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

593
008060/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,593 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185100,780590075,7180,7180,7180,7180,696
20250318,185000,780590075,7180,7180,7180,7180,0
20250318,184900,780590075,7180,7180,7180,7180,0
20250318,184800,780590075,7180,7180,7180,7180,0
20250318,184700,780590075,7180,7180,7180,7180,0
20250318,184600,780590075,7180,7180,7180,7180,0
20250318,184500,780590075,7180,7180,7180,7180,0
20250318,184400,780590075,7180,7180,7180,7180,0
20250318,184300,780590075,7180,7180,7180,7180,0
20250318,184200,780590075,7180,7180,7180,7180,0
20250318,184100,780590075,7180,7180,7180,7180,0
20250318,184000,780590075,7180,7180,7180,7180,0
20250318,183900,780590075,7180,7180,7180,7180,0
20250318,183800,780590075,7180,7180,7180,7180,0
20250318,183700,780590075,7180,7180,7180,7180,0
20250318,183600,780590075,7180,7180,7180,7180,0
20250318,183500,780590075,7180,7180,7180,7180,0
20250318,183400,780590075,7180,7180,7180,7180,0
20250318,183300,780590075,7180,7180,7180,7180,0
20250318,183200,780590075,7180,7180,7180,7180,0
20250318,183100,780590075,7180,7180,7180,7180,0
20250318,183000,780590075,7180,7180,7180,7180,0
20250318,182900,780590075,7180,7180,7180,7180,0
20250318,182800,780590075,7180,7180,7180,7180,0
20250318,182700,780590075,7180,7180,7180,7180,0
20250318,182600,780590075,7180,7180,7180,7180,0
20250318,182500,780590075,7180,7180,7180,7180,0
20250318,182400,780590075,7180,7180,7180,7180,0
20250318,182300,780590075,7180,7180,7180,7180,0
20250318,182200,780590075,7180,7180,7180,7180,0
20250318,182100,780590075,7180,7180,7180,7180,696
20250318,182000,780590075,7180,7180,7180,7180,0
20250318,181900,780590075,7180,7180,7180,7180,0
20250318,181800,780590075,7180,7180,7180,7180,0
20250318,181700,780590075,7180,7180,7180,7180,0
20250318,181600,780590075,7180,7180,7180,7180,0
20250318,181500,780590075,7180,7180,7180,7180,0
20250318,181400,780590075,7180,7180,7180,7180,0
20250318,181300,780590075,7180,7180,7180,7180,0
20250318,181200,780590075,7180,7180,7180,7180,0
20250318,181100,780590075,7180,7180,7180,7180,0
20250318,181000,780590075,7180,7180,7180,7180,0
20250318,180900,780590075,7180,7180,7180,7180,0
20250318,180800,780590075,7180,7180,7180,7180,0
20250318,180700,780590075,7180,7180,7180,7180,0
20250318,180600,780590075,7180,7180,7180,7180,0
20250318,180500,780590075,7180,7180,7180,7180,0
20250318,180400,780590075,7180,7180,7180,7180,0
20250318,180300,780590075,7180,7180,7180,7180,0
20250318,180200,780590075,7180,7180,7180,7180,0
20250318,180100,780590075,7180,7180,7180,7180,0
20250318,180000,780590075,7180,7180,7180,7180,0
20250318,175900,780590075,7180,7180,7180,7180,0
20250318,175800,780590075,7180,7180,7180,7180,0
20250318,175700,780590075,7180,7180,7180,7180,0
20250318,175600,780590075,7180,7180,7180,7180,0
20250318,175500,780590075,7180,7180,7180,7180,0
20250318,175400,780590075,7180,7180,7180,7180,0
20250318,175300,780590075,7180,7180,7180,7180,0
20250318,175200,780590075,7180,7180,7180,7180,0
20250318,175100,780590075,7180,7180,7180,7180,696
20250318,175000,780590075,7180,7180,7180,7180,0
20250318,174900,780590075,7180,7180,7180,7180,0
20250318,174800,780590075,7180,7180,7180,7180,0
20250318,174700,780590075,7180,7180,7180,7180,0
20250318,174600,780590075,7180,7180,7180,7180,0
20250318,174500,780590075,7180,7180,7180,7180,0
20250318,174400,780590075,7180,7180,7180,7180,0
20250318,174300,780590075,7180,7180,7180,7180,0
20250318,174200,780590075,7180,7180,7180,7180,0
20250318,174100,780590075,7180,7180,7180,7180,0
20250318,174000,780590075,7180,7180,7180,7180,0
20250318,173900,780590075,7180,7180,7180,7180,0
20250318,173800,780590075,7180,7180,7180,7180,0
20250318,173700,780590075,7180,7180,7180,7180,0
20250318,173600,780590075,7180,7180,7180,7180,0
20250318,173500,780590075,7180,7180,7180,7180,0
20250318,173400,780590075,7180,7180,7180,7180,0
20250318,173300,780590075,7180,7180,7180,7180,0
20250318,173200,780590075,7180,7180,7180,7180,0
20250318,173100,780590075,7180,7180,7180,7180,0
20250318,173000,780590075,7180,7180,7180,7180,0
20250318,172900,780590075,7180,7180,7180,7180,0
20250318,172800,780590075,7180,7180,7180,7180,0
20250318,172700,780590075,7180,7180,7180,7180,0
20250318,172600,780590075,7180,7180,7180,7180,0
20250318,172500,780590075,7180,7180,7180,7180,0
20250318,172400,780590075,7180,7180,7180,7180,0
20250318,172300,780590075,7180,7180,7180,7180,0
20250318,172200,780590075,7180,7180,7180,7180,0
20250318,172100,780590075,7180,7180,7180,7180,696
20250318,172000,780590075,7180,7180,7180,7180,0
20250318,171900,780590075,7180,7180,7180,7180,0
20250318,171800,780590075,7180,7180,7180,7180,0
20250318,171700,780590075,7180,7180,7180,7180,0
20250318,171600,780590075,7180,7180,7180,7180,0
20250318,171500,780590075,7180,7180,7180,7180,0
20250318,171400,780590075,7180,7180,7180,7180,0
20250318,171300,780590075,7180,7180,7180,7180,0
20250318,171200,780590075,7180,7180,7180,7180,0
20250318,171100,780590075,7180,7180,7180,7180,0
20250318,171000,780590075,7180,7180,7180,7180,0
20250318,170900,780590075,7180,7180,7180,7180,0
20250318,170800,780590075,7180,7180,7180,7180,0
20250318,170700,780590075,7180,7180,7180,7180,0
20250318,170600,780590075,7180,7180,7180,7180,0
20250318,170500,780590075,7180,7180,7180,7180,0
20250318,170400,780590075,7180,7180,7180,7180,0
20250318,170300,780590075,7180,7180,7180,7180,0
20250318,170200,780590075,7180,7180,7180,7180,0
20250318,170100,780590075,7180,7180,7180,7180,0
20250318,170000,780590075,7180,7180,7180,7180,0
20250318,165900,780590075,7180,7180,7180,7180,0
20250318,165800,780590075,7180,7180,7180,7180,0
20250318,165700,780590075,7180,7180,7180,7180,0
20250318,165600,780590075,7180,7180,7180,7180,0
20250318,165500,780590075,7180,7180,7180,7180,0
20250318,165400,780590075,7180,7180,7180,7180,0
20250318,165300,780590075,7180,7180,7180,7180,0
20250318,165200,780590075,7180,7180,7180,7180,0
20250318,165100,780590075,7180,7180,7180,7180,696
20250318,165000,780590075,7180,7180,7180,7180,0
20250318,164900,780590075,7180,7180,7180,7180,0
20250318,164800,780590075,7180,7180,7180,7180,0
20250318,164700,780590075,7180,7180,7180,7180,0
20250318,164600,780590075,7180,7180,7180,7180,0
20250318,164500,780590075,7180,7180,7180,7180,0
20250318,164400,780590075,7180,7180,7180,7180,0
20250318,164300,780590075,7180,7180,7180,7180,0
20250318,164200,780590075,7180,7180,7180,7180,0
20250318,164100,780590075,7180,7180,7180,7180,0
20250318,164000,780590075,7180,7180,7180,7180,0
20250318,163900,780590075,7180,7180,7180,7180,0
20250318,163800,780590075,7180,7180,7180,7180,0
20250318,163700,780590075,7180,7180,7180,7180,0
20250318,163600,780590075,7180,7180,7180,7180,0
20250318,163500,780590075,7180,7180,7180,7180,0
20250318,163400,780590075,7180,7180,7180,7180,0
20250318,163300,780590075,7180,7180,7180,7180,0
20250318,163200,780590075,7180,7180,7180,7180,0
20250318,163100,780590075,7180,7180,7180,7180,0
20250318,163000,780590075,7180,7180,7180,7180,0
20250318,162900,780590075,7180,7180,7180,7180,0
20250318,162800,780590075,7180,7180,7180,7180,0
20250318,162700,780590075,7180,7180,7180,7180,0
20250318,162600,780590075,7180,7180,7180,7180,0
20250318,162500,780590075,7180,7180,7180,7180,0
20250318,162400,780590075,7180,7180,7180,7180,0
20250318,162300,780590075,7180,7180,7180,7180,0
20250318,162200,780590075,7180,7180,7180,7180,0
20250318,162100,780590075,7180,7180,7180,7180,696
20250318,162000,780590075,7180,7180,7180,7180,0
20250318,161900,780590075,7180,7180,7180,7180,0
20250318,161800,780590075,7180,7180,7180,7180,0
