098765,6620,6630,6640,6600,15336
20250318,124500,63225639325,6630,6620,6650,6600,22662
20250318,124400,63075391725,6630,6630,6650,6620,6159
20250318,124300,63034544855,6620,6620,6640,6620,10447
20250318,124200,62965301205,6630,6640,6640,6620,5004
20250318,124100,62932122475,6640,6635,6640,6610,10310
20250318,124000,62863821750,6630,6620,6640,6600,17019
20250318,123900,62751265130,6620,6630,6630,6600,15361
20250318,123800,62649727150,6630,6630,6640,6620,16697
20250318,123700,62539139215,6640,6640,6660,6630,7962
20250318,123600,62486241175,6650,6660,6660,6640,8401
20250318,123500,62430381800,6660,6670,6690,6640,46692
20250318,123400,62118779330,6670,6640,6670,6640,15663
20250318,123300,62014421180,6640,6650,6660,6620,18646
20250318,123200,61890453630,6630,6630,6650,6610,12468
20250318,123100,61807809570,6630,6620,6640,6620,11879
20250318,123000,61729088140,6620,6630,6640,6610,20345
20250318,122900,61594406710,6640,6640,6640,6620,6495
20250318,122800,61551341950,6630,6630,6640,6620,14834
20250318,122700,61452983250,6640,6660,6660,6640,6169
20250318,122600,61411996470,6660,6630,6660,6630,19453
20250318,122500,61282776560,6640,6660,6660,6630,15707
20250318,122400,61178343635,6660,6630,6660,6620,31172
20250318,122300,60971229720,6620,6620,6640,6600,23452
20250318,122200,60815737005,6620,6620,6640,6590,51840
20250318,122100,60473021535,6620,6620,6630,6610,13756
20250318,122000,60381959065,6620,6610,6640,6610,38446
20250318,121900,60127249215,6620,6620,6660,6600,95967
20250318,121800,59492181805,6620,6670,6680,6610,71105
20250318,121700,59020292545,6670,6660,6670,6650,16299
20250318,121600,58911710975,6670,6670,6680,6640,27525
20250318,121500,58728480835,6670,6680,6680,6640,31477
20250318,121400,58518958060,6680,6700,6700,6670,21835
20250318,121300,58373144780,6695,6680,6700,6680,16514
20250318,121200,58262699710,6690,6680,6690,6670,13678
20250318,121100,58171324395,6680,6680,6685,6640,74172
20250318,121000,57677376320,6680,6710,6720,6680,25163
20250318,120900,57508848535,6720,6710,6720,6685,21860
20250318,120800,57362299285,6710,6690,6720,6680,26066
20250318,120700,57187715440,6690,6680,6720,6660,51640
20250318,120600,56842621470,6690,6680,6700,6680,26455
20250318,120500,56665700900,6690,6730,6730,6650,101021
20250318,120400,55991359890,6730,6700,6730,6680,55427
20250318,120300,55620158955,6690,6740,6740,6660,132419
20250318,120200,54733837175,6740,6750,6750,6710,89966
20250318,120100,54128798600,6750,6745,6800,6735,79160
20250318,120000,53592408345,6740,6780,6790,6720,128916
20250318,115900,52722366920,6780,6780,6790,6750,81766
20250318,115800,52168735080,6780,6820,6840,6760,158044
20250318,115700,51094515575,6830,6840,6850,6780,214793
20250318,115600,49630760900,6830,6720,6850,6720,272743
20250318,115500,47777280730,6710,6710,6750,6700,47942
20250318,115400,47454846145,6710,6700,6720,6700,49195
20250318,115300,47124648385,6710,6700,6710,6690,34857
20250318,115200,46891065835,6700,6740,6740,6690,62299
20250318,115100,46473354175,6740,6780,6780,6710,98526
20250318,115000,45809038865,6780,6670,6800,6660,239796
20250318,114900,44188048030,6670,6710,6720,6640,100634
20250318,114800,43516391695,6720,6710,6730,6700,57130
20250318,114700,43132627510,6710,6740,6740,6670,96308
20250318,114600,42487245305,6740,6730,6740,6680,118019
20250318,114500,41694721290,6740,6670,6780,6650,245316
20250318,114400,40038073705,6670,6740,6760,6660,203696
20250318,114300,38667773400,6740,6740,6740,6740,0
20250318,114200,38667773400,6740,6740,6740,6740,0
20250318,114100,38667773400,6740,6740,6740,6740,0
20250318,114000,38667773400,6740,6740,6740,6740,0
20250318,113900,38667773400,6740,6740,6740,6740,0
20250318,113800,38667773400,6740,6740,6740,6740,0
20250318,113700,38667773400,6740,6720,6740,6710,34018
20250318,113600,38438964465,6720,6690,6730,6630,185328
20250318,113500,37201177840,6690,6720,6740,6690,199997
20250318,113400,35858651125,6720,6635,6720,6620,281813
20250318,113300,33979552360,6640,6610,6640,6600,82175
20250318,113200,33435719810,6610,6620,6630,6600,84115
20250318,113100,32878864325,6630,6560,6630,6560,78743
20250318,113000,32359240065,6560,6590,6610,6560,86866
20250318,112900,31787460810,6580,6590,6600,6570,66067
20250318,112800,31352756095,6580,6600,6610,6580,142369
20250318,112700,30413319405,6600,6560,6620,6560,247413
20250318,112600,28781659955,6570,6560,6570,6540,97267
20250318,112500,28143929170,6570,6520,6570,6500,77412
20250318,112400,27637867800,6520,6510,6520,6500,22096
20250318,112300,27493985140,6510,6510,6520,6500,35825
20250318,112200,27260758275,6520,6480,6520,6480,45182
20250318,112100,26967021665,6480,6510,6530,6480,113347
20250318,112000,26230018290,6510,6530,6540,6490,144707
20250318,111900,25287042840,6530,6450,6550,6450,320285
20250318,111800,23201320790,6450,6460,6460,6450,6999
20250318,111700,23156138590,6460,6450,6460,6440,5542
20250318,111600,23120390020,6450,6440,6450,6440,6973
20250318,111500,23075443615,6450,6450,6450,6440,4095
20250318,111400,23049036665,6450,6450,6460,6440,10339
20250318,111300,22982301215,6460,6440,6460,6440,20249
20250318,111200,22851633725,6440,6450,6450,6430,8098
20250318,111100,22799483305,6450,6440,6450,6440,2368
20250318,111000,22784221815,6450,6440,6450,6430,4422
20250318,110900,22755748625,6440,6440,6440,6430,2265
20250318,110800,22741167535,6440,6440,6450,6430,5764
20250318,110700,22704062585,6440,6430,6440,6430,2849
20250318,110600,22685729925,6430,6420,6430,6410,2475
20250318,110500,22669843155,6420,6420,6420,6410,1728
20250318,110400,22658761825,6420,6410,6420,6410,2313
20250318,110300,22643932435,6410,6400,6410,6400,1527
20250318,110200,22634152710,6400,6420,6420,6400,10588
20250318,110100,22566280000,6420,6430,6430,6405,4996
20250318,110000,22534238170,6430,6430,6430,6420,3661
