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

598
010690/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185600,562668630,7420,7420,7420,7420,2080
20250318,185500,562668630,7420,7420,7420,7420,0
20250318,185400,562668630,7420,7420,7420,7420,0
20250318,185300,562668630,7420,7420,7420,7420,0
20250318,185200,562668630,7420,7420,7420,7420,0
20250318,185100,562668630,7420,7420,7420,7420,0
20250318,185000,562668630,7420,7420,7420,7420,0
20250318,184900,562668630,7420,7420,7420,7420,0
20250318,184800,562668630,7420,7420,7420,7420,0
20250318,184700,562668630,7420,7420,7420,7420,0
20250318,184600,562668630,7420,7420,7420,7420,0
20250318,184500,562668630,7420,7420,7420,7420,0
20250318,184400,562668630,7420,7420,7420,7420,0
20250318,184300,562668630,7420,7420,7420,7420,0
20250318,184200,562668630,7420,7420,7420,7420,0
20250318,184100,562668630,7420,7420,7420,7420,0
20250318,184000,562668630,7420,7420,7420,7420,0
20250318,183900,562668630,7420,7420,7420,7420,0
20250318,183800,562668630,7420,7420,7420,7420,0
20250318,183700,562668630,7420,7420,7420,7420,0
20250318,183600,562668630,7420,7420,7420,7420,0
20250318,183500,562668630,7420,7420,7420,7420,0
20250318,183400,562668630,7420,7420,7420,7420,0
20250318,183300,562668630,7420,7420,7420,7420,0
20250318,183200,562668630,7420,7420,7420,7420,0
20250318,183100,562668630,7420,7420,7420,7420,0
20250318,183000,562668630,7420,7420,7420,7420,0
20250318,182900,562668630,7420,7420,7420,7420,0
20250318,182800,562668630,7420,7420,7420,7420,0
20250318,182700,562668630,7420,7420,7420,7420,0
20250318,182600,562668630,7420,7420,7420,7420,2080
20250318,182500,562668630,7420,7420,7420,7420,0
20250318,182400,562668630,7420,7420,7420,7420,0
20250318,182300,562668630,7420,7420,7420,7420,0
20250318,182200,562668630,7420,7420,7420,7420,0
20250318,182100,562668630,7420,7420,7420,7420,0
20250318,182000,562668630,7420,7420,7420,7420,0
20250318,181900,562668630,7420,7420,7420,7420,0
20250318,181800,562668630,7420,7420,7420,7420,0
20250318,181700,562668630,7420,7420,7420,7420,0
20250318,181600,562668630,7420,7420,7420,7420,0
20250318,181500,562668630,7420,7420,7420,7420,0
20250318,181400,562668630,7420,7420,7420,7420,0
20250318,181300,562668630,7420,7420,7420,7420,0
20250318,181200,562668630,7420,7420,7420,7420,0
20250318,181100,562668630,7420,7420,7420,7420,0
20250318,181000,562668630,7420,7420,7420,7420,0
20250318,180900,562668630,7420,7420,7420,7420,0
20250318,180800,562668630,7420,7420,7420,7420,0
20250318,180700,562668630,7420,7420,7420,7420,0
20250318,180600,562668630,7420,7420,7420,7420,0
20250318,180500,562668630,7420,7420,7420,7420,0
20250318,180400,562668630,7420,7420,7420,7420,0
20250318,180300,562668630,7420,7420,7420,7420,0
20250318,180200,562668630,7420,7420,7420,7420,0
20250318,180100,562668630,7420,7420,7420,7420,0
20250318,180000,562668630,7420,7420,7420,7420,0
20250318,175900,562668630,7420,7420,7420,7420,0
20250318,175800,562668630,7420,7420,7420,7420,0
20250318,175700,562668630,7420,7420,7420,7420,0
20250318,175600,562668630,7420,7420,7420,7420,2080
20250318,175500,562668630,7420,7420,7420,7420,0
20250318,175400,562668630,7420,7420,7420,7420,0
20250318,175300,562668630,7420,7420,7420,7420,0
20250318,175200,562668630,7420,7420,7420,7420,0
20250318,175100,562668630,7420,7420,7420,7420,0
20250318,175000,562668630,7420,7420,7420,7420,0
20250318,174900,562668630,7420,7420,7420,7420,0
20250318,174800,562668630,7420,7420,7420,7420,0
20250318,174700,562668630,7420,7420,7420,7420,0
20250318,174600,562668630,7420,7420,7420,7420,0
20250318,174500,562668630,7420,7420,7420,7420,0
20250318,174400,562668630,7420,7420,7420,7420,0
20250318,174300,562668630,7420,7420,7420,7420,0
20250318,174200,562668630,7420,7420,7420,7420,0
20250318,174100,562668630,7420,7420,7420,7420,0
20250318,174000,562668630,7420,7420,7420,7420,0
20250318,173900,562668630,7420,7420,7420,7420,0
20250318,173800,562668630,7420,7420,7420,7420,0
20250318,173700,562668630,7420,7420,7420,7420,0
20250318,173600,562668630,7420,7420,7420,7420,0
20250318,173500,562668630,7420,7420,7420,7420,0
20250318,173400,562668630,7420,7420,7420,7420,0
20250318,173300,562668630,7420,7420,7420,7420,0
20250318,173200,562668630,7420,7420,7420,7420,0
20250318,173100,562668630,7420,7420,7420,7420,0
20250318,173000,562668630,7420,7420,7420,7420,0
20250318,172900,562668630,7420,7420,7420,7420,0
20250318,172800,562668630,7420,7420,7420,7420,0
20250318,172700,562668630,7420,7420,7420,7420,0
20250318,172600,562668630,7420,7420,7420,7420,2080
20250318,172500,562668630,7420,7420,7420,7420,0
20250318,172400,562668630,7420,7420,7420,7420,0
20250318,172300,562668630,7420,7420,7420,7420,0
20250318,172200,562668630,7420,7420,7420,7420,0
20250318,172100,562668630,7420,7420,7420,7420,0
20250318,172000,562668630,7420,7420,7420,7420,0
20250318,171900,562668630,7420,7420,7420,7420,0
20250318,171800,562668630,7420,7420,7420,7420,0
20250318,171700,562668630,7420,7420,7420,7420,0
20250318,171600,562668630,7420,7420,7420,7420,0
20250318,171500,562668630,7420,7420,7420,7420,0
20250318,171400,562668630,7420,7420,7420,7420,0
20250318,171300,562668630,7420,7420,7420,7420,0
20250318,171200,562668630,7420,7420,7420,7420,0
20250318,171100,562668630,7420,7420,7420,7420,0
20250318,171000,562668630,7420,7420,7420,7420,0
20250318,170900,562668630,7420,7420,7420,7420,0
20250318,170800,562668630,7420,7420,7420,7420,0
20250318,170700,562668630,7420,7420,7420,7420,0
20250318,170600,562668630,7420,7420,7420,7420,0
20250318,170500,562668630,7420,7420,7420,7420,0
20250318,170400,562668630,7420,7420,7420,7420,0
20250318,170300,562668630,7420,7420,7420,7420,0
20250318,170200,562668630,7420,7420,7420,7420,0
20250318,170100,562668630,7420,7420,7420,7420,0
20250318,170000,562668630,7420,7420,7420,7420,0
20250318,165900,562668630,7420,7420,7420,7420,0
20250318,165800,562668630,7420,7420,7420,7420,0
20250318,165700,562668630,7420,7420,7420,7420,0
20250318,165600,562668630,7420,7420,7420,7420,2080
20250318,165500,562668630,7420,7420,7420,7420,0
20250318,165400,562668630,7420,7420,7420,7420,0
20250318,165300,562668630,7420,7420,7420,7420,0