20250318,161700,780590075,7180,7180,7180,7180,0
20250318,161600,780590075,7180,7180,7180,7180,0
20250318,161500,780590075,7180,7180,7180,7180,0
20250318,161400,780590075,7180,7180,7180,7180,0
20250318,161300,780590075,7180,7180,7180,7180,0
20250318,161200,780590075,7180,7180,7180,7180,0
20250318,161100,780590075,7180,7180,7180,7180,0
20250318,161000,780590075,7180,7180,7180,7180,0
20250318,160900,780590075,7180,7180,7180,7180,0
20250318,160800,780590075,7180,7180,7180,7180,0
20250318,160700,780590075,7180,7180,7180,7180,0
20250318,160600,780590075,7180,7180,7180,7180,0
20250318,160500,780590075,7180,7180,7180,7180,0
20250318,160400,780590075,7180,7180,7180,7180,0
20250318,160300,780590075,7180,7180,7180,7180,0
20250318,160200,780590075,7180,7180,7180,7180,0
20250318,160100,780590075,7180,7180,7180,7180,0
20250318,160000,780590075,7180,7180,7180,7180,0
20250318,155900,780590075,7180,7180,7180,7180,0
20250318,155800,780590075,7180,7180,7180,7180,0
20250318,155700,780590075,7180,7180,7180,7180,0
20250318,155600,780590075,7180,7180,7180,7180,0
20250318,155500,780590075,7180,7180,7180,7180,0
20250318,155400,780590075,7180,7180,7180,7180,0
20250318,155300,780590075,7180,7180,7180,7180,0
20250318,155200,780590075,7180,7180,7180,7180,0
20250318,155100,780590075,7180,7180,7180,7180,696
20250318,155000,780590075,7180,7180,7180,7180,0
20250318,154900,780590075,7180,7180,7180,7180,0
20250318,154800,780590075,7180,7180,7180,7180,0
20250318,154700,780590075,7180,7180,7180,7180,0
20250318,154600,780590075,7180,7180,7180,7180,0
20250318,154500,780590075,7180,7180,7180,7180,0
20250318,154400,780590075,7180,7180,7180,7180,0
20250318,154300,780590075,7180,7180,7180,7180,0
20250318,154200,780590075,7180,7180,7180,7180,0
20250318,154100,780590075,7180,7180,7180,7180,0
20250318,154000,780590075,7180,7180,7180,7180,0
20250318,153900,780590075,7180,7180,7180,7180,0
20250318,153800,780590075,7180,7180,7180,7180,0
20250318,153700,780590075,7180,7180,7180,7180,0
20250318,153600,780590075,7180,7180,7180,7180,0
20250318,153500,780590075,7180,7180,7180,7180,0
20250318,153400,780590075,7180,7180,7180,7180,0
20250318,153300,780590075,7180,7180,7180,7180,0
20250318,153200,780590075,7180,7180,7180,7180,0
20250318,153100,780590075,7180,7180,7180,7180,0
20250318,153000,780590075,7180,7180,7180,7180,696
20250318,152900,775592795,7180,7180,7180,7180,0
20250318,152800,775592795,7180,7180,7180,7180,0
20250318,152700,775592795,7180,7180,7180,7180,0
20250318,152600,775592795,7180,7180,7180,7180,0
20250318,152500,775592795,7180,7180,7180,7180,0
20250318,152400,775592795,7180,7180,7180,7180,0
20250318,152300,775592795,7180,7180,7180,7180,0
20250318,152200,775592795,7180,7180,7180,7180,0
20250318,152100,775592795,7180,7180,7180,7180,0
20250318,152000,775592795,7180,7180,7180,7180,0
20250318,151900,775592795,7180,7180,7180,7170,131
20250318,151800,774652905,7180,7170,7180,7170,95
20250318,151700,773971555,7170,7170,7180,7170,102
20250318,151600,773239915,7170,7170,7180,7170,180
20250318,151500,771948940,7180,7170,7180,7170,156
20250318,151400,770830150,7180,7180,7180,7180,48
20250318,151300,770485510,7180,7180,7180,7180,41
20250318,151200,770191130,7180,7170,7180,7170,194
20250318,151100,768800100,7170,7180,7180,7170,117
20250318,151000,767961110,7180,7180,7180,7180,69
20250318,150900,767465690,7170,7170,7170,7170,5082
20250318,150800,731027750,7180,7180,7180,7180,24
20250318,150700,730855430,7170,7180,7180,7170,24
20250318,150600,730683120,7170,7180,7180,7170,4064
20250318,150500,701504700,7170,7170,7170,7170,0
20250318,150400,701504700,7170,7170,7170,7170,0
20250318,150300,701504700,7170,7170,7180,7170,165
20250318,150200,700321150,7180,7170,7180,7170,75
20250318,150100,699783350,7180,7180,7180,7180,0
20250318,150000,699783350,7180,7190,7190,7180,497
20250318,145900,696213785,7190,7190,7190,7190,2
20250318,145800,696199405,7185,7185,7185,7185,1
20250318,145700,696192220,7170,7170,7170,7170,0
20250318,145600,696192220,7170,7180,7190,7170,10098
20250318,145500,623786880,7180,7180,7180,7180,0
20250318,145400,623786880,7180,7180,7180,7180,0
20250318,145300,623786880,7180,7180,7180,7180,1
20250318,145200,623779700,7180,7185,7190,7180,272
20250318,145100,621825125,7180,7180,7180,7180,1094
20250318,145000,613970205,7180,7180,7180,7180,1
20250318,144900,613963025,7180,7180,7180,7175,301
20250318,144800,611801855,7180,7180,7180,7180,6
20250318,144700,611758775,7180,7180,7180,7180,0
20250318,144600,611758775,7180,7170,7180,7170,171
20250318,144500,610531145,7180,7180,7180,7170,880
20250318,144400,604212775,7180,7180,7180,7180,1
20250318,144300,604205595,7170,7180,7180,7170,201
20250318,144200,602762425,7170,7180,7190,7170,157
20250318,144100,601635715,7180,7180,7180,7180,93
20250318,144000,600967975,7190,7190,7190,7190,1
20250318,143900,600960785,7180,7180,7180,7180,162
20250318,143800,599797625,7190,7190,7190,7190,102
20250318,143700,599064245,7180,7180,7180,7180,0
20250318,143600,599064245,7180,7180,7180,7180,313
20250318,143500,596816905,7180,7180,7180,7180,164
20250318,143400,595639385,7180,7180,7180,7180,155
20250318,143300,594526485,7180,7180,7180,7180,361
20250318,143200,591934505,7180,7180,7180,7180,0
20250318,143100,591934505,7180,7190,7190,7180,262
20250318,143000,590052115,7180,7180,7190,7180,90
20250318,142900,589405905,7180,7180,7180,7180,5
20250318,142800,589370005,7180,7180,7180,7180,5
20250318,142700,589334105,7190,7190,7190,7190,0
20250318,142600,589334105,7190,7170,7190,7170,119
20250318,142500,588479655,7170,7170,7180,7170,1105
20250318,142400,580546005,7180,7180,7180,7180,96
20250318,142300,579856725,7180,7180,7180,7180,0
20250318,142200,579856725,7180,7180,7180,7180,1000
20250318,142100,572676725,7180,7170,7180,7170,2402
20250318,142000,555430385,7180,7180,7180,7180,1096
20250318,141900,547561105,7180,7180,7180,7180,1200
20250318,141800,538945105,7180,7180,7180,7180,0
20250318,141700,538945105,7180,7180,7180,7180,500
20250318,141600,535355105,7180,7180,7180,7170,630
20250318,141500,530831715,7180,7170,7180,7170,53
20250318,141400,530451205,7170,7170,7170,7170,0
20250318,141300,530451205,7170,7170,7170,7170,16
20250318,141200,530336485,7170,7170,7170,7170,171
20250318,141100,529110415,7170,7170,7170,7170,583
20250318,141000,524930305,7180,7180,7180,7180,0
20250318,140900,524930305,7180,7180,7180,7180,97
20250318,140800,524233845,7170,7170,7170,7170,0
20250318,140700,524233845,7170,7170,7170,7170,1
20250318,140600,524226675,7170,7180,7180,7170,169
20250318,140500,523013985,7170,7170,7170,7170,17
20250318,140400,522892095,7170,7170,7170,7170,0
20250318,140300,522892095,7170,7170,7170,7170,500
20250318,140200,519307095,7170,7170,7180,7170,172
20250318,140100,518072895,7170,7180,7180,7170,3502
20250318,140000,492963535,7180,7180,7180,7180,46
20250318,135900,492633255,7180,7180,7180,7180,0
20250318,135800,492633255,7180,7170,7180,7170,123
20250318,135700,491750135,7170,7170,7170,7170,72
20250318,135600,491233895,7180,7180,7180,7180,33
20250318,135500,490996955,7180,7180,7180,7180,146
20250318,135400,489948675,7170,7170,7170,7170,0
20250318,135300,489948675,7170,7170,7170,7170,1
20250318,135200,489941505,7170,7170,7170,7170,71
20250318,135100,489432435,7170,7180,7180,7170,98
20250318,135000,488728815,7180,7180,7180,7180,20
20250318,134900,488585215,7170,7170,7170,7170,0
20250318,134800,488585215,7170,7170,7180,7170,190
20250318,134700,487222905,7160,7160,7160,7160,0
20250318,134600,487222905,7160,7160,7160,7160,5
20250318,134500,487187105,7160,7170,7170,7160,1091
20250318,134400,479364745,7170,7160,7170,7160,6
20250318,134300,479321735,7170,7170,7170,7170,0
20250318,134200,479321735,7170,7170,7170,7170,1000