20250318,105900,22510717560,6430,6430,6430,6420,1781
20250318,105800,22499281350,6420,6420,6440,6420,4003
20250318,105700,22473547665,6430,6420,6440,6420,3358
20250318,105600,22451955155,6420,6430,6450,6410,14107
20250318,105500,22361250625,6430,6410,6430,6390,8139
20250318,105400,22309084140,6410,6410,6410,6400,2428
20250318,105300,22293537780,6410,6390,6420,6380,8364
20250318,105200,22240004900,6400,6400,6410,6380,15267
20250318,105100,22142479710,6400,6420,6420,6400,5269
20250318,105000,22108724440,6410,6400,6420,6390,5107
20250318,104900,22076008975,6410,6400,6410,6370,41795
20250318,104800,21808985710,6400,6390,6410,6390,5885
20250318,104700,21771320220,6390,6400,6410,6390,26042
20250318,104600,21604678700,6410,6400,6410,6400,7462
20250318,104500,21556914810,6400,6410,6410,6390,17208
20250318,104400,21446834395,6410,6410,6420,6400,12721
20250318,104300,21365370115,6420,6440,6440,6410,9266
20250318,104200,21305876840,6440,6450,6450,6430,7014
20250318,104100,21260701370,6440,6450,6460,6440,6158
20250318,104000,21220988900,6440,6440,6460,6440,9468
20250318,103900,21159929260,6450,6440,6460,6440,14488
20250318,103800,21066548700,6440,6420,6440,6420,5597
20250318,103700,21030569900,6430,6430,6430,6420,6426
20250318,103600,20989299990,6420,6440,6450,6420,9078
20250318,103500,20930885420,6440,6440,6450,6440,4279
20250318,103400,20903311200,6440,6450,6460,6440,4992
20250318,103300,20871120950,6470,6450,6470,6450,28331
20250318,103200,20688076330,6440,6450,6460,6440,14247
20250318,103100,20596142430,6450,6430,6450,6420,10173
20250318,103000,20530641600,6420,6410,6430,6410,4284
20250318,102900,20503137370,6410,6420,6430,6410,6884
20250318,102800,20458921250,6420,6420,6430,6420,2496
20250318,102700,20442895290,6420,6410,6440,6410,7544
20250318,102600,20394444300,6410,6420,6420,6410,4827
20250318,102500,20363489880,6420,6430,6435,6410,5297
20250318,102400,20329470700,6430,6420,6440,6410,13473
20250318,102300,20243012080,6420,6420,6430,6410,14008
20250318,102200,20153120760,6420,6430,6440,6420,27389
20250318,102100,19977093895,6440,6450,6450,6430,13653
20250318,102000,19889156805,6460,6440,6470,6440,13429
20250318,101900,19802402515,6460,6465,6480,6440,56961
20250318,101800,19434005495,6465,6470,6480,6450,30088
20250318,101700,19239374925,6470,6460,6470,6440,30650
20250318,101600,19041284445,6460,6460,6460,6430,38763
20250318,101500,18791440580,6460,6470,6470,6450,12167
20250318,101400,18712837750,6460,6460,6470,6440,42687
20250318,101300,18437442050,6470,6450,6490,6450,44360
20250318,101200,18150527980,6450,6460,6480,6450,81569
20250318,101100,17622733185,6470,6450,6470,6440,63091
20250318,101000,17215443215,6440,6420,6450,6420,32353
20250318,100900,17007276495,6420,6420,6430,6410,10629
20250318,100800,16939025805,6420,6430,6430,6420,13133
20250318,100700,16854673445,6430,6420,6440,6420,8488
20250318,100600,16800106475,6430,6410,6430,6390,5605
20250318,100500,16764130935,6420,6390,6430,6380,29442
20250318,100400,16575546155,6390,6400,6400,6380,7516
20250318,100300,16527501215,6390,6400,6400,6380,16532
20250318,100200,16421848885,6400,6410,6410,6390,13291
20250318,100100,16336848535,6410,6430,6430,6400,9792
20250318,100000,16274035335,6440,6450,6460,6420,50709
20250318,095900,15947157435,6450,6440,6450,6430,21938
20250318,095800,15805895525,6440,6420,6440,6420,8987
20250318,095700,15748097365,6430,6430,6450,6420,20652
20250318,095600,15615031275,6440,6400,6440,6400,16697
20250318,095500,15507757680,6400,6390,6430,6380,24385
20250318,095400,15351464930,6400,6400,6410,6390,8625
20250318,095300,15296245260,6410,6430,6430,6390,16316
20250318,095200,15191774810,6430,6400,6430,6390,17405
20250318,095100,15080118135,6400,6410,6420,6380,27603
20250318,095000,14903389230,6415,6410,6420,6370,24341
20250318,094900,14747905635,6420,6420,6420,6390,22480
20250318,094800,14603811315,6420,6390,6420,6390,12126
20250318,094700,14526113195,6390,6420,6420,6390,16396
20250318,094600,14421180655,6420,6420,6420,6400,11349
20250318,094500,14348381170,6420,6445,6450,6390,45396
20250318,094400,14057319245,6450,6390,6470,6380,69792
20250318,094300,13607779275,6380,6380,6400,6380,5505
20250318,094200,13572590460,6390,6390,6400,6380,8392
20250318,094100,13518966770,6380,6370,6390,6370,11695
20250318,094000,13444361300,6360,6385,6390,6360,26530
20250318,093900,13275456090,6380,6410,6410,6380,25401
20250318,093800,13113210020,6410,6410,6420,6400,9841
20250318,093700,13050124000,6400,6400,6410,6390,4460
20250318,093600,13021561700,6420,6380,6440,6380,29889
20250318,093500,12829963140,6380,6380,6400,6370,15820
20250318,093400,12728976940,6390,6390,6410,6380,12453
20250318,093300,12649361660,6400,6440,6440,6370,25492
20250318,093200,12485857660,6440,6420,6470,6420,29871
20250318,093100,12293465340,6420,6370,6430,6360,30022
20250318,093000,12101342670,6370,6370,6370,6350,22952
20250318,092900,11955405950,6370,6360,6380,6360,11506
20250318,092800,11882160830,6370,6380,6380,6350,11201
20250318,092700,11810952875,6380,6390,6390,6320,73481
20250318,092600,11344205200,6390,6390,6410,6380,25513
20250318,092500,11181127580,6390,6420,6430,6370,37622
20250318,092400,10940408850,6420,6410,6450,6400,66473
20250318,092300,10513448080,6420,6480,6480,6410,58011
20250318,092200,10139735200,6480,6460,6500,6460,90520
20250318,092100,9552952575,6460,6470,6480,6450,43181
20250318,092000,9273806945,6470,6460,6480,6440,68750
20250318,091900,8829314595,6450,6450,6470,6430,40780
20250318,091800,8566354495,6460,6440,6470,6410,55322
20250318,091700,8209662280,6420,6460,6500,6420,107930
20250318,091600,7510639715,6450,6420,6480,6410,59213
20250318,091500,7128102625,6420,6400,6430,6370,43120
20250318,091400,6852054825,6390,6390,6400,6360,26073