20250318,165200,562668630,7420,7420,7420,7420,0
20250318,165100,562668630,7420,7420,7420,7420,0
20250318,165000,562668630,7420,7420,7420,7420,0
20250318,164900,562668630,7420,7420,7420,7420,0
20250318,164800,562668630,7420,7420,7420,7420,0
20250318,164700,562668630,7420,7420,7420,7420,0
20250318,164600,562668630,7420,7420,7420,7420,0
20250318,164500,562668630,7420,7420,7420,7420,0
20250318,164400,562668630,7420,7420,7420,7420,0
20250318,164300,562668630,7420,7420,7420,7420,0
20250318,164200,562668630,7420,7420,7420,7420,0
20250318,164100,562668630,7420,7420,7420,7420,0
20250318,164000,562668630,7420,7420,7420,7420,0
20250318,163900,562668630,7420,7420,7420,7420,0
20250318,163800,562668630,7420,7420,7420,7420,0
20250318,163700,562668630,7420,7420,7420,7420,0
20250318,163600,562668630,7420,7420,7420,7420,0
20250318,163500,562668630,7420,7420,7420,7420,0
20250318,163400,562668630,7420,7420,7420,7420,0
20250318,163300,562668630,7420,7420,7420,7420,0
20250318,163200,562668630,7420,7420,7420,7420,0
20250318,163100,562668630,7420,7420,7420,7420,0
20250318,163000,562668630,7420,7420,7420,7420,0
20250318,162900,562668630,7420,7420,7420,7420,0
20250318,162800,562668630,7420,7420,7420,7420,0
20250318,162700,562668630,7420,7420,7420,7420,0
20250318,162600,562668630,7420,7420,7420,7420,2080
20250318,162500,562668630,7420,7420,7420,7420,0
20250318,162400,562668630,7420,7420,7420,7420,0
20250318,162300,562668630,7420,7420,7420,7420,0
20250318,162200,562668630,7420,7420,7420,7420,0
20250318,162100,562668630,7420,7420,7420,7420,0
20250318,162000,562668630,7420,7420,7420,7420,0
20250318,161900,562668630,7420,7420,7420,7420,0
20250318,161800,562668630,7420,7420,7420,7420,0
20250318,161700,562668630,7420,7420,7420,7420,0
20250318,161600,562668630,7420,7420,7420,7420,0
20250318,161500,562668630,7420,7420,7420,7420,0
20250318,161400,562668630,7420,7420,7420,7420,0
20250318,161300,562668630,7420,7420,7420,7420,0
20250318,161200,562668630,7420,7420,7420,7420,0
20250318,161100,562668630,7420,7420,7420,7420,0
20250318,161000,562668630,7420,7420,7420,7420,0
20250318,160900,562668630,7420,7420,7420,7420,0
20250318,160800,562668630,7420,7420,7420,7420,0
20250318,160700,562668630,7420,7420,7420,7420,0
20250318,160600,562668630,7420,7420,7420,7420,0
20250318,160500,562668630,7420,7420,7420,7420,0
20250318,160400,562668630,7420,7420,7420,7420,0
20250318,160300,562668630,7420,7420,7420,7420,0
20250318,160200,562668630,7420,7420,7420,7420,0
20250318,160100,562668630,7420,7420,7420,7420,0
20250318,160000,562668630,7420,7420,7420,7420,0
20250318,155900,562668630,7420,7420,7420,7420,0
20250318,155800,562668630,7420,7420,7420,7420,0
20250318,155700,562668630,7420,7420,7420,7420,0
20250318,155600,562668630,7420,7420,7420,7420,2080
20250318,155500,562668630,7420,7420,7420,7420,0
20250318,155400,562668630,7420,7420,7420,7420,0
20250318,155300,562668630,7420,7420,7420,7420,0
20250318,155200,562668630,7420,7420,7420,7420,0
20250318,155100,562668630,7420,7420,7420,7420,0
20250318,155000,562668630,7420,7420,7420,7420,0
20250318,154900,562668630,7420,7420,7420,7420,0
20250318,154800,562668630,7420,7420,7420,7420,0
20250318,154700,562668630,7420,7420,7420,7420,0
20250318,154600,562668630,7420,7420,7420,7420,0
20250318,154500,562668630,7420,7420,7420,7420,0
20250318,154400,562668630,7420,7420,7420,7420,0
20250318,154300,562668630,7420,7420,7420,7420,0
20250318,154200,562668630,7420,7420,7420,7420,0
20250318,154100,562668630,7420,7420,7420,7420,0
20250318,154000,562668630,7420,7420,7420,7420,0
20250318,153900,562668630,7420,7420,7420,7420,0
20250318,153800,562668630,7420,7420,7420,7420,0
20250318,153700,562668630,7420,7420,7420,7420,0
20250318,153600,562668630,7420,7420,7420,7420,0
20250318,153500,562668630,7420,7420,7420,7420,0
20250318,153400,562668630,7420,7420,7420,7420,0
20250318,153300,562668630,7420,7420,7420,7420,0
20250318,153200,562668630,7420,7420,7420,7420,0
20250318,153100,562668630,7420,7420,7420,7420,0
20250318,153000,562668630,7420,7420,7420,7420,2080
20250318,152900,547235030,7450,7450,7450,7450,0
20250318,152800,547235030,7450,7450,7450,7450,0
20250318,152700,547235030,7450,7450,7450,7450,0
20250318,152600,547235030,7450,7450,7450,7450,0
20250318,152500,547235030,7450,7450,7450,7450,0
20250318,152400,547235030,7450,7450,7450,7450,0
20250318,152300,547235030,7450,7450,7450,7450,0
20250318,152200,547235030,7450,7450,7450,7450,0
20250318,152100,547235030,7450,7450,7450,7450,0
20250318,152000,547235030,7450,7450,7450,7450,0
20250318,151900,547235030,7450,7450,7450,7450,0
20250318,151800,547235030,7450,7450,7450,7440,9
20250318,151700,547167990,7440,7440,7440,7440,0
20250318,151600,547167990,7440,7440,7440,7440,1
20250318,151500,547160550,7430,7430,7430,7430,0
20250318,151400,547160550,7430,7430,7430,7430,70
20250318,151300,546640450,7420,7420,7420,7420,0
20250318,151200,546640450,7420,7440,7440,7420,158
20250318,151100,545466830,7450,7430,7450,7430,616
20250318,151000,540889850,7430,7430,7430,7430,150
20250318,150900,539775350,7420,7430,7430,7420,53
20250318,150800,539381690,7430,7430,7430,7420,71
20250318,150700,538854170,7430,7430,7430,7430,45
20250318,150600,538519820,7420,7450,7450,7420,590
20250318,150500,534135540,7450,7450,7450,7450,21
20250318,150400,533979090,7450,7450,7450,7450,0
20250318,150300,533979090,7450,7450,7450,7450,1
20250318,150200,533971640,7440,7440,7440,7440,0
20250318,150100,533971640,7440,7440,7440,7440,79
20250318,150000,533383880,7440,7440,7440,7440,1
20250318,145900,533376440,7440,7440,7440,7440,57
20250318,145800,532952360,7440,7460,7460,7440,22
20250318,145700,532788300,7440,7450,7450,7440,355
20250318,145600,530146240,7450,7450,7450,7450,1
20250318,145500,530138790,7450,7450,7450,7450,13
20250318,145400,530041940,7450,7450,7450,7450,26
20250318,145300,529848240,7450,7450,7450,7450,8
20250318,145200,529788640,7440,7440,7440,7440,0
20250318,145100,529788640,7440,7440,7440,7440,9
20250318,145000,529721680,7440,7450,7450,7440,606
20250318,144900,525213030,7450,7450,7450,7450,1
20250318,144800,525205580,7440,7440,7440,7440,1
20250318,144700,525198140,7440,7440,7440,7440,0