20250318,134100,472151735,7180,7180,7180,7180,0
20250318,134000,472151735,7180,7180,7180,7180,273
20250318,133900,470191595,7170,7180,7180,7170,502
20250318,133800,466587255,7180,7170,7180,7170,185
20250318,133700,465259895,7180,7180,7180,7180,95
20250318,133600,464577795,7170,7170,7170,7170,101
20250318,133500,463853625,7170,7160,7170,7160,115
20250318,133400,463029085,7170,7170,7170,7170,486
20250318,133300,459544465,7170,7160,7180,7160,122
20250318,133200,458669905,7180,7180,7180,7180,0
20250318,133100,458669905,7180,7170,7180,7170,122
20250318,133000,457795145,7170,7180,7180,7170,219
20250318,132900,456223765,7170,7170,7170,7170,0
20250318,132800,456223765,7170,7170,7170,7170,0
20250318,132700,456223765,7170,7170,7170,7170,0
20250318,132600,456223765,7170,7170,7180,7170,676
20250318,132500,451375875,7170,7170,7170,7170,109
20250318,132400,450594345,7180,7180,7180,7180,0
20250318,132300,450594345,7180,7170,7180,7170,507
20250318,132200,446959085,7180,7180,7180,7180,95
20250318,132100,446276985,7170,7170,7170,7170,94
20250318,132000,445603005,7180,7180,7180,7180,20
20250318,131900,445459405,7170,7170,7170,7170,30
20250318,131800,445244305,7180,7180,7180,7170,90
20250318,131700,444598765,7170,7180,7180,7170,125
20250318,131600,443702265,7170,7180,7180,7170,9
20250318,131500,443637655,7180,7170,7180,7170,116
20250318,131400,442804785,7180,7180,7180,7180,0
20250318,131300,442804785,7180,7180,7180,7180,1
20250318,131200,442797605,7170,7180,7180,7170,101
20250318,131100,442073425,7170,7160,7180,7160,27
20250318,131000,441879605,7180,7165,7180,7165,672
20250318,130900,437061190,7170,7170,7170,7170,89
20250318,130800,436423060,7170,7170,7170,7170,95
20250318,130700,435741910,7160,7170,7170,7160,42
20250318,130600,435440940,7160,7160,7170,7160,16
20250318,130500,435326280,7160,7170,7170,7160,30
20250318,130400,435111220,7170,7170,7170,7170,295
20250318,130300,432996070,7160,7160,7160,7160,0
20250318,130200,432996070,7160,7160,7160,7160,1
20250318,130100,432988910,7170,7170,7170,7170,95
20250318,130000,432307760,7170,7160,7170,7160,107
20250318,125900,431541430,7160,7160,7160,7160,0
20250318,125800,431541430,7160,7160,7160,7160,16
20250318,125700,431426870,7170,7160,7170,7160,112
20250318,125600,430623990,7170,7170,7170,7170,12
20250318,125500,430537950,7170,7170,7170,7160,122
20250318,125400,429663390,7170,7160,7170,7160,136
20250318,125300,428688420,7170,7160,7170,7160,561
20250318,125200,424670660,7170,7160,7170,7160,116
20250318,125100,423839100,7170,7160,7170,7160,1031
20250318,125000,416446990,7170,7170,7170,7170,1238
20250318,124900,407570530,7160,7160,7160,7160,16
20250318,124800,407455970,7160,7160,7160,7160,17
20250318,124700,407334250,7170,7170,7170,7170,0
20250318,124600,407334250,7170,7160,7170,7160,218
20250318,124500,405772410,7160,7160,7160,7160,282
20250318,124400,403753290,7160,7160,7160,7160,1
20250318,124300,403746130,7160,7170,7170,7160,114
20250318,124200,402928920,7160,7160,7160,7160,16
20250318,124100,402814360,7160,7160,7160,7160,121
20250318,124000,401948000,7160,7170,7170,7160,37
20250318,123900,401682870,7170,7160,7170,7160,832
20250318,123800,395724800,7160,7160,7160,7160,0
20250318,123700,395724800,7160,7160,7160,7160,16
20250318,123600,395610240,7170,7160,7170,7160,197
20250318,123500,394197900,7170,7170,7170,7170,19
20250318,123400,394061670,7160,7160,7160,7160,18
20250318,123300,393932790,7160,7160,7160,7160,16
20250318,123200,393818230,7170,7170,7170,7170,95
20250318,123100,393137080,7160,7160,7160,7160,15
20250318,123000,393029680,7170,7160,7170,7160,38
20250318,122900,392757390,7170,7170,7170,7170,0
20250318,122800,392757390,7170,7160,7170,7160,184
20250318,122700,391438985,7160,7160,7160,7160,316
20250318,122600,389176425,7160,7160,7160,7160,10
20250318,122500,389104825,7160,7160,7170,7160,340
20250318,122400,386669475,7160,7160,7160,7160,1059
20250318,122300,379087035,7170,7170,7170,7170,9
20250318,122200,379022505,7160,7170,7170,7160,28
20250318,122100,378821905,7170,7160,7170,7160,112
20250318,122000,378019015,7160,7160,7170,7160,168
20250318,121900,376815915,7160,7160,7160,7160,16
20250318,121800,376701355,7150,7150,7150,7150,16
20250318,121700,376586955,7150,7150,7150,7150,0
20250318,121600,376586955,7150,7170,7170,7150,27
20250318,121500,376393675,7170,7160,7170,7160,437
20250318,121400,373264545,7160,7170,7170,7160,401
20250318,121300,370393375,7160,7160,7165,7150,555
20250318,121200,366419730,7160,7160,7160,7160,3184
20250318,121100,343622290,7160,7170,7170,7160,96
20250318,121000,342933980,7160,7170,7170,7160,199
20250318,120900,341508930,7160,7170,7170,7160,45
20250318,120800,341186490,7160,7160,7160,7160,0
20250318,120700,341186490,7160,7160,7170,7160,113
20250318,120600,340376440,7170,7160,7170,7160,1253
20250318,120500,331392650,7160,7160,7160,7160,4
20250318,120400,331364010,7160,7160,7160,7160,16
20250318,120300,331249450,7170,7160,7170,7160,110
20250318,120200,330460900,7170,7160,7170,7160,26
20250318,120100,330274500,7160,7160,7160,7160,16
20250318,120000,330159940,7170,7160,7170,7160,133
20250318,115900,329206495,7160,7160,7160,7160,5000
20250318,115800,293406495,7160,7160,7160,7160,15
20250318,115700,293299095,7160,7160,7170,7160,222
20250318,115600,291707525,7170,7170,7170,7170,99
20250318,115500,290997695,7170,7160,7170,7160,62
20250318,115400,290553315,7160,7160,7160,7160,15
20250318,115300,290445915,7170,7170,7170,7160,99
20250318,115200,289736105,7160,7160,7160,7160,16
20250318,115100,289621545,7160,7160,7160,7160,16
20250318,115000,289506985,7170,7170,7170,7170,23
20250318,114900,289342075,7170,7160,7170,7160,110
20250318,114800,288553525,7160,7160,7160,7160,5
20250318,114700,288517725,7170,7170,7170,7170,180
20250318,114600,287227125,7170,7160,7170,7160,129
20250318,114500,286302365,7170,7160,7170,7160,270
20250318,114400,284368025,7160,7160,7170,7160,1097
20250318,114300,276509595,7165,7165,7165,7165,0
20250318,114200,276509595,7165,7165,7165,7165,0
20250318,114100,276509595,7165,7165,7165,7165,0
20250318,114000,276509595,7165,7165,7165,7165,0
20250318,113900,276509595,7165,7165,7165,7165,0
20250318,113800,276509595,7165,7165,7165,7165,0
20250318,113700,276509595,7165,7165,7165,7165,0
20250318,113600,276509595,7165,7170,7170,7165,4
20250318,113500,276480920,7170,7170,7170,7160,133
20250318,113400,275527470,7160,7170,7170,7160,92
20250318,113300,274868100,7160,7160,7160,7160,0
20250318,113200,274868100,7160,7160,7160,7160,15
20250318,113100,274760700,7170,7160,7170,7160,124
20250318,113000,273871900,7160,7160,7170,7160,450
20250318,112900,270649690,7160,7160,7160,7160,16
20250318,112800,270535130,7170,7170,7170,7160,123
20250318,112700,269653230,7160,7170,7170,7160,1592
20250318,112600,258254270,7160,7160,7160,7160,1777
20250318,112500,245530950,7160,7160,7160,7160,103
20250318,112400,244793470,7160,7170,7170,7160,212
20250318,112300,243273590,7170,7170,7170,7160,35
20250318,112200,243022790,7160,7160,7160,7160,0
20250318,112100,243022790,7160,7150,7160,7140,3874
20250318,112000,215288690,7150,7150,7150,7140,117
20250318,111900,214452150,7140,7140,7150,7140,344
20250318,111800,211995620,7140,7140,7140,7140,1015
20250318,111700,204748520,7150,7150,7150,7150,96
20250318,111600,204062120,7140,7150,7150,7140,38
20250318,111500,203790590,7150,7150,7150,7150,8
20250318,111400,203733390,7140,7150,7150,7140,602
20250318,111300,199434250,7150,7140,7150,7140,662
20250318,111200,194706100,7140,7140,7140,7140,349
20250318,111100,192214240,7140,7140,7140,7140,17
20250318,111000,192092860,7150,7140,7150,7140,656
20250318,110900,187407625,7140,7150,7150,7140,536
20250318,110800,183580225,7150,7160,7160,7150,600