20250318,091300,6685775095,6390,6360,6400,6350,26064
20250318,091200,6519513485,6360,6350,6380,6330,29054
20250318,091100,6335007490,6360,6370,6380,6340,23412
20250318,091000,6186274660,6360,6330,6400,6330,20385
20250318,090900,6056263780,6340,6350,6350,6320,25408
20250318,090800,5895311820,6355,6410,6410,6320,58173
20250318,090700,5525425625,6410,6460,6470,6350,116052
20250318,090600,4780866395,6460,6520,6530,6430,176285
20250318,090500,3638074560,6520,6420,6530,6400,195040
20250318,090400,2376527585,6440,6430,6460,6370,111823
20250318,090300,1659223060,6420,6330,6440,6320,95946
20250318,090200,1045092110,6330,6310,6350,6300,39644
20250318,090100,793999460,6310,6280,6330,6260,38028
20250318,090000,554555590,6280,6300,6320,6270,75521
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 184500 94742094865 6740 6740 6740 6740 249619
3 20250318 184400 94742094865 6740 6740 6740 6740 0
4 20250318 184300 94742094865 6740 6740 6740 6740 0
5 20250318 184200 94742094865 6740 6740 6740 6740 0
6 20250318 184100 94742094865 6740 6740 6740 6740 0
7 20250318 184000 94742094865 6740 6740 6740 6740 0
8 20250318 183900 94742094865 6740 6740 6740 6740 0
9 20250318 183800 94742094865 6740 6740 6740 6740 0
10 20250318 183700 94742094865 6740 6740 6740 6740 0
11 20250318 183600 94742094865 6740 6740 6740 6740 0
12 20250318 183500 94742094865 6740 6740 6740 6740 0
13 20250318 183400 94742094865 6740 6740 6740 6740 0
14 20250318 183300 94742094865 6740 6740 6740 6740 0
15 20250318 183200 94742094865 6740 6740 6740 6740 0
16 20250318 183100 94742094865 6740 6740 6740 6740 0
17 20250318 183000 94742094865 6740 6740 6740 6740 0
18 20250318 182900 94742094865 6740 6740 6740 6740 0
19 20250318 182800 94742094865 6740 6740 6740 6740 0
20 20250318 182700 94742094865 6740 6740 6740 6740 0
21 20250318 182600 94742094865 6740 6740 6740 6740 0
22 20250318 182500 94742094865 6740 6740 6740 6740 0
23 20250318 182400 94742094865 6740 6740 6740 6740 0
24 20250318 182300 94742094865 6740 6740 6740 6740 0
25 20250318 182200 94742094865 6740 6740 6740 6740 0
26 20250318 182100 94742094865 6740 6740 6740 6740 0
27 20250318 182000 94742094865 6740 6740 6740 6740 0
28 20250318 181900 94742094865 6740 6740 6740 6740 0
29 20250318 181800 94742094865 6740 6740 6740 6740 0
30 20250318 181700 94742094865 6740 6740 6740 6740 0
31 20250318 181600 94742094865 6740 6740 6740 6740 0
32 20250318 181500 94742094865 6740 6740 6740 6740 249619
33 20250318 181400 94742094865 6740 6740 6740 6740 0
34 20250318 181300 94742094865 6740 6740 6740 6740 0
35 20250318 181200 94742094865 6740 6740 6740 6740 0
36 20250318 181100 94742094865 6740 6740 6740 6740 0
37 20250318 181000 94742094865 6740 6740 6740 6740 0
38 20250318 180900 94742094865 6740 6740 6740 6740 0
39 20250318 180800 94742094865 6740 6740 6740 6740 0
40 20250318 180700 94742094865 6740 6740 6740 6740 0
41 20250318 180600 94742094865 6740 6740 6740 6740 0
42 20250318 180500 94742094865 6740 6740 6740 6740 0
43 20250318 180400 94742094865 6740 6740 6740 6740 0
44 20250318 180300 94742094865 6740 6740 6740 6740 0
45 20250318 180200 94742094865 6740 6740 6740 6740 0
46 20250318 180100 94742094865 6740 6740 6740 6740 0
47 20250318 180000 94742094865 6740 6740 6740 6740 0
48 20250318 175900 94742094865 6740 6740 6740 6740 0
49 20250318 175800 94742094865 6740 6740 6740 6740 0
50 20250318 175700 94742094865 6740 6740 6740 6740 0
51 20250318 175600 94742094865 6740 6740 6740 6740 0
52 20250318 175500 94742094865 6740 6740 6740 6740 0
53 20250318 175400 94742094865 6740 6740 6740 6740 0
54 20250318 175300 94742094865 6740 6740 6740 6740 0
55 20250318 175200 94742094865 6740 6740 6740 6740 0
56 20250318 175100 94742094865 6740 6740 6740 6740 0
57 20250318 175000 94742094865 6740 6740 6740 6740 0
58 20250318 174900 94742094865 6740 6740 6740 6740 0
59 20250318 174800 94742094865 6740 6740 6740 6740 0
60 20250318 174700 94742094865 6740 6740 6740 6740 0
61 20250318 174600 94742094865 6740 6740 6740 6740 0
62 20250318 174500 94742094865 6740 6740 6740 6740 249619
63 20250318 174400 94742094865 6740 6740 6740 6740 0
64 20250318 174300 94742094865 6740 6740 6740 6740 0
65 20250318 174200 94742094865 6740 6740 6740 6740 0
66 20250318 174100 94742094865 6740 6740 6740 6740 0
67 20250318 174000 94742094865 6740 6740 6740 6740 0
68 20250318 173900 94742094865 6740 6740 6740 6740 0
69 20250318 173800 94742094865 6740 6740 6740 6740 0
70 20250318 173700 94742094865 6740 6740 6740 6740 0
71 20250318 173600 94742094865 6740 6740 6740 6740 0
72 20250318 173500 94742094865 6740 6740 6740 6740 0
73 20250318 173400 94742094865 6740 6740 6740 6740 0
74 20250318 173300 94742094865 6740 6740 6740 6740 0
75 20250318 173200 94742094865 6740 6740 6740 6740 0
76 20250318 173100 94742094865 6740 6740 6740 6740 0
77 20250318 173000 94742094865 6740 6740 6740 6740 0
78 20250318 172900 94742094865 6740 6740 6740 6740 0
79 20250318 172800 94742094865 6740 6740 6740 6740 0
80 20250318 172700 94742094865 6740 6740 6740 6740 0
81 20250318 172600 94742094865 6740 6740 6740 6740 0
82 20250318 172500 94742094865 6740 6740 6740 6740 0
83 20250318 172400 94742094865 6740 6740 6740 6740 0
84 20250318 172300 94742094865 6740 6740 6740 6740 0
85 20250318 172200 94742094865 6740 6740 6740 6740 0
86 20250318 172100 94742094865 6740 6740 6740 6740 0
87 20250318 172000 94742094865 6740 6740 6740 6740 0
88 20250318 171900 94742094865 6740 6740 6740 6740 0
89 20250318 171800 94742094865 6740 6740 6740 6740 0
90 20250318 171700 94742094865 6740 6740 6740 6740 0
91 20250318 171600 94742094865 6740 6740 6740 6740 0
92 20250318 171500 94742094865 6740 6740 6740 6740 249619
93 20250318 171400 94742094865 6740 6740 6740 6740 0
94 20250318 171300 94742094865 6740 6740 6740 6740 0