20250318,144600,525198140,7440,7440,7440,7440,0
20250318,144500,525198140,7440,7440,7440,7440,0
20250318,144400,525198140,7440,7440,7440,7440,0
20250318,144300,525198140,7440,7440,7440,7440,3
20250318,144200,525175820,7440,7440,7440,7440,0
20250318,144100,525175820,7440,7440,7440,7440,0
20250318,144000,525175820,7440,7440,7440,7440,15
20250318,143900,525064220,7440,7440,7440,7440,0
20250318,143800,525064220,7440,7440,7440,7440,0
20250318,143700,525064220,7440,7440,7440,7440,0
20250318,143600,525064220,7440,7440,7440,7440,0
20250318,143500,525064220,7440,7440,7440,7440,0
20250318,143400,525064220,7440,7440,7440,7440,0
20250318,143300,525064220,7440,7440,7440,7440,12
20250318,143200,524974940,7440,7440,7440,7440,0
20250318,143100,524974940,7440,7440,7440,7440,200
20250318,143000,523486940,7440,7440,7440,7440,1
20250318,142900,523479500,7440,7440,7440,7440,321
20250318,142800,521091260,7440,7445,7445,7440,381
20250318,142700,518255095,7450,7450,7450,7450,0
20250318,142600,518255095,7450,7450,7450,7450,25
20250318,142500,518068845,7450,7450,7450,7450,0
20250318,142400,518068845,7450,7450,7450,7450,154
20250318,142300,516921545,7450,7450,7450,7450,47
20250318,142200,516571395,7450,7450,7450,7450,1
20250318,142100,516563945,7440,7440,7440,7440,1
20250318,142000,516556505,7440,7450,7450,7440,12
20250318,141900,516467125,7450,7460,7460,7450,118
20250318,141800,515588015,7460,7460,7460,7460,0
20250318,141700,515588015,7460,7460,7460,7460,0
20250318,141600,515588015,7460,7460,7460,7460,2
20250318,141500,515573095,7450,7450,7450,7450,0
20250318,141400,515573095,7450,7450,7450,7450,0
20250318,141300,515573095,7450,7450,7450,7450,0
20250318,141200,515573095,7450,7450,7450,7450,0
20250318,141100,515573095,7450,7450,7450,7450,0
20250318,141000,515573095,7450,7450,7450,7450,0
20250318,140900,515573095,7450,7450,7450,7450,535
20250318,140800,511587345,7450,7450,7450,7450,0
20250318,140700,511587345,7450,7450,7450,7450,270
20250318,140600,509575845,7450,7450,7450,7450,0
20250318,140500,509575845,7450,7450,7450,7450,0
20250318,140400,509575845,7450,7450,7450,7450,817
20250318,140300,503489195,7460,7460,7460,7460,49
20250318,140200,503123655,7460,7460,7460,7460,2
20250318,140100,503108735,7460,7460,7460,7460,11
20250318,140000,503026675,7460,7460,7460,7460,20
20250318,135900,502877475,7450,7450,7450,7450,4
20250318,135800,502847675,7460,7460,7460,7460,27
20250318,135700,502646255,7460,7465,7465,7460,586
20250318,135600,498274235,7470,7470,7470,7470,0
20250318,135500,498274235,7470,7470,7470,7470,10
20250318,135400,498199535,7470,7470,7470,7470,0
20250318,135300,498199535,7470,7470,7470,7470,0
20250318,135200,498199535,7470,7470,7470,7470,5
20250318,135100,498162185,7470,7470,7470,7470,10
20250318,135000,498087485,7460,7460,7460,7460,2
20250318,134900,498072565,7460,7460,7460,7460,101
20250318,134800,497319105,7460,7460,7460,7460,250
20250318,134700,495454105,7460,7460,7460,7460,0
20250318,134600,495454105,7460,7460,7460,7460,0
20250318,134500,495454105,7460,7460,7460,7460,0
20250318,134400,495454105,7460,7460,7460,7460,0
20250318,134300,495454105,7460,7460,7460,7460,30
20250318,134200,495230305,7460,7455,7460,7450,430
20250318,134100,492026260,7460,7460,7460,7460,0
20250318,134000,492026260,7460,7460,7460,7460,24
20250318,133900,491847220,7460,7460,7460,7460,100
20250318,133800,491101220,7460,7460,7460,7460,1
20250318,133700,491093760,7450,7450,7450,7450,3
20250318,133600,491071410,7460,7470,7470,7450,1283
20250318,133500,481502690,7470,7470,7470,7470,0
20250318,133400,481502690,7470,7470,7470,7470,0
20250318,133300,481502690,7470,7480,7480,7470,203
20250318,133200,479985780,7470,7470,7470,7470,0
20250318,133100,479985780,7470,7470,7470,7470,46
20250318,133000,479642160,7460,7470,7470,7460,4
20250318,132900,479612300,7460,7470,7470,7460,1500
20250318,132800,468419300,7480,7480,7480,7480,30
20250318,132700,468194900,7480,7480,7480,7480,0
20250318,132600,468194900,7480,7470,7480,7470,133
20250318,132500,467201380,7490,7490,7490,7490,0
20250318,132400,467201380,7490,7490,7490,7490,0
20250318,132300,467201380,7490,7490,7490,7490,1
20250318,132200,467193890,7470,7470,7470,7470,1
20250318,132100,467186420,7470,7470,7470,7470,0
20250318,132000,467186420,7470,7470,7470,7470,0
20250318,131900,467186420,7470,7470,7470,7470,0
20250318,131800,467186420,7470,7470,7470,7470,93
20250318,131700,466491710,7470,7470,7470,7465,106
20250318,131600,465699895,7470,7470,7470,7470,1
20250318,131500,465692425,7490,7490,7490,7490,0
20250318,131400,465692425,7490,7490,7490,7490,0
20250318,131300,465692425,7490,7490,7490,7490,0
20250318,131200,465692425,7490,7490,7490,7490,0
20250318,131100,465692425,7490,7490,7490,7490,0
20250318,131000,465692425,7490,7490,7490,7490,0
20250318,130900,465692425,7490,7490,7490,7490,0
20250318,130800,465692425,7490,7490,7490,7490,0
20250318,130700,465692425,7490,7490,7490,7490,0
20250318,130600,465692425,7490,7470,7490,7470,1002
20250318,130500,458207445,7470,7480,7480,7470,1320
20250318,130400,448335935,7490,7490,7490,7490,0
20250318,130300,448335935,7490,7490,7490,7490,0
20250318,130200,448335935,7490,7490,7490,7490,0
20250318,130100,448335935,7490,7490,7490,7490,0
20250318,130000,448335935,7490,7490,7490,7490,0
20250318,125900,448335935,7490,7490,7490,7490,0
20250318,125800,448335935,7490,7490,7490,7490,66
20250318,125700,447841595,7500,7500,7500,7500,1
20250318,125600,447834095,7490,7490,7490,7490,3
20250318,125500,447811625,7490,7500,7500,7490,49
20250318,125400,447444390,7500,7500,7500,7500,0
20250318,125300,447444390,7500,7500,7500,7500,0
20250318,125200,447444390,7500,7490,7500,7490,43
20250318,125100,447122310,7490,7490,7490,7490,3
20250318,125000,447099840,7490,7490,7490,7490,0
20250318,124900,447099840,7490,7490,7490,7490,0
20250318,124800,447099840,7490,7490,7490,7490,0
20250318,124700,447099840,7490,7490,7490,7490,0
20250318,124600,447099840,7490,7490,7490,7490,0
20250318,124500,447099840,7490,7490,7490,7490,0
20250318,124400,447099840,7490,7490,7490,7490,0
20250318,124300,447099840,7490,7490,7490,7490,4
20250318,124200,447069880,7490,7490,7490,7490,148