20250318,110700,179285305,7160,7150,7160,7150,98
20250318,110600,178584365,7150,7160,7160,7150,111
20250318,110500,177789765,7150,7150,7150,7150,22
20250318,110400,177632465,7150,7150,7150,7150,0
20250318,110300,177632465,7150,7150,7150,7150,16
20250318,110200,177518065,7160,7140,7160,7140,186
20250318,110100,176187355,7160,7160,7160,7160,0
20250318,110000,176187355,7160,7150,7160,7140,537
20250318,105900,172352095,7150,7160,7160,7150,104
20250318,105800,171607545,7150,7150,7150,7150,17
20250318,105700,171485995,7150,7150,7150,7150,17
20250318,105600,171364445,7150,7160,7160,7150,32
20250318,105500,171135425,7160,7140,7160,7140,21
20250318,105400,170985395,7150,7150,7150,7150,597
20250318,105300,166716845,7150,7150,7150,7150,4
20250318,105200,166688245,7150,7160,7160,7150,120
20250318,105100,165829295,7150,7150,7150,7150,0
20250318,105000,165829295,7150,7150,7150,7150,383
20250318,104900,163090845,7150,7140,7150,7140,116
20250318,104800,162261605,7150,7150,7150,7150,97
20250318,104700,161568055,7140,7140,7140,7140,16
20250318,104600,161453815,7140,7140,7140,7140,25
20250318,104500,161275315,7150,7150,7150,7150,95
20250318,104400,160596065,7140,7140,7140,7140,16
20250318,104300,160481825,7160,7160,7160,7160,1
20250318,104200,160474665,7140,7140,7140,7140,516
20250318,104100,156790425,7150,7140,7150,7140,319
20250318,104000,154511805,7140,7140,7140,7140,102
20250318,103900,153783525,7140,7140,7140,7140,16
20250318,103800,153669285,7150,7140,7150,7140,3766
20250318,103700,126742545,7150,7140,7150,7140,108
20250318,103600,125970475,7140,7140,7140,7140,20
20250318,103500,125827675,7140,7140,7140,7140,9
20250318,103400,125763415,7130,7130,7150,7130,227
20250318,103300,124142925,7130,7130,7130,7130,17
20250318,103200,124021715,7150,7150,7150,7150,24
20250318,103100,123850115,7140,7130,7140,7130,265
20250318,103000,121958165,7140,7130,7140,7130,112
20250318,102900,121158655,7140,7140,7140,7140,1
20250318,102800,121151515,7130,7130,7130,7130,16
20250318,102700,121037435,7140,7140,7140,7140,119
20250318,102600,120187775,7130,7130,7130,7130,26
20250318,102500,120002395,7130,7130,7130,7130,18
20250318,102400,119874055,7130,7130,7130,7130,0
20250318,102300,119874055,7130,7140,7140,7130,111
20250318,102200,119081675,7140,7130,7140,7130,55
20250318,102100,118689125,7140,7135,7140,7135,225
20250318,102000,117082630,7130,7130,7130,7130,17
20250318,101900,116961420,7140,7140,7140,7140,1497
20250318,101800,106272840,7130,7130,7130,7130,16
20250318,101700,106158760,7140,7130,7140,7130,18
20250318,101600,106030390,7140,7140,7140,7130,125
20250318,101500,105137900,7140,7140,7140,7130,47
20250318,101400,104802480,7130,7130,7130,7130,16
20250318,101300,104688400,7140,7140,7140,7140,0
20250318,101200,104688400,7140,7130,7140,7130,115
20250318,101100,103867490,7130,7140,7140,7130,26
20250318,101000,103681860,7130,7130,7140,7130,66
20250318,100900,103211270,7130,7140,7140,7130,111
20250318,100800,102418890,7130,7130,7130,7130,0
20250318,100700,102418890,7130,7140,7140,7130,46
20250318,100600,102090610,7130,7140,7140,7130,41
20250318,100500,101798030,7130,7140,7140,7130,102
20250318,100400,101069810,7140,7130,7140,7130,74
20250318,100300,100541920,7130,7130,7130,7130,0
20250318,100200,100541920,7130,7140,7140,7130,112
20250318,100100,99742410,7130,7130,7130,7130,15
20250318,100000,99635460,7140,7140,7140,7140,1
20250318,095900,99628320,7130,7130,7130,7130,16
20250318,095800,99514240,7140,7130,7140,7130,122
20250318,095700,98643320,7130,7130,7130,7130,1
20250318,095600,98636190,7130,7140,7140,7130,84
20250318,095500,98036580,7140,7130,7140,7130,34
20250318,095400,97794120,7130,7130,7140,7130,446
20250318,095300,94613190,7130,7130,7130,7130,19
20250318,095200,94477720,7130,7140,7140,7130,132
20250318,095100,93536480,7140,7150,7150,7140,99
20250318,095000,92829520,7150,7130,7150,7130,20
20250318,094900,92686890,7150,7130,7150,7130,102
20250318,094800,91959600,7140,7150,7150,7140,83
20250318,094700,91366830,7150,7140,7150,7140,191
20250318,094600,90002140,7140,7150,7150,7140,38
20250318,094500,89730670,7140,7140,7140,7140,15
20250318,094400,89623570,7140,7140,7140,7140,54
20250318,094300,89238010,7130,7140,7140,7130,517
20250318,094200,85546790,7140,7140,7140,7140,168
20250318,094100,84347270,7150,7150,7150,7150,0
20250318,094000,84347270,7150,7130,7150,7130,61
20250318,093900,83911420,7130,7130,7130,7130,375
20250318,093800,81237670,7130,7140,7150,7130,439
20250318,093700,78106780,7140,7140,7140,7140,16
20250318,093600,77992540,7130,7150,7150,7130,576
20250318,093500,73885140,7150,7140,7150,7140,74
20250318,093400,73356660,7140,7140,7140,7140,225
20250318,093300,71750160,7140,7150,7150,7140,226
20250318,093200,70135530,7140,7150,7150,7140,26
20250318,093100,69949790,7140,7150,7150,7130,280
20250318,093000,67951010,7140,7150,7150,7140,17
20250318,092900,67829610,7140,7130,7140,7130,112
20250318,092800,67030090,7140,7140,7140,7140,710
20250318,092700,61960690,7140,7140,7140,7140,91
20250318,092600,61310950,7140,7140,7150,7140,120
20250318,092500,60453200,7140,7140,7140,7140,0
20250318,092400,60453200,7140,7140,7140,7140,121
20250318,092300,59589260,7140,7140,7140,7140,184
20250318,092200,58275500,7140,7140,7150,7140,1033
20250318,092100,50898920,7140,7140,7140,7140,16
20250318,092000,50784680,7150,7150,7150,7150,82
20250318,091900,50198380,7150,7150,7150,7150,15
20250318,091800,50091130,7150,7150,7150,7150,122
20250318,091700,49218830,7150,7150,7150,7150,0
20250318,091600,49218830,7150,7160,7160,7150,46
20250318,091500,48889630,7160,7150,7160,7150,33
20250318,091400,48653480,7150,7150,7150,7150,2
20250318,091300,48639180,7150,7150,7150,7150,71
20250318,091200,48131530,7150,7150,7150,7150,1
20250318,091100,48124380,7160,7150,7160,7150,111
20250318,091000,47329780,7150,7140,7150,7140,267
20250318,090900,45421480,7150,7150,7150,7150,3
20250318,090800,45400030,7140,7150,7160,7140,132
20250318,090700,44456190,7140,7150,7150,7140,3143
20250318,090600,21983780,7150,7150,7160,7150,2116
20250318,090500,6853380,7150,7150,7150,7150,415
20250318,090400,3886130,7150,7160,7160,7150,112
20250318,090300,3084360,7150,7160,7160,7150,271
20250318,090200,1144160,7160,7150,7160,7150,30
20250318,090100,929520,7150,7160,7160,7150,52
20250318,090000,557700,7150,7150,7150,7150,78
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185100 780590075 7180 7180 7180 7180 696
3 20250318 185000 780590075 7180 7180 7180 7180 0
4 20250318 184900 780590075 7180 7180 7180 7180 0
5 20250318 184800 780590075 7180 7180 7180 7180 0
6 20250318 184700 780590075 7180 7180 7180 7180 0
7 20250318 184600 780590075 7180 7180 7180 7180 0
8 20250318 184500 780590075 7180 7180 7180 7180 0
9 20250318 184400 780590075 7180 7180 7180 7180 0
10 20250318 184300 780590075 7180 7180 7180 7180 0
11 20250318 184200 780590075 7180 7180 7180 7180 0
12 20250318 184100 780590075 7180 7180 7180 7180 0
13 20250318 184000 780590075 7180 7180 7180 7180 0
14 20250318 183900 780590075 7180 7180 7180 7180 0
15 20250318 183800 780590075 7180 7180 7180 7180 0
16 20250318 183700 780590075 7180 7180 7180 7180 0
17 20250318 183600 780590075 7180 7180 7180 7180 0
18 20250318 183500 780590075 7180 7180 7180 7180 0
19 20250318 183400 780590075 7180 7180 7180 7180 0
20 20250318 183300 780590075 7180 7180 7180 7180 0
21 20250318 183200 780590075 7180 7180 7180 7180 0
22 20250318 183100 780590075 7180 7180 7180 7180 0
23 20250318 183000 780590075 7180 7180 7180 7180 0
24 20250318 182900 780590075 7180 7180 7180 7180 0
25 20250318 182800 780590075 7180 7180 7180 7180 0
26 20250318 182700 780590075 7180 7180 7180 7180 0