95 20250318 171200 94742094865 6740 6740 6740 6740 0
96 20250318 171100 94742094865 6740 6740 6740 6740 0
97 20250318 171000 94742094865 6740 6740 6740 6740 0
98 20250318 170900 94742094865 6740 6740 6740 6740 0
99 20250318 170800 94742094865 6740 6740 6740 6740 0
100 20250318 170700 94742094865 6740 6740 6740 6740 0
101 20250318 170600 94742094865 6740 6740 6740 6740 0
102 20250318 170500 94742094865 6740 6740 6740 6740 0
103 20250318 170400 94742094865 6740 6740 6740 6740 0
104 20250318 170300 94742094865 6740 6740 6740 6740 0
105 20250318 170200 94742094865 6740 6740 6740 6740 0
106 20250318 170100 94742094865 6740 6740 6740 6740 0
107 20250318 170000 94742094865 6740 6740 6740 6740 0
108 20250318 165900 94742094865 6740 6740 6740 6740 0
109 20250318 165800 94742094865 6740 6740 6740 6740 0
110 20250318 165700 94742094865 6740 6740 6740 6740 0
111 20250318 165600 94742094865 6740 6740 6740 6740 0
112 20250318 165500 94742094865 6740 6740 6740 6740 0
113 20250318 165400 94742094865 6740 6740 6740 6740 0
114 20250318 165300 94742094865 6740 6740 6740 6740 0
115 20250318 165200 94742094865 6740 6740 6740 6740 0
116 20250318 165100 94742094865 6740 6740 6740 6740 0
117 20250318 165000 94742094865 6740 6740 6740 6740 0
118 20250318 164900 94742094865 6740 6740 6740 6740 0
119 20250318 164800 94742094865 6740 6740 6740 6740 0
120 20250318 164700 94742094865 6740 6740 6740 6740 0
121 20250318 164600 94742094865 6740 6740 6740 6740 0
122 20250318 164500 94742094865 6740 6740 6740 6740 249619
123 20250318 164400 94742094865 6740 6740 6740 6740 0
124 20250318 164300 94742094865 6740 6740 6740 6740 0
125 20250318 164200 94742094865 6740 6740 6740 6740 0
126 20250318 164100 94742094865 6740 6740 6740 6740 0
127 20250318 164000 94742094865 6740 6740 6740 6740 0
128 20250318 163900 94742094865 6740 6740 6740 6740 0
129 20250318 163800 94742094865 6740 6740 6740 6740 0
130 20250318 163700 94742094865 6740 6740 6740 6740 0
131 20250318 163600 94742094865 6740 6740 6740 6740 0
132 20250318 163500 94742094865 6740 6740 6740 6740 0
133 20250318 163400 94742094865 6740 6740 6740 6740 0
134 20250318 163300 94742094865 6740 6740 6740 6740 0
135 20250318 163200 94742094865 6740 6740 6740 6740 0
136 20250318 163100 94742094865 6740 6740 6740 6740 0
137 20250318 163000 94742094865 6740 6740 6740 6740 0
138 20250318 162900 94742094865 6740 6740 6740 6740 0
139 20250318 162800 94742094865 6740 6740 6740 6740 0
140 20250318 162700 94742094865 6740 6740 6740 6740 0
141 20250318 162600 94742094865 6740 6740 6740 6740 0
142 20250318 162500 94742094865 6740 6740 6740 6740 0
143 20250318 162400 94742094865 6740 6740 6740 6740 0
144 20250318 162300 94742094865 6740 6740 6740 6740 0
145 20250318 162200 94742094865 6740 6740 6740 6740 0
146 20250318 162100 94742094865 6740 6740 6740 6740 0
147 20250318 162000 94742094865 6740 6740 6740 6740 0
148 20250318 161900 94742094865 6740 6740 6740 6740 0
149 20250318 161800 94742094865 6740 6740 6740 6740 0
150 20250318 161700 94742094865 6740 6740 6740 6740 0
151 20250318 161600 94742094865 6740 6740 6740 6740 0
152 20250318 161500 94742094865 6740 6740 6740 6740 249619
153 20250318 161400 94742094865 6740 6740 6740 6740 0
154 20250318 161300 94742094865 6740 6740 6740 6740 0
155 20250318 161200 94742094865 6740 6740 6740 6740 0
156 20250318 161100 94742094865 6740 6740 6740 6740 0
157 20250318 161000 94742094865 6740 6740 6740 6740 0
158 20250318 160900 94742094865 6740 6740 6740 6740 0
159 20250318 160800 94742094865 6740 6740 6740 6740 0
160 20250318 160700 94742094865 6740 6740 6740 6740 0
161 20250318 160600 94742094865 6740 6740 6740 6740 0
162 20250318 160500 94742094865 6740 6740 6740 6740 0
163 20250318 160400 94742094865 6740 6740 6740 6740 0
164 20250318 160300 94742094865 6740 6740 6740 6740 0
165 20250318 160200 94742094865 6740 6740 6740 6740 0
166 20250318 160100 94742094865 6740 6740 6740 6740 0
167 20250318 160000 94742094865 6740 6740 6740 6740 0
168 20250318 155900 94742094865 6740 6740 6740 6740 0
169 20250318 155800 94742094865 6740 6740 6740 6740 0
170 20250318 155700 94742094865 6740 6740 6740 6740 0
171 20250318 155600 94742094865 6740 6740 6740 6740 0
172 20250318 155500 94742094865 6740 6740 6740 6740 0
173 20250318 155400 94742094865 6740 6740 6740 6740 0
174 20250318 155300 94742094865 6740 6740 6740 6740 0
175 20250318 155200 94742094865 6740 6740 6740 6740 0
176 20250318 155100 94742094865 6740 6740 6740 6740 0
177 20250318 155000 94742094865 6740 6740 6740 6740 0
178 20250318 154900 94742094865 6740 6740 6740 6740 0
179 20250318 154800 94742094865 6740 6740 6740 6740 0
180 20250318 154700 94742094865 6740 6740 6740 6740 0
181 20250318 154600 94742094865 6740 6740 6740 6740 0
182 20250318 154500 94742094865 6740 6740 6740 6740 249619
183 20250318 154400 94742094865 6740 6740 6740 6740 0
184 20250318 154300 94742094865 6740 6740 6740 6740 0
185 20250318 154200 94742094865 6740 6740 6740 6740 0
186 20250318 154100 94742094865 6740 6740 6740 6740 0
187 20250318 154000 94742094865 6740 6740 6740 6740 0
188 20250318 153900 94742094865 6740 6740 6740 6740 0
189 20250318 153800 94742094865 6740 6740 6740 6740 0
190 20250318 153700 94742094865 6740 6740 6740 6740 0
191 20250318 153600 94742094865 6740 6740 6740 6740 0
192 20250318 153500 94742094865 6740 6740 6740 6740 0
193 20250318 153400 94742094865 6740 6740 6740 6740 0
194 20250318 153300 94742094865 6740 6740 6740 6740 0
195 20250318 153200 94742094865 6740 6740 6740 6740 0
196 20250318 153100 94742094865 6740 6740 6740 6740 0
197 20250318 153000 94742094865 6740 6740 6740 6740 249619
198 20250318 152900 93059662805 6740 6740 6740 6740 0
199 20250318 152800 93059662805 6740 6740 6740 6740 0