20250318,124100,445961360,7490,7490,7490,7490,54
20250318,124000,445556900,7490,7490,7490,7490,31
20250318,123900,445324710,7490,7490,7490,7490,0
20250318,123800,445324710,7490,7490,7490,7490,57
20250318,123700,444897780,7500,7490,7500,7490,26
20250318,123600,444703030,7490,7490,7490,7490,0
20250318,123500,444703030,7490,7490,7500,7490,242
20250318,123400,442890440,7490,7490,7490,7490,0
20250318,123300,442890440,7490,7490,7490,7490,0
20250318,123200,442890440,7490,7490,7490,7490,3
20250318,123100,442867970,7490,7490,7490,7490,1
20250318,123000,442860480,7470,7470,7470,7470,36
20250318,122900,442591560,7470,7470,7470,7470,30
20250318,122800,442367460,7470,7470,7470,7470,580
20250318,122700,438034860,7490,7490,7490,7490,0
20250318,122600,438034860,7490,7490,7490,7490,1
20250318,122500,438027370,7470,7470,7470,7470,1
20250318,122400,438019900,7490,7490,7490,7490,0
20250318,122300,438019900,7490,7490,7490,7490,0
20250318,122200,438019900,7490,7480,7490,7480,1320
20250318,122100,428135100,7490,7470,7490,7470,16
20250318,122000,428015560,7470,7470,7470,7470,21
20250318,121900,427858690,7470,7470,7470,7470,0
20250318,121800,427858690,7470,7470,7470,7470,5
20250318,121700,427821340,7470,7470,7470,7470,20
20250318,121600,427671940,7480,7480,7480,7480,0
20250318,121500,427671940,7480,7480,7480,7480,0
20250318,121400,427671940,7480,7480,7480,7480,0
20250318,121300,427671940,7480,7480,7480,7480,567
20250318,121200,423430780,7490,7490,7490,7490,10
20250318,121100,423355880,7500,7500,7500,7500,100
20250318,121000,422605880,7480,7480,7480,7480,0
20250318,120900,422605880,7480,7500,7500,7480,62
20250318,120800,422140920,7480,7480,7480,7480,0
20250318,120700,422140920,7480,7480,7480,7480,0
20250318,120600,422140920,7480,7480,7480,7480,0
20250318,120500,422140920,7480,7480,7480,7480,0
20250318,120400,422140920,7480,7480,7480,7480,70
20250318,120300,421617320,7490,7490,7490,7490,0
20250318,120200,421617320,7490,7490,7490,7490,0
20250318,120100,421617320,7490,7490,7490,7490,0
20250318,120000,421617320,7490,7490,7490,7490,57
20250318,115900,421190390,7490,7490,7490,7490,0
20250318,115800,421190390,7490,7490,7490,7490,0
20250318,115700,421190390,7490,7490,7490,7490,0
20250318,115600,421190390,7490,7490,7490,7490,0
20250318,115500,421190390,7490,7490,7490,7490,143
20250318,115400,420119320,7490,7490,7490,7490,0
20250318,115300,420119320,7490,7490,7490,7490,0
20250318,115200,420119320,7490,7490,7490,7490,0
20250318,115100,420119320,7490,7490,7490,7490,0
20250318,115000,420119320,7490,7500,7500,7490,102
20250318,114900,419355320,7490,7500,7500,7490,178
20250318,114800,418021990,7510,7510,7510,7510,0
20250318,114700,418021990,7510,7490,7510,7490,78
20250318,114600,417436350,7500,7500,7500,7500,0
20250318,114500,417436350,7500,7500,7500,7500,171
20250318,114400,416153850,7510,7510,7510,7510,90
20250318,114300,415477950,7510,7510,7510,7510,0
20250318,114200,415477950,7510,7510,7510,7510,0
20250318,114100,415477950,7510,7510,7510,7510,0
20250318,114000,415477950,7510,7510,7510,7510,0
20250318,113900,415477950,7510,7510,7510,7510,0
20250318,113800,415477950,7510,7510,7510,7510,0
20250318,113700,415477950,7510,7510,7510,7510,0
20250318,113600,415477950,7510,7520,7520,7510,60
20250318,113500,415027250,7520,7520,7520,7520,0
20250318,113400,415027250,7520,7520,7520,7520,0
20250318,113300,415027250,7520,7520,7520,7520,6
20250318,113200,414982130,7500,7500,7500,7500,0
20250318,113100,414982130,7500,7500,7500,7500,20
20250318,113000,414832130,7500,7500,7500,7500,50
20250318,112900,414457130,7500,7500,7500,7500,399
20250318,112800,411464630,7500,7500,7500,7500,1
20250318,112700,411457130,7510,7510,7510,7510,20
20250318,112600,411306930,7500,7500,7500,7500,0
20250318,112500,411306930,7500,7500,7500,7500,0
20250318,112400,411306930,7500,7500,7500,7500,0
20250318,112300,411306930,7500,7500,7500,7500,0
20250318,112200,411306930,7500,7500,7500,7500,3
20250318,112100,411284430,7500,7500,7500,7500,0
20250318,112000,411284430,7500,7500,7500,7500,1
20250318,111900,411276930,7520,7520,7520,7520,0
20250318,111800,411276930,7520,7520,7520,7520,0
20250318,111700,411276930,7520,7520,7520,7520,1
20250318,111600,411269410,7520,7520,7520,7520,1
20250318,111500,411261890,7520,7520,7520,7520,41
20250318,111400,410953570,7520,7500,7520,7500,4
20250318,111300,410923550,7500,7500,7500,7500,20
20250318,111200,410773550,7500,7500,7500,7500,10
20250318,111100,410698550,7510,7510,7510,7510,30
20250318,111000,410473250,7500,7500,7500,7500,0
20250318,110900,410473250,7500,7500,7500,7500,50
20250318,110800,410098250,7490,7490,7490,7490,0
20250318,110700,410098250,7490,7490,7490,7490,400
20250318,110600,407102250,7490,7510,7510,7490,607
20250318,110500,402554430,7510,7510,7510,7510,0
20250318,110400,402554430,7510,7510,7510,7510,363
20250318,110300,399828300,7510,7510,7510,7510,0
20250318,110200,399828300,7510,7510,7510,7510,136
20250318,110100,398806940,7510,7510,7510,7510,0
20250318,110000,398806940,7510,7510,7510,7510,300
20250318,105900,396553940,7520,7520,7520,7520,30
20250318,105800,396328340,7530,7530,7530,7530,1000
20250318,105700,388798340,7530,7530,7530,7530,1
20250318,105600,388790810,7530,7530,7530,7530,0
20250318,105500,388790810,7530,7530,7530,7530,1
20250318,105400,388783280,7480,7480,7480,7480,1190
20250318,105300,379882080,7490,7500,7500,7490,800
20250318,105200,373887410,7540,7540,7540,7540,0
20250318,105100,373887410,7540,7540,7540,7540,1
20250318,105000,373879870,7500,7510,7510,7500,501
20250318,104900,370121320,7500,7500,7500,7500,0
20250318,104800,370121320,7500,7500,7500,7500,1
20250318,104700,370113820,7500,7520,7520,7500,2700
20250318,104600,349854310,7550,7540,7550,7520,3054
20250318,104500,326866770,7540,7540,7550,7540,1212
20250318,104400,317728190,7550,7550,7550,7550,80
20250318,104300,317124190,7540,7540,7540,7540,1
20250318,104200,317116650,7540,7540,7550,7540,200
20250318,104100,315608580,7540,7540,7540,7540,15
20250318,104000,315495480,7540,7540,7540,7540,4936
20250318,103900,278278040,7530,7530,7530,7530,0
20250318,103800,278278040,7530,7530,7540,7530,238
20250318,103700,276485850,7540,7535,7540,7535,4915