27 20250318 182600 780590075 7180 7180 7180 7180 0
28 20250318 182500 780590075 7180 7180 7180 7180 0
29 20250318 182400 780590075 7180 7180 7180 7180 0
30 20250318 182300 780590075 7180 7180 7180 7180 0
31 20250318 182200 780590075 7180 7180 7180 7180 0
32 20250318 182100 780590075 7180 7180 7180 7180 696
33 20250318 182000 780590075 7180 7180 7180 7180 0
34 20250318 181900 780590075 7180 7180 7180 7180 0
35 20250318 181800 780590075 7180 7180 7180 7180 0
36 20250318 181700 780590075 7180 7180 7180 7180 0
37 20250318 181600 780590075 7180 7180 7180 7180 0
38 20250318 181500 780590075 7180 7180 7180 7180 0
39 20250318 181400 780590075 7180 7180 7180 7180 0
40 20250318 181300 780590075 7180 7180 7180 7180 0
41 20250318 181200 780590075 7180 7180 7180 7180 0
42 20250318 181100 780590075 7180 7180 7180 7180 0
43 20250318 181000 780590075 7180 7180 7180 7180 0
44 20250318 180900 780590075 7180 7180 7180 7180 0
45 20250318 180800 780590075 7180 7180 7180 7180 0
46 20250318 180700 780590075 7180 7180 7180 7180 0
47 20250318 180600 780590075 7180 7180 7180 7180 0
48 20250318 180500 780590075 7180 7180 7180 7180 0
49 20250318 180400 780590075 7180 7180 7180 7180 0
50 20250318 180300 780590075 7180 7180 7180 7180 0
51 20250318 180200 780590075 7180 7180 7180 7180 0
52 20250318 180100 780590075 7180 7180 7180 7180 0
53 20250318 180000 780590075 7180 7180 7180 7180 0
54 20250318 175900 780590075 7180 7180 7180 7180 0
55 20250318 175800 780590075 7180 7180 7180 7180 0
56 20250318 175700 780590075 7180 7180 7180 7180 0
57 20250318 175600 780590075 7180 7180 7180 7180 0
58 20250318 175500 780590075 7180 7180 7180 7180 0
59 20250318 175400 780590075 7180 7180 7180 7180 0
60 20250318 175300 780590075 7180 7180 7180 7180 0
61 20250318 175200 780590075 7180 7180 7180 7180 0
62 20250318 175100 780590075 7180 7180 7180 7180 696
63 20250318 175000 780590075 7180 7180 7180 7180 0
64 20250318 174900 780590075 7180 7180 7180 7180 0
65 20250318 174800 780590075 7180 7180 7180 7180 0
66 20250318 174700 780590075 7180 7180 7180 7180 0
67 20250318 174600 780590075 7180 7180 7180 7180 0
68 20250318 174500 780590075 7180 7180 7180 7180 0
69 20250318 174400 780590075 7180 7180 7180 7180 0
70 20250318 174300 780590075 7180 7180 7180 7180 0
71 20250318 174200 780590075 7180 7180 7180 7180 0
72 20250318 174100 780590075 7180 7180 7180 7180 0
73 20250318 174000 780590075 7180 7180 7180 7180 0
74 20250318 173900 780590075 7180 7180 7180 7180 0
75 20250318 173800 780590075 7180 7180 7180 7180 0
76 20250318 173700 780590075 7180 7180 7180 7180 0
77 20250318 173600 780590075 7180 7180 7180 7180 0
78 20250318 173500 780590075 7180 7180 7180 7180 0
79 20250318 173400 780590075 7180 7180 7180 7180 0
80 20250318 173300 780590075 7180 7180 7180 7180 0
81 20250318 173200 780590075 7180 7180 7180 7180 0
82 20250318 173100 780590075 7180 7180 7180 7180 0
83 20250318 173000 780590075 7180 7180 7180 7180 0
84 20250318 172900 780590075 7180 7180 7180 7180 0
85 20250318 172800 780590075 7180 7180 7180 7180 0
86 20250318 172700 780590075 7180 7180 7180 7180 0
87 20250318 172600 780590075 7180 7180 7180 7180 0
88 20250318 172500 780590075 7180 7180 7180 7180 0
89 20250318 172400 780590075 7180 7180 7180 7180 0
90 20250318 172300 780590075 7180 7180 7180 7180 0
91 20250318 172200 780590075 7180 7180 7180 7180 0
92 20250318 172100 780590075 7180 7180 7180 7180 696
93 20250318 172000 780590075 7180 7180 7180 7180 0
94 20250318 171900 780590075 7180 7180 7180 7180 0
95 20250318 171800 780590075 7180 7180 7180 7180 0
96 20250318 171700 780590075 7180 7180 7180 7180 0
97 20250318 171600 780590075 7180 7180 7180 7180 0
98 20250318 171500 780590075 7180 7180 7180 7180 0
99 20250318 171400 780590075 7180 7180 7180 7180 0
100 20250318 171300 780590075 7180 7180 7180 7180 0
101 20250318 171200 780590075 7180 7180 7180 7180 0
102 20250318 171100 780590075 7180 7180 7180 7180 0
103 20250318 171000 780590075 7180 7180 7180 7180 0
104 20250318 170900 780590075 7180 7180 7180 7180 0
105 20250318 170800 780590075 7180 7180 7180 7180 0
106 20250318 170700 780590075 7180 7180 7180 7180 0
107 20250318 170600 780590075 7180 7180 7180 7180 0
108 20250318 170500 780590075 7180 7180 7180 7180 0
109 20250318 170400 780590075 7180 7180 7180 7180 0
110 20250318 170300 780590075 7180 7180 7180 7180 0
111 20250318 170200 780590075 7180 7180 7180 7180 0
112 20250318 170100 780590075 7180 7180 7180 7180 0
113 20250318 170000 780590075 7180 7180 7180 7180 0
114 20250318 165900 780590075 7180 7180 7180 7180 0
115 20250318 165800 780590075 7180 7180 7180 7180 0
116 20250318 165700 780590075 7180 7180 7180 7180 0
117 20250318 165600 780590075 7180 7180 7180 7180 0
118 20250318 165500 780590075 7180 7180 7180 7180 0
119 20250318 165400 780590075 7180 7180 7180 7180 0
120 20250318 165300 780590075 7180 7180 7180 7180 0
121 20250318 165200 780590075 7180 7180 7180 7180 0
122 20250318 165100 780590075 7180 7180 7180 7180 696
123 20250318 165000 780590075 7180 7180 7180 7180 0
124 20250318 164900 780590075 7180 7180 7180 7180 0
125 20250318 164800 780590075 7180 7180 7180 7180 0
126 20250318 164700 780590075 7180 7180 7180 7180 0
127 20250318 164600 780590075 7180 7180 7180 7180 0
128 20250318 164500 780590075 7180 7180 7180 7180 0
129 20250318 164400 780590075 7180 7180 7180 7180 0
130 20250318 164300 780590075 7180 7180 7180 7180 0
131 20250318 164200 780590075 7180 7180 7180 7180 0
132 20250318 164100 780590075 7180 7180 7180 7180 0
133 20250318 164000 780590075 7180 7180 7180 7180 0
134 20250318 163900 780590075 7180 7180 7180 7180 0
135 20250318 163800 780590075 7180 7180 7180 7180 0
136 20250318 163700 780590075 7180 7180 7180 7180 0
137 20250318 163600 780590075 7180 7180 7180 7180 0
138 20250318 163500 780590075 7180 7180 7180 7180 0
139 20250318 163400 780590075 7180 7180 7180 7180 0
140 20250318 163300 780590075 7180 7180 7180 7180 0
141 20250318 163200 780590075 7180 7180 7180 7180 0
142 20250318 163100 780590075 7180 7180 7180 7180 0
143 20250318 163000 780590075 7180 7180 7180 7180 0
144 20250318 162900 780590075 7180 7180 7180 7180 0
145 20250318 162800 780590075 7180 7180 7180 7180 0
146 20250318 162700 780590075 7180 7180 7180 7180 0
147 20250318 162600 780590075 7180 7180 7180 7180 0
148 20250318 162500 780590075 7180 7180 7180 7180 0
149 20250318 162400 780590075 7180 7180 7180 7180 0
150 20250318 162300 780590075 7180 7180 7180 7180 0
151 20250318 162200 780590075 7180 7180 7180 7180 0
152 20250318 162100 780590075 7180 7180 7180 7180 696
153 20250318 162000 780590075 7180 7180 7180 7180 0
154 20250318 161900 780590075 7180 7180 7180 7180 0
155 20250318 161800 780590075 7180 7180 7180 7180 0
156 20250318 161700 780590075 7180 7180 7180 7180 0
157 20250318 161600 780590075 7180 7180 7180 7180 0
158 20250318 161500 780590075 7180 7180 7180 7180 0
159 20250318 161400 780590075 7180 7180 7180 7180 0
160 20250318 161300 780590075 7180 7180 7180 7180 0
161 20250318 161200 780590075 7180 7180 7180 7180 0
162 20250318 161100 780590075 7180 7180 7180 7180 0
163 20250318 161000 780590075 7180 7180 7180 7180 0
164 20250318 160900 780590075 7180 7180 7180 7180 0
165 20250318 160800 780590075 7180 7180 7180 7180 0
166 20250318 160700 780590075 7180 7180 7180 7180 0
167 20250318 160600 780590075 7180 7180 7180 7180 0
168 20250318 160500 780590075 7180 7180 7180 7180 0
169 20250318 160400 780590075 7180 7180 7180 7180 0
170 20250318 160300 780590075 7180 7180 7180 7180 0
171 20250318 160200 780590075 7180 7180 7180 7180 0
172 20250318 160100 780590075 7180 7180 7180 7180 0
173 20250318 160000 780590075 7180 7180 7180 7180 0