200 20250318 152700 93059662805 6740 6740 6740 6740 0
201 20250318 152600 93059662805 6740 6740 6740 6740 0
202 20250318 152500 93059662805 6740 6740 6740 6740 0
203 20250318 152400 93059662805 6740 6740 6740 6740 0
204 20250318 152300 93059662805 6740 6740 6740 6740 0
205 20250318 152200 93059662805 6740 6740 6740 6740 0
206 20250318 152100 93059662805 6740 6740 6740 6740 0
207 20250318 152000 93059662805 6740 6740 6740 6740 0
208 20250318 151900 93059662805 6740 6820 6820 6670 309924
209 20250318 151800 90967486620 6820 6810 6820 6780 147372
210 20250318 151700 89965124920 6810 6750 6810 6750 126831
211 20250318 151600 89103884635 6760 6830 6830 6740 230352
212 20250318 151500 87542362340 6820 6840 6850 6780 255107
213 20250318 151400 85802053760 6840 6820 6840 6770 388086
214 20250318 151300 83159927930 6810 6690 6880 6690 613071
215 20250318 151200 78993606965 6700 6720 6750 6680 95402
216 20250318 151100 78352854795 6720 6720 6730 6690 107098
217 20250318 151000 77634096760 6720 6680 6730 6670 82520
218 20250318 150900 77080609120 6690 6660 6690 6660 14374
219 20250318 150800 76984689960 6660 6685 6690 6660 17121
220 20250318 150700 76870392680 6690 6670 6690 6660 13053
221 20250318 150600 76783208025 6670 6690 6700 6660 22555
222 20250318 150500 76632622765 6690 6690 6700 6690 8994
223 20250318 150400 76572419090 6690 6700 6700 6690 11957
224 20250318 150300 76492388030 6700 6670 6700 6660 24228
225 20250318 150200 76330401490 6680 6700 6700 6660 23352
226 20250318 150100 76174505190 6700 6700 6710 6680 78634
227 20250318 150000 75647275380 6700 6680 6710 6670 93208
228 20250318 145900 75023738250 6680 6660 6680 6660 13580
229 20250318 145800 74933155710 6660 6660 6670 6660 8375
230 20250318 145700 74877305240 6660 6660 6670 6650 15808
231 20250318 145600 74772042790 6660 6650 6660 6640 27120
232 20250318 145500 74591585100 6650 6630 6650 6630 12376
233 20250318 145400 74509479380 6630 6630 6630 6610 13595
234 20250318 145300 74419506330 6620 6620 6630 6620 5183
235 20250318 145200 74385189675 6620 6620 6630 6620 11514
236 20250318 145100 74308956705 6630 6620 6640 6610 9115
237 20250318 145000 74248604895 6630 6620 6640 6610 8741
238 20250318 144900 74190686375 6620 6640 6640 6610 24383
239 20250318 144800 74029272815 6640 6640 6650 6620 8850
240 20250318 144700 73970580610 6640 6640 6650 6630 5599
241 20250318 144600 73933427505 6640 6630 6650 6630 9192
242 20250318 144500 73872417010 6640 6630 6640 6625 6325
243 20250318 144400 73830460270 6630 6630 6640 6620 7485
244 20250318 144300 73780826490 6630 6620 6630 6620 4117
245 20250318 144200 73753554060 6620 6610 6630 6610 15361
246 20250318 144100 73651959840 6610 6610 6620 6610 8972
247 20250318 144000 73592651740 6610 6620 6630 6610 13869
248 20250318 143900 73500897280 6630 6640 6640 6610 34927
249 20250318 143800 73269531870 6640 6630 6650 6630 5929
250 20250318 143700 73230162915 6640 6640 6640 6630 4029
251 20250318 143600 73203419175 6640 6650 6650 6620 17317
252 20250318 143500 73088633025 6640 6630 6650 6630 5564
253 20250318 143400 73051693660 6640 6630 6640 6620 6309
254 20250318 143300 73009867780 6630 6650 6650 6630 11329
255 20250318 143200 72934689090 6640 6650 6660 6630 18607
256 20250318 143100 72811116740 6650 6660 6660 6630 10776
257 20250318 143000 72739527740 6650 6670 6680 6640 19358
258 20250318 142900 72610588475 6670 6670 6680 6660 30092
259 20250318 142800 72409743055 6670 6630 6670 6630 32000
260 20250318 142700 72196973705 6630 6650 6650 6630 7145
261 20250318 142600 72149564275 6650 6630 6650 6620 6124
262 20250318 142500 72108946530 6620 6640 6640 6620 6158
263 20250318 142400 72068119070 6630 6660 6660 6620 11992
264 20250318 142300 71988487490 6660 6640 6660 6640 7009
265 20250318 142200 71941865900 6640 6640 6660 6640 5512
266 20250318 142100 71905214770 6640 6660 6660 6640 14186
267 20250318 142000 71810888725 6660 6675 6680 6650 25497
268 20250318 141900 71640898070 6670 6645 6680 6640 63239
269 20250318 141800 71219174900 6645 6640 6650 6640 8593
270 20250318 141700 71162084775 6640 6640 6650 6620 11726
271 20250318 141600 71084260095 6640 6640 6670 6600 55457
272 20250318 141500 70715798495 6640 6620 6650 6620 20688
273 20250318 141400 70578530025 6620 6640 6640 6610 13314
274 20250318 141300 70490316525 6640 6640 6650 6625 10191
275 20250318 141200 70422720905 6640 6630 6640 6620 23299
276 20250318 141100 70268106930 6630 6600 6630 6590 14542
277 20250318 141000 70171866640 6590 6580 6610 6570 12766
278 20250318 140900 70087750020 6580 6590 6600 6580 9617
279 20250318 140800 70024438290 6600 6590 6600 6590 2453
280 20250318 140700 70008250870 6590 6600 6610 6590 5176
281 20250318 140600 69974090490 6600 6610 6610 6590 14483
282 20250318 140500 69878481200 6600 6600 6610 6590 26827
283 20250318 140400 69701419530 6600 6590 6600 6580 11599
284 20250318 140300 69625004065 6590 6590 6590 6570 11264
285 20250318 140200 69550835735 6590 6540 6590 6540 15077
286 20250318 140100 69451753265 6550 6540 6550 6540 1557
287 20250318 140000 69441566325 6550 6550 6560 6540 13303
288 20250318 135900 69354449135 6550 6550 6550 6540 5440
289 20250318 135800 69318866225 6550 6550 6550 6540 2900
290 20250318 135700 69299886335 6550 6540 6550 6540 3746
291 20250318 135600 69275382345 6540 6560 6560 6530 6233
292 20250318 135500 69234597495 6560 6550 6560 6540 4545
293 20250318 135400 69204833325 6550 6540 6550 6530 5503
294 20250318 135300 69168841975 6550 6540 6550 6540 3349
295 20250318 135200 69146929735 6550 6540 6550 6530 5833
296 20250318 135100 69108811795 6540 6530 6540 6530 6868
297 20250318 135000 69063940805 6540 6530 6540 6530 5144
298 20250318 134900 69030337535 6540 6530 6540 6530 24175
299 20250318 134800 68872461895 6530 6545 6550 6530 13017