20250318,103600,239427000,7530,7530,7530,7530,1
20250318,103500,239419470,7530,7530,7530,7530,0
20250318,103400,239419470,7530,7530,7530,7530,0
20250318,103300,239419470,7530,7540,7540,7530,952
20250318,103200,232249030,7540,7540,7540,7540,0
20250318,103100,232249030,7540,7540,7540,7540,21
20250318,103000,232090690,7550,7530,7550,7530,301
20250318,102900,229818160,7530,7540,7550,7530,695
20250318,102800,224575310,7540,7530,7540,7520,310
20250318,102700,222241040,7530,7530,7530,7530,5
20250318,102600,222203390,7540,7530,7540,7530,130
20250318,102500,221223990,7530,7530,7530,7530,21
20250318,102400,221065860,7530,7530,7530,7530,80
20250318,102300,220463460,7530,7530,7530,7520,151
20250318,102200,219327430,7520,7520,7520,7520,1
20250318,102100,219319910,7540,7530,7540,7530,324
20250318,102000,216877190,7530,7530,7530,7530,208
20250318,101900,215310950,7530,7530,7530,7530,415
20250318,101800,212186000,7530,7530,7530,7530,0
20250318,101700,212186000,7530,7530,7530,7530,101
20250318,101600,211425470,7530,7530,7530,7530,20
20250318,101500,211274870,7530,7510,7530,7500,1435
20250318,101400,200478800,7500,7510,7510,7500,75
20250318,101300,199915700,7510,7510,7510,7510,0
20250318,101200,199915700,7510,7510,7510,7510,292
20250318,101100,197722780,7500,7500,7500,7500,43
20250318,101000,197400280,7500,7500,7500,7500,20
20250318,100900,197250280,7510,7510,7510,7510,1
20250318,100800,197242770,7510,7510,7510,7510,0
20250318,100700,197242770,7510,7500,7510,7500,1012
20250318,100600,189652760,7500,7495,7500,7495,27
20250318,100500,189450295,7495,7500,7500,7495,178
20250318,100400,188115815,7500,7500,7500,7500,169
20250318,100300,186848315,7505,7505,7505,7505,89
20250318,100200,186180370,7510,7510,7510,7510,2
20250318,100100,186165350,7520,7520,7520,7520,0
20250318,100000,186165350,7520,7520,7520,7520,134
20250318,095900,185157670,7500,7510,7510,7500,48
20250318,095800,184797460,7510,7510,7510,7510,569
20250318,095700,180524270,7510,7510,7510,7500,864
20250318,095600,174035640,7510,7520,7520,7510,51
20250318,095500,173652220,7510,7510,7510,7510,0
20250318,095400,173652220,7510,7510,7510,7510,1
20250318,095300,173644710,7510,7510,7510,7510,100
20250318,095200,172893710,7520,7520,7520,7520,9
20250318,095100,172826030,7510,7510,7510,7510,503
20250318,095000,169048500,7510,7515,7515,7510,389
20250318,094900,166126920,7515,7515,7515,7515,12
20250318,094800,166036740,7520,7525,7525,7520,211
20250318,094700,164449020,7520,7520,7520,7520,10
20250318,094600,164373820,7530,7530,7530,7530,1
20250318,094500,164366290,7530,7510,7530,7510,7
20250318,094400,164313600,7530,7510,7530,7510,133
20250318,094300,163314430,7520,7530,7530,7520,2
20250318,094200,163299380,7520,7520,7520,7520,25
20250318,094100,163111380,7520,7510,7530,7510,532
20250318,094000,159110140,7510,7510,7510,7510,0
20250318,093900,159110140,7510,7510,7510,7510,490
20250318,093800,155430240,7500,7490,7500,7490,3359
20250318,093700,130268320,7490,7500,7500,7490,751
20250318,093600,124637490,7500,7510,7510,7500,107
20250318,093500,123834920,7500,7500,7500,7500,30
20250318,093400,123609920,7500,7510,7510,7500,265
20250318,093300,121620270,7510,7510,7510,7510,559
20250318,093200,117422180,7510,7505,7510,7505,611
20250318,093100,112835540,7505,7505,7505,7500,125
20250318,093000,111897865,7505,7510,7510,7505,594
20250318,092900,107436930,7510,7510,7510,7510,1
20250318,092800,107429420,7515,7515,7515,7515,73
20250318,092700,106880825,7520,7515,7520,7510,652
20250318,092600,101979055,7510,7510,7510,7510,814
20250318,092500,95865915,7510,7520,7520,7510,3
20250318,092400,95843375,7510,7510,7515,7510,173
20250318,092300,94544120,7490,7490,7490,7490,46
20250318,092200,94199580,7510,7480,7510,7480,961
20250318,092100,87011270,7480,7480,7520,7480,3215
20250318,092000,62914270,7480,7480,7480,7480,41
20250318,091900,62607590,7480,7480,7480,7480,20
20250318,091800,62457990,7460,7470,7470,7460,134
20250318,091700,61457350,7470,7470,7470,7470,0
20250318,091600,61457350,7470,7480,7480,7470,31
20250318,091500,61225480,7480,7490,7490,7480,420
20250318,091400,58082680,7480,7470,7490,7460,838
20250318,091300,51814480,7470,7490,7490,7470,152
20250318,091200,50678770,7490,7490,7490,7490,546
20250318,091100,46589230,7480,7470,7480,7470,252
20250318,091000,44706490,7490,7470,7490,7470,923
20250318,090900,37800670,7470,7480,7480,7470,23
20250318,090800,37628830,7480,7480,7480,7480,0
20250318,090700,37628830,7480,7470,7480,7470,110
20250318,090600,36806130,7460,7470,7470,7460,101
20250318,090500,36052650,7490,7450,7490,7450,821
20250318,090400,29921030,7450,7470,7470,7450,13
20250318,090300,29823970,7480,7490,7490,7470,9
20250318,090200,29756620,7500,7500,7500,7500,1083
20250318,090100,21634120,7500,7470,7500,7470,878
20250318,090000,15061180,7410,7410,7420,7410,2032
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185600 562668630 7420 7420 7420 7420 2080
3 20250318 185500 562668630 7420 7420 7420 7420 0
4 20250318 185400 562668630 7420 7420 7420 7420 0
5 20250318 185300 562668630 7420 7420 7420 7420 0
6 20250318 185200 562668630 7420 7420 7420 7420 0
7 20250318 185100 562668630 7420 7420 7420 7420 0
8 20250318 185000 562668630 7420 7420 7420 7420 0
9 20250318 184900 562668630 7420 7420 7420 7420 0
10 20250318 184800 562668630 7420 7420 7420 7420 0
11 20250318 184700 562668630 7420 7420 7420 7420 0
12 20250318 184600 562668630 7420 7420 7420 7420 0
13 20250318 184500 562668630 7420 7420 7420 7420 0
14 20250318 184400 562668630 7420 7420 7420 7420 0
15 20250318 184300 562668630 7420 7420 7420 7420 0
16 20250318 184200 562668630 7420 7420 7420 7420 0
17 20250318 184100 562668630 7420 7420 7420 7420 0
18 20250318 184000 562668630 7420 7420 7420 7420 0
19 20250318 183900 562668630 7420 7420 7420 7420 0
20 20250318 183800 562668630 7420 7420 7420 7420 0
21 20250318 183700 562668630 7420 7420 7420 7420 0
22 20250318 183600 562668630 7420 7420 7420 7420 0
23 20250318 183500 562668630 7420 7420 7420 7420 0
24 20250318 183400 562668630 7420 7420 7420 7420 0
25 20250318 183300 562668630 7420 7420 7420 7420 0
26 20250318 183200 562668630 7420 7420 7420 7420 0