174 20250318 155900 780590075 7180 7180 7180 7180 0
175 20250318 155800 780590075 7180 7180 7180 7180 0
176 20250318 155700 780590075 7180 7180 7180 7180 0
177 20250318 155600 780590075 7180 7180 7180 7180 0
178 20250318 155500 780590075 7180 7180 7180 7180 0
179 20250318 155400 780590075 7180 7180 7180 7180 0
180 20250318 155300 780590075 7180 7180 7180 7180 0
181 20250318 155200 780590075 7180 7180 7180 7180 0
182 20250318 155100 780590075 7180 7180 7180 7180 696
183 20250318 155000 780590075 7180 7180 7180 7180 0
184 20250318 154900 780590075 7180 7180 7180 7180 0
185 20250318 154800 780590075 7180 7180 7180 7180 0
186 20250318 154700 780590075 7180 7180 7180 7180 0
187 20250318 154600 780590075 7180 7180 7180 7180 0
188 20250318 154500 780590075 7180 7180 7180 7180 0
189 20250318 154400 780590075 7180 7180 7180 7180 0
190 20250318 154300 780590075 7180 7180 7180 7180 0
191 20250318 154200 780590075 7180 7180 7180 7180 0
192 20250318 154100 780590075 7180 7180 7180 7180 0
193 20250318 154000 780590075 7180 7180 7180 7180 0
194 20250318 153900 780590075 7180 7180 7180 7180 0
195 20250318 153800 780590075 7180 7180 7180 7180 0
196 20250318 153700 780590075 7180 7180 7180 7180 0
197 20250318 153600 780590075 7180 7180 7180 7180 0
198 20250318 153500 780590075 7180 7180 7180 7180 0
199 20250318 153400 780590075 7180 7180 7180 7180 0
200 20250318 153300 780590075 7180 7180 7180 7180 0
201 20250318 153200 780590075 7180 7180 7180 7180 0
202 20250318 153100 780590075 7180 7180 7180 7180 0
203 20250318 153000 780590075 7180 7180 7180 7180 696
204 20250318 152900 775592795 7180 7180 7180 7180 0
205 20250318 152800 775592795 7180 7180 7180 7180 0
206 20250318 152700 775592795 7180 7180 7180 7180 0
207 20250318 152600 775592795 7180 7180 7180 7180 0
208 20250318 152500 775592795 7180 7180 7180 7180 0
209 20250318 152400 775592795 7180 7180 7180 7180 0
210 20250318 152300 775592795 7180 7180 7180 7180 0
211 20250318 152200 775592795 7180 7180 7180 7180 0
212 20250318 152100 775592795 7180 7180 7180 7180 0
213 20250318 152000 775592795 7180 7180 7180 7180 0
214 20250318 151900 775592795 7180 7180 7180 7170 131
215 20250318 151800 774652905 7180 7170 7180 7170 95
216 20250318 151700 773971555 7170 7170 7180 7170 102
217 20250318 151600 773239915 7170 7170 7180 7170 180
218 20250318 151500 771948940 7180 7170 7180 7170 156
219 20250318 151400 770830150 7180 7180 7180 7180 48
220 20250318 151300 770485510 7180 7180 7180 7180 41
221 20250318 151200 770191130 7180 7170 7180 7170 194
222 20250318 151100 768800100 7170 7180 7180 7170 117
223 20250318 151000 767961110 7180 7180 7180 7180 69
224 20250318 150900 767465690 7170 7170 7170 7170 5082
225 20250318 150800 731027750 7180 7180 7180 7180 24
226 20250318 150700 730855430 7170 7180 7180 7170 24
227 20250318 150600 730683120 7170 7180 7180 7170 4064
228 20250318 150500 701504700 7170 7170 7170 7170 0
229 20250318 150400 701504700 7170 7170 7170 7170 0
230 20250318 150300 701504700 7170 7170 7180 7170 165
231 20250318 150200 700321150 7180 7170 7180 7170 75
232 20250318 150100 699783350 7180 7180 7180 7180 0
233 20250318 150000 699783350 7180 7190 7190 7180 497
234 20250318 145900 696213785 7190 7190 7190 7190 2
235 20250318 145800 696199405 7185 7185 7185 7185 1
236 20250318 145700 696192220 7170 7170 7170 7170 0
237 20250318 145600 696192220 7170 7180 7190 7170 10098
238 20250318 145500 623786880 7180 7180 7180 7180 0
239 20250318 145400 623786880 7180 7180 7180 7180 0
240 20250318 145300 623786880 7180 7180 7180 7180 1
241 20250318 145200 623779700 7180 7185 7190 7180 272
242 20250318 145100 621825125 7180 7180 7180 7180 1094
243 20250318 145000 613970205 7180 7180 7180 7180 1
244 20250318 144900 613963025 7180 7180 7180 7175 301
245 20250318 144800 611801855 7180 7180 7180 7180 6
246 20250318 144700 611758775 7180 7180 7180 7180 0
247 20250318 144600 611758775 7180 7170 7180 7170 171
248 20250318 144500 610531145 7180 7180 7180 7170 880
249 20250318 144400 604212775 7180 7180 7180 7180 1
250 20250318 144300 604205595 7170 7180 7180 7170 201
251 20250318 144200 602762425 7170 7180 7190 7170 157
252 20250318 144100 601635715 7180 7180 7180 7180 93
253 20250318 144000 600967975 7190 7190 7190 7190 1
254 20250318 143900 600960785 7180 7180 7180 7180 162
255 20250318 143800 599797625 7190 7190 7190 7190 102
256 20250318 143700 599064245 7180 7180 7180 7180 0
257 20250318 143600 599064245 7180 7180 7180 7180 313
258 20250318 143500 596816905 7180 7180 7180 7180 164
259 20250318 143400 595639385 7180 7180 7180 7180 155
260 20250318 143300 594526485 7180 7180 7180 7180 361
261 20250318 143200 591934505 7180 7180 7180 7180 0
262 20250318 143100 591934505 7180 7190 7190 7180 262
263 20250318 143000 590052115 7180 7180 7190 7180 90
264 20250318 142900 589405905 7180 7180 7180 7180 5
265 20250318 142800 589370005 7180 7180 7180 7180 5
266 20250318 142700 589334105 7190 7190 7190 7190 0
267 20250318 142600 589334105 7190 7170 7190 7170 119
268 20250318 142500 588479655 7170 7170 7180 7170 1105
269 20250318 142400 580546005 7180 7180 7180 7180 96
270 20250318 142300 579856725 7180 7180 7180 7180 0
271 20250318 142200 579856725 7180 7180 7180 7180 1000
272 20250318 142100 572676725 7180 7170 7180 7170 2402
273 20250318 142000 555430385 7180 7180 7180 7180 1096
274 20250318 141900 547561105 7180 7180 7180 7180 1200
275 20250318 141800 538945105 7180 7180 7180 7180 0
276 20250318 141700 538945105 7180 7180 7180 7180 500
277 20250318 141600 535355105 7180 7180 7180 7170 630
278 20250318 141500 530831715 7180 7170 7180 7170 53
279 20250318 141400 530451205 7170 7170 7170 7170 0
280 20250318 141300 530451205 7170 7170 7170 7170 16
281 20250318 141200 530336485 7170 7170 7170 7170 171
282 20250318 141100 529110415 7170 7170 7170 7170 583
283 20250318 141000 524930305 7180 7180 7180 7180 0
284 20250318 140900 524930305 7180 7180 7180 7180 97
285 20250318 140800 524233845 7170 7170 7170 7170 0
286 20250318 140700 524233845 7170 7170 7170 7170 1
287 20250318 140600 524226675 7170 7180 7180 7170 169
288 20250318 140500 523013985 7170 7170 7170 7170 17
289 20250318 140400 522892095 7170 7170 7170 7170 0
290 20250318 140300 522892095 7170 7170 7170 7170 500
291 20250318 140200 519307095 7170 7170 7180 7170 172
292 20250318 140100 518072895 7170 7180 7180 7170 3502
293 20250318 140000 492963535 7180 7180 7180 7180 46
294 20250318 135900 492633255 7180 7180 7180 7180 0
295 20250318 135800 492633255 7180 7170 7180 7170 123
296 20250318 135700 491750135 7170 7170 7170 7170 72
297 20250318 135600 491233895 7180 7180 7180 7180 33
298 20250318 135500 490996955 7180 7180 7180 7180 146
299 20250318 135400 489948675 7170 7170 7170 7170 0
300 20250318 135300 489948675 7170 7170 7170 7170 1
301 20250318 135200 489941505 7170 7170 7170 7170 71
302 20250318 135100 489432435 7170 7180 7180 7170 98
303 20250318 135000 488728815 7180 7180 7180 7180 20
304 20250318 134900 488585215 7170 7170 7170 7170 0
305 20250318 134800 488585215 7170 7170 7180 7170 190
306 20250318 134700 487222905 7160 7160 7160 7160 0
307 20250318 134600 487222905 7160 7160 7160 7160 5
308 20250318 134500 487187105 7160 7170 7170 7160 1091
309 20250318 134400 479364745 7170 7160 7170 7160 6
310 20250318 134300 479321735 7170 7170 7170 7170 0
311 20250318 134200 479321735 7170 7170 7170 7170 1000
312 20250318 134100 472151735 7180 7180 7180 7180 0
313 20250318 134000 472151735 7180 7180 7180 7180 273
314 20250318 133900 470191595 7170 7180 7180 7170 502
315 20250318 133800 466587255 7180 7170 7180 7170 185
316 20250318 133700 465259895 7180 7180 7180 7180 95
317 20250318 133600 464577795 7170 7170 7170 7170 101