300 20250318 134700 68787334200 6545 6550 6550 6540 4509
301 20250318 134600 68757832745 6540 6550 6550 6540 3109
302 20250318 134500 68737488165 6550 6560 6560 6540 5963
303 20250318 134400 68698432285 6560 6550 6570 6550 6950
304 20250318 134300 68652868015 6550 6550 6550 6540 10033
305 20250318 134200 68587191325 6560 6560 6560 6540 25005
306 20250318 134100 68423396475 6550 6570 6570 6550 6662
307 20250318 134000 68379735115 6570 6570 6570 6550 5820
308 20250318 133900 68341530065 6570 6570 6570 6550 6096
309 20250318 133800 68301533885 6570 6570 6570 6550 12342
310 20250318 133700 68220592175 6570 6600 6600 6560 5557
311 20250318 133600 68184034235 6570 6590 6600 6570 11860
312 20250318 133500 68105922495 6590 6570 6590 6560 4664
313 20250318 133400 68075241930 6570 6565 6570 6550 9582
314 20250318 133300 68012420875 6560 6560 6570 6560 2462
315 20250318 133200 67996263170 6560 6550 6570 6550 6235
316 20250318 133100 67955367940 6560 6550 6560 6550 9410
317 20250318 133000 67893716680 6550 6550 6560 6550 9548
318 20250318 132900 67831169440 6560 6570 6570 6550 4283
319 20250318 132800 67803071125 6570 6550 6570 6540 12669
320 20250318 132700 67720077575 6560 6590 6590 6550 41587
321 20250318 132600 67447036055 6590 6580 6590 6570 5849
322 20250318 132500 67408547145 6580 6570 6580 6560 9837
323 20250318 132400 67343949495 6560 6570 6580 6550 14849
324 20250318 132300 67246499380 6570 6540 6570 6540 7829
325 20250318 132200 67195182085 6540 6550 6550 6540 12137
326 20250318 132100 67115797475 6540 6560 6560 6530 63272
327 20250318 132000 66701978595 6560 6550 6570 6540 63311
328 20250318 131900 66287151445 6560 6580 6580 6550 66185
329 20250318 131800 65852505645 6580 6590 6600 6580 16656
330 20250318 131700 65742739685 6590 6590 6610 6590 4552
331 20250318 131600 65712704325 6590 6610 6620 6590 5272
332 20250318 131500 65677900455 6610 6600 6610 6590 4569
333 20250318 131400 65647768735 6610 6600 6620 6580 16138
334 20250318 131300 65541277095 6600 6590 6600 6590 5903
335 20250318 131200 65502366275 6590 6600 6610 6590 6197
336 20250318 131100 65461480230 6610 6610 6620 6600 5150
337 20250318 131000 65427468740 6610 6620 6620 6610 5450
338 20250318 130900 65391435410 6620 6610 6630 6600 4961
339 20250318 130800 65358612175 6630 6620 6650 6600 29384
340 20250318 130700 65163862365 6620 6590 6620 6580 35300
341 20250318 130600 64930978305 6590 6600 6610 6580 14375
342 20250318 130500 64836292395 6600 6590 6610 6580 35987
343 20250318 130400 64599216170 6590 6620 6620 6590 20670
344 20250318 130300 64462773610 6610 6630 6630 6610 4872
345 20250318 130200 64430534085 6620 6620 6640 6610 21747
346 20250318 130100 64286652865 6610 6620 6620 6610 12697
347 20250318 130000 64202703325 6620 6640 6640 6620 15835
348 20250318 125900 64097782725 6630 6635 6650 6630 9669
349 20250318 125800 64033594290 6635 6650 6650 6630 10440
350 20250318 125700 63964226105 6650 6630 6650 6630 8072
351 20250318 125600 63910575205 6640 6650 6650 6630 6743
352 20250318 125500 63865827500 6640 6650 6650 6640 4010
353 20250318 125400 63839182110 6650 6630 6650 6630 6293
354 20250318 125300 63797383160 6630 6630 6640 6620 6252
355 20250318 125200 63755918260 6630 6630 6640 6620 6536
356 20250318 125100 63712581850 6620 6640 6640 6620 5351
357 20250318 125000 63677114360 6630 6620 6640 6610 5697
358 20250318 124900 63639327885 6630 6610 6630 6600 18429
359 20250318 124800 63517471065 6610 6610 6620 6600 9755
360 20250318 124700 63453057305 6600 6630 6630 6600 19070
361 20250318 124600 63327098765 6620 6630 6640 6600 15336
362 20250318 124500 63225639325 6630 6620 6650 6600 22662
363 20250318 124400 63075391725 6630 6630 6650 6620 6159
364 20250318 124300 63034544855 6620 6620 6640 6620 10447
365 20250318 124200 62965301205 6630 6640 6640 6620 5004
366 20250318 124100 62932122475 6640 6635 6640 6610 10310
367 20250318 124000 62863821750 6630 6620 6640 6600 17019
368 20250318 123900 62751265130 6620 6630 6630 6600 15361
369 20250318 123800 62649727150 6630 6630 6640 6620 16697
370 20250318 123700 62539139215 6640 6640 6660 6630 7962
371 20250318 123600 62486241175 6650 6660 6660 6640 8401
372 20250318 123500 62430381800 6660 6670 6690 6640 46692
373 20250318 123400 62118779330 6670 6640 6670 6640 15663
374 20250318 123300 62014421180 6640 6650 6660 6620 18646
375 20250318 123200 61890453630 6630 6630 6650 6610 12468
376 20250318 123100 61807809570 6630 6620 6640 6620 11879
377 20250318 123000 61729088140 6620 6630 6640 6610 20345
378 20250318 122900 61594406710 6640 6640 6640 6620 6495
379 20250318 122800 61551341950 6630 6630 6640 6620 14834
380 20250318 122700 61452983250 6640 6660 6660 6640 6169
381 20250318 122600 61411996470 6660 6630 6660 6630 19453
382 20250318 122500 61282776560 6640 6660 6660 6630 15707
383 20250318 122400 61178343635 6660 6630 6660 6620 31172
384 20250318 122300 60971229720 6620 6620 6640 6600 23452
385 20250318 122200 60815737005 6620 6620 6640 6590 51840
386 20250318 122100 60473021535 6620 6620 6630 6610 13756
387 20250318 122000 60381959065 6620 6610 6640 6610 38446
388 20250318 121900 60127249215 6620 6620 6660 6600 95967
389 20250318 121800 59492181805 6620 6670 6680 6610 71105
390 20250318 121700 59020292545 6670 6660 6670 6650 16299
391 20250318 121600 58911710975 6670 6670 6680 6640 27525
392 20250318 121500 58728480835 6670 6680 6680 6640 31477
393 20250318 121400 58518958060 6680 6700 6700 6670 21835
394 20250318 121300 58373144780 6695 6680 6700 6680 16514
395 20250318 121200 58262699710 6690 6680 6690 6670 13678
396 20250318 121100 58171324395 6680 6680 6685 6640 74172
397 20250318 121000 57677376320 6680 6710 6720 6680 25163
398 20250318 120900 57508848535 6720 6710 6720 6685 21860