27 20250318 183100 562668630 7420 7420 7420 7420 0
28 20250318 183000 562668630 7420 7420 7420 7420 0
29 20250318 182900 562668630 7420 7420 7420 7420 0
30 20250318 182800 562668630 7420 7420 7420 7420 0
31 20250318 182700 562668630 7420 7420 7420 7420 0
32 20250318 182600 562668630 7420 7420 7420 7420 2080
33 20250318 182500 562668630 7420 7420 7420 7420 0
34 20250318 182400 562668630 7420 7420 7420 7420 0
35 20250318 182300 562668630 7420 7420 7420 7420 0
36 20250318 182200 562668630 7420 7420 7420 7420 0
37 20250318 182100 562668630 7420 7420 7420 7420 0
38 20250318 182000 562668630 7420 7420 7420 7420 0
39 20250318 181900 562668630 7420 7420 7420 7420 0
40 20250318 181800 562668630 7420 7420 7420 7420 0
41 20250318 181700 562668630 7420 7420 7420 7420 0
42 20250318 181600 562668630 7420 7420 7420 7420 0
43 20250318 181500 562668630 7420 7420 7420 7420 0
44 20250318 181400 562668630 7420 7420 7420 7420 0
45 20250318 181300 562668630 7420 7420 7420 7420 0
46 20250318 181200 562668630 7420 7420 7420 7420 0
47 20250318 181100 562668630 7420 7420 7420 7420 0
48 20250318 181000 562668630 7420 7420 7420 7420 0
49 20250318 180900 562668630 7420 7420 7420 7420 0
50 20250318 180800 562668630 7420 7420 7420 7420 0
51 20250318 180700 562668630 7420 7420 7420 7420 0
52 20250318 180600 562668630 7420 7420 7420 7420 0
53 20250318 180500 562668630 7420 7420 7420 7420 0
54 20250318 180400 562668630 7420 7420 7420 7420 0
55 20250318 180300 562668630 7420 7420 7420 7420 0
56 20250318 180200 562668630 7420 7420 7420 7420 0
57 20250318 180100 562668630 7420 7420 7420 7420 0
58 20250318 180000 562668630 7420 7420 7420 7420 0
59 20250318 175900 562668630 7420 7420 7420 7420 0
60 20250318 175800 562668630 7420 7420 7420 7420 0
61 20250318 175700 562668630 7420 7420 7420 7420 0
62 20250318 175600 562668630 7420 7420 7420 7420 2080
63 20250318 175500 562668630 7420 7420 7420 7420 0
64 20250318 175400 562668630 7420 7420 7420 7420 0
65 20250318 175300 562668630 7420 7420 7420 7420 0
66 20250318 175200 562668630 7420 7420 7420 7420 0
67 20250318 175100 562668630 7420 7420 7420 7420 0
68 20250318 175000 562668630 7420 7420 7420 7420 0
69 20250318 174900 562668630 7420 7420 7420 7420 0
70 20250318 174800 562668630 7420 7420 7420 7420 0
71 20250318 174700 562668630 7420 7420 7420 7420 0
72 20250318 174600 562668630 7420 7420 7420 7420 0
73 20250318 174500 562668630 7420 7420 7420 7420 0
74 20250318 174400 562668630 7420 7420 7420 7420 0
75 20250318 174300 562668630 7420 7420 7420 7420 0
76 20250318 174200 562668630 7420 7420 7420 7420 0
77 20250318 174100 562668630 7420 7420 7420 7420 0
78 20250318 174000 562668630 7420 7420 7420 7420 0
79 20250318 173900 562668630 7420 7420 7420 7420 0
80 20250318 173800 562668630 7420 7420 7420 7420 0
81 20250318 173700 562668630 7420 7420 7420 7420 0
82 20250318 173600 562668630 7420 7420 7420 7420 0
83 20250318 173500 562668630 7420 7420 7420 7420 0
84 20250318 173400 562668630 7420 7420 7420 7420 0
85 20250318 173300 562668630 7420 7420 7420 7420 0
86 20250318 173200 562668630 7420 7420 7420 7420 0
87 20250318 173100 562668630 7420 7420 7420 7420 0
88 20250318 173000 562668630 7420 7420 7420 7420 0
89 20250318 172900 562668630 7420 7420 7420 7420 0
90 20250318 172800 562668630 7420 7420 7420 7420 0
91 20250318 172700 562668630 7420 7420 7420 7420 0
92 20250318 172600 562668630 7420 7420 7420 7420 2080
93 20250318 172500 562668630 7420 7420 7420 7420 0
94 20250318 172400 562668630 7420 7420 7420 7420 0
95 20250318 172300 562668630 7420 7420 7420 7420 0
96 20250318 172200 562668630 7420 7420 7420 7420 0
97 20250318 172100 562668630 7420 7420 7420 7420 0
98 20250318 172000 562668630 7420 7420 7420 7420 0
99 20250318 171900 562668630 7420 7420 7420 7420 0
100 20250318 171800 562668630 7420 7420 7420 7420 0
101 20250318 171700 562668630 7420 7420 7420 7420 0
102 20250318 171600 562668630 7420 7420 7420 7420 0
103 20250318 171500 562668630 7420 7420 7420 7420 0
104 20250318 171400 562668630 7420 7420 7420 7420 0
105 20250318 171300 562668630 7420 7420 7420 7420 0
106 20250318 171200 562668630 7420 7420 7420 7420 0
107 20250318 171100 562668630 7420 7420 7420 7420 0
108 20250318 171000 562668630 7420 7420 7420 7420 0
109 20250318 170900 562668630 7420 7420 7420 7420 0
110 20250318 170800 562668630 7420 7420 7420 7420 0
111 20250318 170700 562668630 7420 7420 7420 7420 0
112 20250318 170600 562668630 7420 7420 7420 7420 0
113 20250318 170500 562668630 7420 7420 7420 7420 0
114 20250318 170400 562668630 7420 7420 7420 7420 0
115 20250318 170300 562668630 7420 7420 7420 7420 0
116 20250318 170200 562668630 7420 7420 7420 7420 0
117 20250318 170100 562668630 7420 7420 7420 7420 0
118 20250318 170000 562668630 7420 7420 7420 7420 0
119 20250318 165900 562668630 7420 7420 7420 7420 0
120 20250318 165800 562668630 7420 7420 7420 7420 0
121 20250318 165700 562668630 7420 7420 7420 7420 0
122 20250318 165600 562668630 7420 7420 7420 7420 2080
123 20250318 165500 562668630 7420 7420 7420 7420 0
124 20250318 165400 562668630 7420 7420 7420 7420 0
125 20250318 165300 562668630 7420 7420 7420 7420 0
126 20250318 165200 562668630 7420 7420 7420 7420 0
127 20250318 165100 562668630 7420 7420 7420 7420 0
128 20250318 165000 562668630 7420 7420 7420 7420 0
129 20250318 164900 562668630 7420 7420 7420 7420 0
130 20250318 164800 562668630 7420 7420 7420 7420 0
131 20250318 164700 562668630 7420 7420 7420 7420 0
132 20250318 164600 562668630 7420 7420 7420 7420 0
133 20250318 164500 562668630 7420 7420 7420 7420 0
134 20250318 164400 562668630 7420 7420 7420 7420 0
135 20250318 164300 562668630 7420 7420 7420 7420 0
136 20250318 164200 562668630 7420 7420 7420 7420 0
137 20250318 164100 562668630 7420 7420 7420 7420 0
138 20250318 164000 562668630 7420 7420 7420 7420 0
139 20250318 163900 562668630 7420 7420 7420 7420 0
140 20250318 163800 562668630 7420 7420 7420 7420 0
141 20250318 163700 562668630 7420 7420 7420 7420 0
142 20250318 163600 562668630 7420 7420 7420 7420 0
143 20250318 163500 562668630 7420 7420 7420 7420 0
144 20250318 163400 562668630 7420 7420 7420 7420 0