318 20250318 133500 463853625 7170 7160 7170 7160 115
319 20250318 133400 463029085 7170 7170 7170 7170 486
320 20250318 133300 459544465 7170 7160 7180 7160 122
321 20250318 133200 458669905 7180 7180 7180 7180 0
322 20250318 133100 458669905 7180 7170 7180 7170 122
323 20250318 133000 457795145 7170 7180 7180 7170 219
324 20250318 132900 456223765 7170 7170 7170 7170 0
325 20250318 132800 456223765 7170 7170 7170 7170 0
326 20250318 132700 456223765 7170 7170 7170 7170 0
327 20250318 132600 456223765 7170 7170 7180 7170 676
328 20250318 132500 451375875 7170 7170 7170 7170 109
329 20250318 132400 450594345 7180 7180 7180 7180 0
330 20250318 132300 450594345 7180 7170 7180 7170 507
331 20250318 132200 446959085 7180 7180 7180 7180 95
332 20250318 132100 446276985 7170 7170 7170 7170 94
333 20250318 132000 445603005 7180 7180 7180 7180 20
334 20250318 131900 445459405 7170 7170 7170 7170 30
335 20250318 131800 445244305 7180 7180 7180 7170 90
336 20250318 131700 444598765 7170 7180 7180 7170 125
337 20250318 131600 443702265 7170 7180 7180 7170 9
338 20250318 131500 443637655 7180 7170 7180 7170 116
339 20250318 131400 442804785 7180 7180 7180 7180 0
340 20250318 131300 442804785 7180 7180 7180 7180 1
341 20250318 131200 442797605 7170 7180 7180 7170 101
342 20250318 131100 442073425 7170 7160 7180 7160 27
343 20250318 131000 441879605 7180 7165 7180 7165 672
344 20250318 130900 437061190 7170 7170 7170 7170 89
345 20250318 130800 436423060 7170 7170 7170 7170 95
346 20250318 130700 435741910 7160 7170 7170 7160 42
347 20250318 130600 435440940 7160 7160 7170 7160 16
348 20250318 130500 435326280 7160 7170 7170 7160 30
349 20250318 130400 435111220 7170 7170 7170 7170 295
350 20250318 130300 432996070 7160 7160 7160 7160 0
351 20250318 130200 432996070 7160 7160 7160 7160 1
352 20250318 130100 432988910 7170 7170 7170 7170 95
353 20250318 130000 432307760 7170 7160 7170 7160 107
354 20250318 125900 431541430 7160 7160 7160 7160 0
355 20250318 125800 431541430 7160 7160 7160 7160 16
356 20250318 125700 431426870 7170 7160 7170 7160 112
357 20250318 125600 430623990 7170 7170 7170 7170 12
358 20250318 125500 430537950 7170 7170 7170 7160 122
359 20250318 125400 429663390 7170 7160 7170 7160 136
360 20250318 125300 428688420 7170 7160 7170 7160 561
361 20250318 125200 424670660 7170 7160 7170 7160 116
362 20250318 125100 423839100 7170 7160 7170 7160 1031
363 20250318 125000 416446990 7170 7170 7170 7170 1238
364 20250318 124900 407570530 7160 7160 7160 7160 16
365 20250318 124800 407455970 7160 7160 7160 7160 17
366 20250318 124700 407334250 7170 7170 7170 7170 0
367 20250318 124600 407334250 7170 7160 7170 7160 218
368 20250318 124500 405772410 7160 7160 7160 7160 282
369 20250318 124400 403753290 7160 7160 7160 7160 1
370 20250318 124300 403746130 7160 7170 7170 7160 114
371 20250318 124200 402928920 7160 7160 7160 7160 16
372 20250318 124100 402814360 7160 7160 7160 7160 121
373 20250318 124000 401948000 7160 7170 7170 7160 37
374 20250318 123900 401682870 7170 7160 7170 7160 832
375 20250318 123800 395724800 7160 7160 7160 7160 0
376 20250318 123700 395724800 7160 7160 7160 7160 16
377 20250318 123600 395610240 7170 7160 7170 7160 197
378 20250318 123500 394197900 7170 7170 7170 7170 19
379 20250318 123400 394061670 7160 7160 7160 7160 18
380 20250318 123300 393932790 7160 7160 7160 7160 16
381 20250318 123200 393818230 7170 7170 7170 7170 95
382 20250318 123100 393137080 7160 7160 7160 7160 15
383 20250318 123000 393029680 7170 7160 7170 7160 38
384 20250318 122900 392757390 7170 7170 7170 7170 0
385 20250318 122800 392757390 7170 7160 7170 7160 184
386 20250318 122700 391438985 7160 7160 7160 7160 316
387 20250318 122600 389176425 7160 7160 7160 7160 10
388 20250318 122500 389104825 7160 7160 7170 7160 340
389 20250318 122400 386669475 7160 7160 7160 7160 1059
390 20250318 122300 379087035 7170 7170 7170 7170 9
391 20250318 122200 379022505 7160 7170 7170 7160 28
392 20250318 122100 378821905 7170 7160 7170 7160 112
393 20250318 122000 378019015 7160 7160 7170 7160 168
394 20250318 121900 376815915 7160 7160 7160 7160 16
395 20250318 121800 376701355 7150 7150 7150 7150 16
396 20250318 121700 376586955 7150 7150 7150 7150 0
397 20250318 121600 376586955 7150 7170 7170 7150 27
398 20250318 121500 376393675 7170 7160 7170 7160 437
399 20250318 121400 373264545 7160 7170 7170 7160 401
400 20250318 121300 370393375 7160 7160 7165 7150 555
401 20250318 121200 366419730 7160 7160 7160 7160 3184
402 20250318 121100 343622290 7160 7170 7170 7160 96
403 20250318 121000 342933980 7160 7170 7170 7160 199
404 20250318 120900 341508930 7160 7170 7170 7160 45
405 20250318 120800 341186490 7160 7160 7160 7160 0
406 20250318 120700 341186490 7160 7160 7170 7160 113
407 20250318 120600 340376440 7170 7160 7170 7160 1253
408 20250318 120500 331392650 7160 7160 7160 7160 4
409 20250318 120400 331364010 7160 7160 7160 7160 16
410 20250318 120300 331249450 7170 7160 7170 7160 110
411 20250318 120200 330460900 7170 7160 7170 7160 26
412 20250318 120100 330274500 7160 7160 7160 7160 16
413 20250318 120000 330159940 7170 7160 7170 7160 133
414 20250318 115900 329206495 7160 7160 7160 7160 5000
415 20250318 115800 293406495 7160 7160 7160 7160 15
416 20250318 115700 293299095 7160 7160 7170 7160 222
417 20250318 115600 291707525 7170 7170 7170 7170 99
418 20250318 115500 290997695 7170 7160 7170 7160 62
419 20250318 115400 290553315 7160 7160 7160 7160 15
420 20250318 115300 290445915 7170 7170 7170 7160 99
421 20250318 115200 289736105 7160 7160 7160 7160 16
422 20250318 115100 289621545 7160 7160 7160 7160 16
423 20250318 115000 289506985 7170 7170 7170 7170 23
424 20250318 114900 289342075 7170 7160 7170 7160 110
425 20250318 114800 288553525 7160 7160 7160 7160 5
426 20250318 114700 288517725 7170 7170 7170 7170 180
427 20250318 114600 287227125 7170 7160 7170 7160 129
428 20250318 114500 286302365 7170 7160 7170 7160 270
429 20250318 114400 284368025 7160 7160 7170 7160 1097
430 20250318 114300 276509595 7165 7165 7165 7165 0
431 20250318 114200 276509595 7165 7165 7165 7165 0
432 20250318 114100 276509595 7165 7165 7165 7165 0
433 20250318 114000 276509595 7165 7165 7165 7165 0
434 20250318 113900 276509595 7165 7165 7165 7165 0
435 20250318 113800 276509595 7165 7165 7165 7165 0
436 20250318 113700 276509595 7165 7165 7165 7165 0
437 20250318 113600 276509595 7165 7170 7170 7165 4
438 20250318 113500 276480920 7170 7170 7170 7160 133
439 20250318 113400 275527470 7160 7170 7170 7160 92
440 20250318 113300 274868100 7160 7160 7160 7160 0
441 20250318 113200 274868100 7160 7160 7160 7160 15
442 20250318 113100 274760700 7170 7160 7170 7160 124
443 20250318 113000 273871900 7160 7160 7170 7160 450
444 20250318 112900 270649690 7160 7160 7160 7160 16
445 20250318 112800 270535130 7170 7170 7170 7160 123
446 20250318 112700 269653230 7160 7170 7170 7160 1592
447 20250318 112600 258254270 7160 7160 7160 7160 1777
448 20250318 112500 245530950 7160 7160 7160 7160 103
449 20250318 112400 244793470 7160 7170 7170 7160 212
450 20250318 112300 243273590 7170 7170 7170 7160 35
451 20250318 112200 243022790 7160 7160 7160 7160 0
452 20250318 112100 243022790 7160 7150 7160 7140 3874
453 20250318 112000 215288690 7150 7150 7150 7140 117
454 20250318 111900 214452150 7140 7140 7150 7140 344
455 20250318 111800 211995620 7140 7140 7140 7140 1015
456 20250318 111700 204748520 7150 7150 7150 7150 96
457 20250318 111600 204062120 7140 7150 7150 7140 38
458 20250318 111500 203790590 7150 7150 7150 7150 8
459 20250318 111400 203733390 7140 7150 7150 7140 602