399 20250318 120800 57362299285 6710 6690 6720 6680 26066
400 20250318 120700 57187715440 6690 6680 6720 6660 51640
401 20250318 120600 56842621470 6690 6680 6700 6680 26455
402 20250318 120500 56665700900 6690 6730 6730 6650 101021
403 20250318 120400 55991359890 6730 6700 6730 6680 55427
404 20250318 120300 55620158955 6690 6740 6740 6660 132419
405 20250318 120200 54733837175 6740 6750 6750 6710 89966
406 20250318 120100 54128798600 6750 6745 6800 6735 79160
407 20250318 120000 53592408345 6740 6780 6790 6720 128916
408 20250318 115900 52722366920 6780 6780 6790 6750 81766
409 20250318 115800 52168735080 6780 6820 6840 6760 158044
410 20250318 115700 51094515575 6830 6840 6850 6780 214793
411 20250318 115600 49630760900 6830 6720 6850 6720 272743
412 20250318 115500 47777280730 6710 6710 6750 6700 47942
413 20250318 115400 47454846145 6710 6700 6720 6700 49195
414 20250318 115300 47124648385 6710 6700 6710 6690 34857
415 20250318 115200 46891065835 6700 6740 6740 6690 62299
416 20250318 115100 46473354175 6740 6780 6780 6710 98526
417 20250318 115000 45809038865 6780 6670 6800 6660 239796
418 20250318 114900 44188048030 6670 6710 6720 6640 100634
419 20250318 114800 43516391695 6720 6710 6730 6700 57130
420 20250318 114700 43132627510 6710 6740 6740 6670 96308
421 20250318 114600 42487245305 6740 6730 6740 6680 118019
422 20250318 114500 41694721290 6740 6670 6780 6650 245316
423 20250318 114400 40038073705 6670 6740 6760 6660 203696
424 20250318 114300 38667773400 6740 6740 6740 6740 0
425 20250318 114200 38667773400 6740 6740 6740 6740 0
426 20250318 114100 38667773400 6740 6740 6740 6740 0
427 20250318 114000 38667773400 6740 6740 6740 6740 0
428 20250318 113900 38667773400 6740 6740 6740 6740 0
429 20250318 113800 38667773400 6740 6740 6740 6740 0
430 20250318 113700 38667773400 6740 6720 6740 6710 34018
431 20250318 113600 38438964465 6720 6690 6730 6630 185328
432 20250318 113500 37201177840 6690 6720 6740 6690 199997
433 20250318 113400 35858651125 6720 6635 6720 6620 281813
434 20250318 113300 33979552360 6640 6610 6640 6600 82175
435 20250318 113200 33435719810 6610 6620 6630 6600 84115
436 20250318 113100 32878864325 6630 6560 6630 6560 78743
437 20250318 113000 32359240065 6560 6590 6610 6560 86866
438 20250318 112900 31787460810 6580 6590 6600 6570 66067
439 20250318 112800 31352756095 6580 6600 6610 6580 142369
440 20250318 112700 30413319405 6600 6560 6620 6560 247413
441 20250318 112600 28781659955 6570 6560 6570 6540 97267
442 20250318 112500 28143929170 6570 6520 6570 6500 77412
443 20250318 112400 27637867800 6520 6510 6520 6500 22096
444 20250318 112300 27493985140 6510 6510 6520 6500 35825
445 20250318 112200 27260758275 6520 6480 6520 6480 45182
446 20250318 112100 26967021665 6480 6510 6530 6480 113347
447 20250318 112000 26230018290 6510 6530 6540 6490 144707
448 20250318 111900 25287042840 6530 6450 6550 6450 320285
449 20250318 111800 23201320790 6450 6460 6460 6450 6999
450 20250318 111700 23156138590 6460 6450 6460 6440 5542
451 20250318 111600 23120390020 6450 6440 6450 6440 6973
452 20250318 111500 23075443615 6450 6450 6450 6440 4095
453 20250318 111400 23049036665 6450 6450 6460 6440 10339
454 20250318 111300 22982301215 6460 6440 6460 6440 20249
455 20250318 111200 22851633725 6440 6450 6450 6430 8098
456 20250318 111100 22799483305 6450 6440 6450 6440 2368
457 20250318 111000 22784221815 6450 6440 6450 6430 4422
458 20250318 110900 22755748625 6440 6440 6440 6430 2265
459 20250318 110800 22741167535 6440 6440 6450 6430 5764
460 20250318 110700 22704062585 6440 6430 6440 6430 2849
461 20250318 110600 22685729925 6430 6420 6430 6410 2475
462 20250318 110500 22669843155 6420 6420 6420 6410 1728
463 20250318 110400 22658761825 6420 6410 6420 6410 2313
464 20250318 110300 22643932435 6410 6400 6410 6400 1527
465 20250318 110200 22634152710 6400 6420 6420 6400 10588
466 20250318 110100 22566280000 6420 6430 6430 6405 4996
467 20250318 110000 22534238170 6430 6430 6430 6420 3661
468 20250318 105900 22510717560 6430 6430 6430 6420 1781
469 20250318 105800 22499281350 6420 6420 6440 6420 4003
470 20250318 105700 22473547665 6430 6420 6440 6420 3358
471 20250318 105600 22451955155 6420 6430 6450 6410 14107
472 20250318 105500 22361250625 6430 6410 6430 6390 8139
473 20250318 105400 22309084140 6410 6410 6410 6400 2428
474 20250318 105300 22293537780 6410 6390 6420 6380 8364
475 20250318 105200 22240004900 6400 6400 6410 6380 15267
476 20250318 105100 22142479710 6400 6420 6420 6400 5269
477 20250318 105000 22108724440 6410 6400 6420 6390 5107
478 20250318 104900 22076008975 6410 6400 6410 6370 41795
479 20250318 104800 21808985710 6400 6390 6410 6390 5885
480 20250318 104700 21771320220 6390 6400 6410 6390 26042
481 20250318 104600 21604678700 6410 6400 6410 6400 7462
482 20250318 104500 21556914810 6400 6410 6410 6390 17208
483 20250318 104400 21446834395 6410 6410 6420 6400 12721
484 20250318 104300 21365370115 6420 6440 6440 6410 9266
485 20250318 104200 21305876840 6440 6450 6450 6430 7014
486 20250318 104100 21260701370 6440 6450 6460 6440 6158
487 20250318 104000 21220988900 6440 6440 6460 6440 9468
488 20250318 103900 21159929260 6450 6440 6460 6440 14488
489 20250318 103800 21066548700 6440 6420 6440 6420 5597
490 20250318 103700 21030569900 6430 6430 6430 6420 6426
491 20250318 103600 20989299990 6420 6440 6450 6420 9078
492 20250318 103500 20930885420 6440 6440 6450 6440 4279
493 20250318 103400 20903311200 6440 6450 6460 6440 4992
494 20250318 103300 20871120950 6470 6450 6470 6450 28331
495 20250318 103200 20688076330 6440 6450 6460 6440 14247
496 20250318 103100 20596142430 6450 6430 6450 6420 10173
497 20250318 103000 20530641600 6420 6410 6430 6410 4284