145 20250318 163300 562668630 7420 7420 7420 7420 0
146 20250318 163200 562668630 7420 7420 7420 7420 0
147 20250318 163100 562668630 7420 7420 7420 7420 0
148 20250318 163000 562668630 7420 7420 7420 7420 0
149 20250318 162900 562668630 7420 7420 7420 7420 0
150 20250318 162800 562668630 7420 7420 7420 7420 0
151 20250318 162700 562668630 7420 7420 7420 7420 0
152 20250318 162600 562668630 7420 7420 7420 7420 2080
153 20250318 162500 562668630 7420 7420 7420 7420 0
154 20250318 162400 562668630 7420 7420 7420 7420 0
155 20250318 162300 562668630 7420 7420 7420 7420 0
156 20250318 162200 562668630 7420 7420 7420 7420 0
157 20250318 162100 562668630 7420 7420 7420 7420 0
158 20250318 162000 562668630 7420 7420 7420 7420 0
159 20250318 161900 562668630 7420 7420 7420 7420 0
160 20250318 161800 562668630 7420 7420 7420 7420 0
161 20250318 161700 562668630 7420 7420 7420 7420 0
162 20250318 161600 562668630 7420 7420 7420 7420 0
163 20250318 161500 562668630 7420 7420 7420 7420 0
164 20250318 161400 562668630 7420 7420 7420 7420 0
165 20250318 161300 562668630 7420 7420 7420 7420 0
166 20250318 161200 562668630 7420 7420 7420 7420 0
167 20250318 161100 562668630 7420 7420 7420 7420 0
168 20250318 161000 562668630 7420 7420 7420 7420 0
169 20250318 160900 562668630 7420 7420 7420 7420 0
170 20250318 160800 562668630 7420 7420 7420 7420 0
171 20250318 160700 562668630 7420 7420 7420 7420 0
172 20250318 160600 562668630 7420 7420 7420 7420 0
173 20250318 160500 562668630 7420 7420 7420 7420 0
174 20250318 160400 562668630 7420 7420 7420 7420 0
175 20250318 160300 562668630 7420 7420 7420 7420 0
176 20250318 160200 562668630 7420 7420 7420 7420 0
177 20250318 160100 562668630 7420 7420 7420 7420 0
178 20250318 160000 562668630 7420 7420 7420 7420 0
179 20250318 155900 562668630 7420 7420 7420 7420 0
180 20250318 155800 562668630 7420 7420 7420 7420 0
181 20250318 155700 562668630 7420 7420 7420 7420 0
182 20250318 155600 562668630 7420 7420 7420 7420 2080
183 20250318 155500 562668630 7420 7420 7420 7420 0
184 20250318 155400 562668630 7420 7420 7420 7420 0
185 20250318 155300 562668630 7420 7420 7420 7420 0
186 20250318 155200 562668630 7420 7420 7420 7420 0
187 20250318 155100 562668630 7420 7420 7420 7420 0
188 20250318 155000 562668630 7420 7420 7420 7420 0
189 20250318 154900 562668630 7420 7420 7420 7420 0
190 20250318 154800 562668630 7420 7420 7420 7420 0
191 20250318 154700 562668630 7420 7420 7420 7420 0
192 20250318 154600 562668630 7420 7420 7420 7420 0
193 20250318 154500 562668630 7420 7420 7420 7420 0
194 20250318 154400 562668630 7420 7420 7420 7420 0
195 20250318 154300 562668630 7420 7420 7420 7420 0
196 20250318 154200 562668630 7420 7420 7420 7420 0
197 20250318 154100 562668630 7420 7420 7420 7420 0
198 20250318 154000 562668630 7420 7420 7420 7420 0
199 20250318 153900 562668630 7420 7420 7420 7420 0
200 20250318 153800 562668630 7420 7420 7420 7420 0
201 20250318 153700 562668630 7420 7420 7420 7420 0
202 20250318 153600 562668630 7420 7420 7420 7420 0
203 20250318 153500 562668630 7420 7420 7420 7420 0
204 20250318 153400 562668630 7420 7420 7420 7420 0
205 20250318 153300 562668630 7420 7420 7420 7420 0
206 20250318 153200 562668630 7420 7420 7420 7420 0
207 20250318 153100 562668630 7420 7420 7420 7420 0
208 20250318 153000 562668630 7420 7420 7420 7420 2080
209 20250318 152900 547235030 7450 7450 7450 7450 0
210 20250318 152800 547235030 7450 7450 7450 7450 0
211 20250318 152700 547235030 7450 7450 7450 7450 0
212 20250318 152600 547235030 7450 7450 7450 7450 0
213 20250318 152500 547235030 7450 7450 7450 7450 0
214 20250318 152400 547235030 7450 7450 7450 7450 0
215 20250318 152300 547235030 7450 7450 7450 7450 0
216 20250318 152200 547235030 7450 7450 7450 7450 0
217 20250318 152100 547235030 7450 7450 7450 7450 0
218 20250318 152000 547235030 7450 7450 7450 7450 0
219 20250318 151900 547235030 7450 7450 7450 7450 0
220 20250318 151800 547235030 7450 7450 7450 7440 9
221 20250318 151700 547167990 7440 7440 7440 7440 0
222 20250318 151600 547167990 7440 7440 7440 7440 1
223 20250318 151500 547160550 7430 7430 7430 7430 0
224 20250318 151400 547160550 7430 7430 7430 7430 70
225 20250318 151300 546640450 7420 7420 7420 7420 0
226 20250318 151200 546640450 7420 7440 7440 7420 158
227 20250318 151100 545466830 7450 7430 7450 7430 616
228 20250318 151000 540889850 7430 7430 7430 7430 150
229 20250318 150900 539775350 7420 7430 7430 7420 53
230 20250318 150800 539381690 7430 7430 7430 7420 71
231 20250318 150700 538854170 7430 7430 7430 7430 45
232 20250318 150600 538519820 7420 7450 7450 7420 590
233 20250318 150500 534135540 7450 7450 7450 7450 21
234 20250318 150400 533979090 7450 7450 7450 7450 0
235 20250318 150300 533979090 7450 7450 7450 7450 1
236 20250318 150200 533971640 7440 7440 7440 7440 0
237 20250318 150100 533971640 7440 7440 7440 7440 79
238 20250318 150000 533383880 7440 7440 7440 7440 1
239 20250318 145900 533376440 7440 7440 7440 7440 57
240 20250318 145800 532952360 7440 7460 7460 7440 22
241 20250318 145700 532788300 7440 7450 7450 7440 355
242 20250318 145600 530146240 7450 7450 7450 7450 1
243 20250318 145500 530138790 7450 7450 7450 7450 13
244 20250318 145400 530041940 7450 7450 7450 7450 26
245 20250318 145300 529848240 7450 7450 7450 7450 8
246 20250318 145200 529788640 7440 7440 7440 7440 0
247 20250318 145100 529788640 7440 7440 7440 7440 9
248 20250318 145000 529721680 7440 7450 7450 7440 606
249 20250318 144900 525213030 7450 7450 7450 7450 1
250 20250318 144800 525205580 7440 7440 7440 7440 1
251 20250318 144700 525198140 7440 7440 7440 7440 0
252 20250318 144600 525198140 7440 7440 7440 7440 0
253 20250318 144500 525198140 7440 7440 7440 7440 0
254 20250318 144400 525198140 7440 7440 7440 7440 0
255 20250318 144300 525198140 7440 7440 7440 7440 3
256 20250318 144200 525175820 7440 7440 7440 7440 0
257 20250318 144100 525175820 7440 7440 7440 7440 0
258 20250318 144000 525175820 7440 7440 7440 7440 15
259 20250318 143900 525064220 7440 7440 7440 7440 0
260 20250318 143800 525064220 7440 7440 7440 7440 0