460 20250318 111300 199434250 7150 7140 7150 7140 662
461 20250318 111200 194706100 7140 7140 7140 7140 349
462 20250318 111100 192214240 7140 7140 7140 7140 17
463 20250318 111000 192092860 7150 7140 7150 7140 656
464 20250318 110900 187407625 7140 7150 7150 7140 536
465 20250318 110800 183580225 7150 7160 7160 7150 600
466 20250318 110700 179285305 7160 7150 7160 7150 98
467 20250318 110600 178584365 7150 7160 7160 7150 111
468 20250318 110500 177789765 7150 7150 7150 7150 22
469 20250318 110400 177632465 7150 7150 7150 7150 0
470 20250318 110300 177632465 7150 7150 7150 7150 16
471 20250318 110200 177518065 7160 7140 7160 7140 186
472 20250318 110100 176187355 7160 7160 7160 7160 0
473 20250318 110000 176187355 7160 7150 7160 7140 537
474 20250318 105900 172352095 7150 7160 7160 7150 104
475 20250318 105800 171607545 7150 7150 7150 7150 17
476 20250318 105700 171485995 7150 7150 7150 7150 17
477 20250318 105600 171364445 7150 7160 7160 7150 32
478 20250318 105500 171135425 7160 7140 7160 7140 21
479 20250318 105400 170985395 7150 7150 7150 7150 597
480 20250318 105300 166716845 7150 7150 7150 7150 4
481 20250318 105200 166688245 7150 7160 7160 7150 120
482 20250318 105100 165829295 7150 7150 7150 7150 0
483 20250318 105000 165829295 7150 7150 7150 7150 383
484 20250318 104900 163090845 7150 7140 7150 7140 116
485 20250318 104800 162261605 7150 7150 7150 7150 97
486 20250318 104700 161568055 7140 7140 7140 7140 16
487 20250318 104600 161453815 7140 7140 7140 7140 25
488 20250318 104500 161275315 7150 7150 7150 7150 95
489 20250318 104400 160596065 7140 7140 7140 7140 16
490 20250318 104300 160481825 7160 7160 7160 7160 1
491 20250318 104200 160474665 7140 7140 7140 7140 516
492 20250318 104100 156790425 7150 7140 7150 7140 319
493 20250318 104000 154511805 7140 7140 7140 7140 102
494 20250318 103900 153783525 7140 7140 7140 7140 16
495 20250318 103800 153669285 7150 7140 7150 7140 3766
496 20250318 103700 126742545 7150 7140 7150 7140 108
497 20250318 103600 125970475 7140 7140 7140 7140 20
498 20250318 103500 125827675 7140 7140 7140 7140 9
499 20250318 103400 125763415 7130 7130 7150 7130 227
500 20250318 103300 124142925 7130 7130 7130 7130 17
501 20250318 103200 124021715 7150 7150 7150 7150 24
502 20250318 103100 123850115 7140 7130 7140 7130 265
503 20250318 103000 121958165 7140 7130 7140 7130 112
504 20250318 102900 121158655 7140 7140 7140 7140 1
505 20250318 102800 121151515 7130 7130 7130 7130 16
506 20250318 102700 121037435 7140 7140 7140 7140 119
507 20250318 102600 120187775 7130 7130 7130 7130 26
508 20250318 102500 120002395 7130 7130 7130 7130 18
509 20250318 102400 119874055 7130 7130 7130 7130 0
510 20250318 102300 119874055 7130 7140 7140 7130 111
511 20250318 102200 119081675 7140 7130 7140 7130 55
512 20250318 102100 118689125 7140 7135 7140 7135 225
513 20250318 102000 117082630 7130 7130 7130 7130 17
514 20250318 101900 116961420 7140 7140 7140 7140 1497
515 20250318 101800 106272840 7130 7130 7130 7130 16
516 20250318 101700 106158760 7140 7130 7140 7130 18
517 20250318 101600 106030390 7140 7140 7140 7130 125
518 20250318 101500 105137900 7140 7140 7140 7130 47
519 20250318 101400 104802480 7130 7130 7130 7130 16
520 20250318 101300 104688400 7140 7140 7140 7140 0
521 20250318 101200 104688400 7140 7130 7140 7130 115
522 20250318 101100 103867490 7130 7140 7140 7130 26
523 20250318 101000 103681860 7130 7130 7140 7130 66
524 20250318 100900 103211270 7130 7140 7140 7130 111
525 20250318 100800 102418890 7130 7130 7130 7130 0
526 20250318 100700 102418890 7130 7140 7140 7130 46
527 20250318 100600 102090610 7130 7140 7140 7130 41
528 20250318 100500 101798030 7130 7140 7140 7130 102
529 20250318 100400 101069810 7140 7130 7140 7130 74
530 20250318 100300 100541920 7130 7130 7130 7130 0
531 20250318 100200 100541920 7130 7140 7140 7130 112
532 20250318 100100 99742410 7130 7130 7130 7130 15
533 20250318 100000 99635460 7140 7140 7140 7140 1
534 20250318 095900 99628320 7130 7130 7130 7130 16
535 20250318 095800 99514240 7140 7130 7140 7130 122
536 20250318 095700 98643320 7130 7130 7130 7130 1
537 20250318 095600 98636190 7130 7140 7140 7130 84
538 20250318 095500 98036580 7140 7130 7140 7130 34
539 20250318 095400 97794120 7130 7130 7140 7130 446
540 20250318 095300 94613190 7130 7130 7130 7130 19
541 20250318 095200 94477720 7130 7140 7140 7130 132
542 20250318 095100 93536480 7140 7150 7150 7140 99
543 20250318 095000 92829520 7150 7130 7150 7130 20
544 20250318 094900 92686890 7150 7130 7150 7130 102
545 20250318 094800 91959600 7140 7150 7150 7140 83
546 20250318 094700 91366830 7150 7140 7150 7140 191
547 20250318 094600 90002140 7140 7150 7150 7140 38
548 20250318 094500 89730670 7140 7140 7140 7140 15
549 20250318 094400 89623570 7140 7140 7140 7140 54
550 20250318 094300 89238010 7130 7140 7140 7130 517
551 20250318 094200 85546790 7140 7140 7140 7140 168
552 20250318 094100 84347270 7150 7150 7150 7150 0
553 20250318 094000 84347270 7150 7130 7150 7130 61
554 20250318 093900 83911420 7130 7130 7130 7130 375
555 20250318 093800 81237670 7130 7140 7150 7130 439
556 20250318 093700 78106780 7140 7140 7140 7140 16
557 20250318 093600 77992540 7130 7150 7150 7130 576
558 20250318 093500 73885140 7150 7140 7150 7140 74
559 20250318 093400 73356660 7140 7140 7140 7140 225
560 20250318 093300 71750160 7140 7150 7150 7140 226
561 20250318 093200 70135530 7140 7150 7150 7140 26
562 20250318 093100 69949790 7140 7150 7150 7130 280
563 20250318 093000 67951010 7140 7150 7150 7140 17
564 20250318 092900 67829610 7140 7130 7140 7130 112
565 20250318 092800 67030090 7140 7140 7140 7140 710
566 20250318 092700 61960690 7140 7140 7140 7140 91
567 20250318 092600 61310950 7140 7140 7150 7140 120
568 20250318 092500 60453200 7140 7140 7140 7140 0
569 20250318 092400 60453200 7140 7140 7140 7140 121
570 20250318 092300 59589260 7140 7140 7140 7140 184
571 20250318 092200 58275500 7140 7140 7150 7140 1033
572 20250318 092100 50898920 7140 7140 7140 7140 16
573 20250318 092000 50784680 7150 7150 7150 7150 82
574 20250318 091900 50198380 7150 7150 7150 7150 15
575 20250318 091800 50091130 7150 7150 7150 7150 122
576 20250318 091700 49218830 7150 7150 7150 7150 0
577 20250318 091600 49218830 7150 7160 7160 7150 46
578 20250318 091500 48889630 7160 7150 7160 7150 33
579 20250318 091400 48653480 7150 7150 7150 7150 2
580 20250318 091300 48639180 7150 7150 7150 7150 71
581 20250318 091200 48131530 7150 7150 7150 7150 1
582 20250318 091100 48124380 7160 7150 7160 7150 111
583 20250318 091000 47329780 7150 7140 7150 7140 267
584 20250318 090900 45421480 7150 7150 7150 7150 3
585 20250318 090800 45400030 7140 7150 7160 7140 132
586 20250318 090700 44456190 7140 7150 7150 7140 3143
587 20250318 090600 21983780 7150 7150 7160 7150 2116
588 20250318 090500 6853380 7150 7150 7150 7150 415
589 20250318 090400 3886130 7150 7160 7160 7150 112
590 20250318 090300 3084360 7150 7160 7160 7150 271
591 20250318 090200 1144160 7160 7150 7160 7150 30
592 20250318 090100 929520 7150 7160 7160 7150 52
593 20250318 090000 557700 7150 7150 7150 7150 78

1
008060/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,27853,33890150,198591890,241636769500,0.08
20250313,27853,33890150,197199240,239942262000,0.08
20250312,27853,33890150,197199240,239942262000,0.08
20250311,27793,33890150,196774440,239942262000,0.08
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 27853 33890150 198591890 241636769500 0.08
3 20250313 27853 33890150 197199240 239942262000 0.08
4 20250312 27853 33890150 197199240 239942262000 0.08
5 20250311 27793 33890150 196774440 239942262000 0.08