498 20250318 102900 20503137370 6410 6420 6430 6410 6884
499 20250318 102800 20458921250 6420 6420 6430 6420 2496
500 20250318 102700 20442895290 6420 6410 6440 6410 7544
501 20250318 102600 20394444300 6410 6420 6420 6410 4827
502 20250318 102500 20363489880 6420 6430 6435 6410 5297
503 20250318 102400 20329470700 6430 6420 6440 6410 13473
504 20250318 102300 20243012080 6420 6420 6430 6410 14008
505 20250318 102200 20153120760 6420 6430 6440 6420 27389
506 20250318 102100 19977093895 6440 6450 6450 6430 13653
507 20250318 102000 19889156805 6460 6440 6470 6440 13429
508 20250318 101900 19802402515 6460 6465 6480 6440 56961
509 20250318 101800 19434005495 6465 6470 6480 6450 30088
510 20250318 101700 19239374925 6470 6460 6470 6440 30650
511 20250318 101600 19041284445 6460 6460 6460 6430 38763
512 20250318 101500 18791440580 6460 6470 6470 6450 12167
513 20250318 101400 18712837750 6460 6460 6470 6440 42687
514 20250318 101300 18437442050 6470 6450 6490 6450 44360
515 20250318 101200 18150527980 6450 6460 6480 6450 81569
516 20250318 101100 17622733185 6470 6450 6470 6440 63091
517 20250318 101000 17215443215 6440 6420 6450 6420 32353
518 20250318 100900 17007276495 6420 6420 6430 6410 10629
519 20250318 100800 16939025805 6420 6430 6430 6420 13133
520 20250318 100700 16854673445 6430 6420 6440 6420 8488
521 20250318 100600 16800106475 6430 6410 6430 6390 5605
522 20250318 100500 16764130935 6420 6390 6430 6380 29442
523 20250318 100400 16575546155 6390 6400 6400 6380 7516
524 20250318 100300 16527501215 6390 6400 6400 6380 16532
525 20250318 100200 16421848885 6400 6410 6410 6390 13291
526 20250318 100100 16336848535 6410 6430 6430 6400 9792
527 20250318 100000 16274035335 6440 6450 6460 6420 50709
528 20250318 095900 15947157435 6450 6440 6450 6430 21938
529 20250318 095800 15805895525 6440 6420 6440 6420 8987
530 20250318 095700 15748097365 6430 6430 6450 6420 20652
531 20250318 095600 15615031275 6440 6400 6440 6400 16697
532 20250318 095500 15507757680 6400 6390 6430 6380 24385
533 20250318 095400 15351464930 6400 6400 6410 6390 8625
534 20250318 095300 15296245260 6410 6430 6430 6390 16316
535 20250318 095200 15191774810 6430 6400 6430 6390 17405
536 20250318 095100 15080118135 6400 6410 6420 6380 27603
537 20250318 095000 14903389230 6415 6410 6420 6370 24341
538 20250318 094900 14747905635 6420 6420 6420 6390 22480
539 20250318 094800 14603811315 6420 6390 6420 6390 12126
540 20250318 094700 14526113195 6390 6420 6420 6390 16396
541 20250318 094600 14421180655 6420 6420 6420 6400 11349
542 20250318 094500 14348381170 6420 6445 6450 6390 45396
543 20250318 094400 14057319245 6450 6390 6470 6380 69792
544 20250318 094300 13607779275 6380 6380 6400 6380 5505
545 20250318 094200 13572590460 6390 6390 6400 6380 8392
546 20250318 094100 13518966770 6380 6370 6390 6370 11695
547 20250318 094000 13444361300 6360 6385 6390 6360 26530
548 20250318 093900 13275456090 6380 6410 6410 6380 25401
549 20250318 093800 13113210020 6410 6410 6420 6400 9841
550 20250318 093700 13050124000 6400 6400 6410 6390 4460
551 20250318 093600 13021561700 6420 6380 6440 6380 29889
552 20250318 093500 12829963140 6380 6380 6400 6370 15820
553 20250318 093400 12728976940 6390 6390 6410 6380 12453
554 20250318 093300 12649361660 6400 6440 6440 6370 25492
555 20250318 093200 12485857660 6440 6420 6470 6420 29871
556 20250318 093100 12293465340 6420 6370 6430 6360 30022
557 20250318 093000 12101342670 6370 6370 6370 6350 22952
558 20250318 092900 11955405950 6370 6360 6380 6360 11506
559 20250318 092800 11882160830 6370 6380 6380 6350 11201
560 20250318 092700 11810952875 6380 6390 6390 6320 73481
561 20250318 092600 11344205200 6390 6390 6410 6380 25513
562 20250318 092500 11181127580 6390 6420 6430 6370 37622
563 20250318 092400 10940408850 6420 6410 6450 6400 66473
564 20250318 092300 10513448080 6420 6480 6480 6410 58011
565 20250318 092200 10139735200 6480 6460 6500 6460 90520
566 20250318 092100 9552952575 6460 6470 6480 6450 43181
567 20250318 092000 9273806945 6470 6460 6480 6440 68750
568 20250318 091900 8829314595 6450 6450 6470 6430 40780
569 20250318 091800 8566354495 6460 6440 6470 6410 55322
570 20250318 091700 8209662280 6420 6460 6500 6420 107930
571 20250318 091600 7510639715 6450 6420 6480 6410 59213
572 20250318 091500 7128102625 6420 6400 6430 6370 43120
573 20250318 091400 6852054825 6390 6390 6400 6360 26073
574 20250318 091300 6685775095 6390 6360 6400 6350 26064
575 20250318 091200 6519513485 6360 6350 6380 6330 29054
576 20250318 091100 6335007490 6360 6370 6380 6340 23412
577 20250318 091000 6186274660 6360 6330 6400 6330 20385
578 20250318 090900 6056263780 6340 6350 6350 6320 25408
579 20250318 090800 5895311820 6355 6410 6410 6320 58173
580 20250318 090700 5525425625 6410 6460 6470 6350 116052
581 20250318 090600 4780866395 6460 6520 6530 6430 176285
582 20250318 090500 3638074560 6520 6420 6530 6400 195040
583 20250318 090400 2376527585 6440 6430 6460 6370 111823
584 20250318 090300 1659223060 6420 6330 6440 6320 95946
585 20250318 090200 1045092110 6330 6310 6350 6300 39644
586 20250318 090100 793999460 6310 6280 6330 6260 38028
587 20250318 090000 554555590 6280 6300 6320 6270 75521

1
005010/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,79995,56188075,484769700,340499734500,0.14
20250313,79392,56188075,482703360,341623496000,0.14
20250312,74909,56188075,462937620,347242303500,0.13
20250311,79848,56188075,503042400,353984872500,0.14
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 79995 56188075 484769700 340499734500 0.14
3 20250313 79392 56188075 482703360 341623496000 0.14
4 20250312 74909 56188075 462937620 347242303500 0.13
5 20250311 79848 56188075 503042400 353984872500 0.14