261 20250318 143700 525064220 7440 7440 7440 7440 0
262 20250318 143600 525064220 7440 7440 7440 7440 0
263 20250318 143500 525064220 7440 7440 7440 7440 0
264 20250318 143400 525064220 7440 7440 7440 7440 0
265 20250318 143300 525064220 7440 7440 7440 7440 12
266 20250318 143200 524974940 7440 7440 7440 7440 0
267 20250318 143100 524974940 7440 7440 7440 7440 200
268 20250318 143000 523486940 7440 7440 7440 7440 1
269 20250318 142900 523479500 7440 7440 7440 7440 321
270 20250318 142800 521091260 7440 7445 7445 7440 381
271 20250318 142700 518255095 7450 7450 7450 7450 0
272 20250318 142600 518255095 7450 7450 7450 7450 25
273 20250318 142500 518068845 7450 7450 7450 7450 0
274 20250318 142400 518068845 7450 7450 7450 7450 154
275 20250318 142300 516921545 7450 7450 7450 7450 47
276 20250318 142200 516571395 7450 7450 7450 7450 1
277 20250318 142100 516563945 7440 7440 7440 7440 1
278 20250318 142000 516556505 7440 7450 7450 7440 12
279 20250318 141900 516467125 7450 7460 7460 7450 118
280 20250318 141800 515588015 7460 7460 7460 7460 0
281 20250318 141700 515588015 7460 7460 7460 7460 0
282 20250318 141600 515588015 7460 7460 7460 7460 2
283 20250318 141500 515573095 7450 7450 7450 7450 0
284 20250318 141400 515573095 7450 7450 7450 7450 0
285 20250318 141300 515573095 7450 7450 7450 7450 0
286 20250318 141200 515573095 7450 7450 7450 7450 0
287 20250318 141100 515573095 7450 7450 7450 7450 0
288 20250318 141000 515573095 7450 7450 7450 7450 0
289 20250318 140900 515573095 7450 7450 7450 7450 535
290 20250318 140800 511587345 7450 7450 7450 7450 0
291 20250318 140700 511587345 7450 7450 7450 7450 270
292 20250318 140600 509575845 7450 7450 7450 7450 0
293 20250318 140500 509575845 7450 7450 7450 7450 0
294 20250318 140400 509575845 7450 7450 7450 7450 817
295 20250318 140300 503489195 7460 7460 7460 7460 49
296 20250318 140200 503123655 7460 7460 7460 7460 2
297 20250318 140100 503108735 7460 7460 7460 7460 11
298 20250318 140000 503026675 7460 7460 7460 7460 20
299 20250318 135900 502877475 7450 7450 7450 7450 4
300 20250318 135800 502847675 7460 7460 7460 7460 27
301 20250318 135700 502646255 7460 7465 7465 7460 586
302 20250318 135600 498274235 7470 7470 7470 7470 0
303 20250318 135500 498274235 7470 7470 7470 7470 10
304 20250318 135400 498199535 7470 7470 7470 7470 0
305 20250318 135300 498199535 7470 7470 7470 7470 0
306 20250318 135200 498199535 7470 7470 7470 7470 5
307 20250318 135100 498162185 7470 7470 7470 7470 10
308 20250318 135000 498087485 7460 7460 7460 7460 2
309 20250318 134900 498072565 7460 7460 7460 7460 101
310 20250318 134800 497319105 7460 7460 7460 7460 250
311 20250318 134700 495454105 7460 7460 7460 7460 0
312 20250318 134600 495454105 7460 7460 7460 7460 0
313 20250318 134500 495454105 7460 7460 7460 7460 0
314 20250318 134400 495454105 7460 7460 7460 7460 0
315 20250318 134300 495454105 7460 7460 7460 7460 30
316 20250318 134200 495230305 7460 7455 7460 7450 430
317 20250318 134100 492026260 7460 7460 7460 7460 0
318 20250318 134000 492026260 7460 7460 7460 7460 24
319 20250318 133900 491847220 7460 7460 7460 7460 100
320 20250318 133800 491101220 7460 7460 7460 7460 1
321 20250318 133700 491093760 7450 7450 7450 7450 3
322 20250318 133600 491071410 7460 7470 7470 7450 1283
323 20250318 133500 481502690 7470 7470 7470 7470 0
324 20250318 133400 481502690 7470 7470 7470 7470 0
325 20250318 133300 481502690 7470 7480 7480 7470 203
326 20250318 133200 479985780 7470 7470 7470 7470 0
327 20250318 133100 479985780 7470 7470 7470 7470 46
328 20250318 133000 479642160 7460 7470 7470 7460 4
329 20250318 132900 479612300 7460 7470 7470 7460 1500
330 20250318 132800 468419300 7480 7480 7480 7480 30
331 20250318 132700 468194900 7480 7480 7480 7480 0
332 20250318 132600 468194900 7480 7470 7480 7470 133
333 20250318 132500 467201380 7490 7490 7490 7490 0
334 20250318 132400 467201380 7490 7490 7490 7490 0
335 20250318 132300 467201380 7490 7490 7490 7490 1
336 20250318 132200 467193890 7470 7470 7470 7470 1
337 20250318 132100 467186420 7470 7470 7470 7470 0
338 20250318 132000 467186420 7470 7470 7470 7470 0
339 20250318 131900 467186420 7470 7470 7470 7470 0
340 20250318 131800 467186420 7470 7470 7470 7470 93
341 20250318 131700 466491710 7470 7470 7470 7465 106
342 20250318 131600 465699895 7470 7470 7470 7470 1
343 20250318 131500 465692425 7490 7490 7490 7490 0
344 20250318 131400 465692425 7490 7490 7490 7490 0
345 20250318 131300 465692425 7490 7490 7490 7490 0
346 20250318 131200 465692425 7490 7490 7490 7490 0
347 20250318 131100 465692425 7490 7490 7490 7490 0
348 20250318 131000 465692425 7490 7490 7490 7490 0
349 20250318 130900 465692425 7490 7490 7490 7490 0
350 20250318 130800 465692425 7490 7490 7490 7490 0
351 20250318 130700 465692425 7490 7490 7490 7490 0
352 20250318 130600 465692425 7490 7470 7490 7470 1002
353 20250318 130500 458207445 7470 7480 7480 7470 1320
354 20250318 130400 448335935 7490 7490 7490 7490 0
355 20250318 130300 448335935 7490 7490 7490 7490 0
356 20250318 130200 448335935 7490 7490 7490 7490 0
357 20250318 130100 448335935 7490 7490 7490 7490 0
358 20250318 130000 448335935 7490 7490 7490 7490 0
359 20250318 125900 448335935 7490 7490 7490 7490 0
360 20250318 125800 448335935 7490 7490 7490 7490 66
361 20250318 125700 447841595 7500 7500 7500 7500 1
362 20250318 125600 447834095 7490 7490 7490 7490 3
363 20250318 125500 447811625 7490 7500 7500 7490 49
364 20250318 125400 447444390 7500 7500 7500 7500 0
365 20250318 125300 447444390 7500 7500 7500 7500 0
366 20250318 125200 447444390 7500 7490 7500 7490 43
367 20250318 125100 447122310 7490 7490 7490 7490 3
368 20250318 125000 447099840 7490 7490 7490 7490 0
369 20250318 124900 447099840 7490 7490 7490 7490 0
370 20250318 124800 447099840 7490 7490 7490 7490 0
371 20250318 124700 447099840 7490 7490 7490 7490 0
372 20250318 124600 447099840 7490 7490 7490 7490 0
373 20250318 124500 447099840 7490 7490 7490 7490 0
374 20250318 124400 447099840 7490 7490 7490 7490 0
375 20250318 124300 447099840 7490 7490 7490 7490 4
376 20250318 124200 447069880 7490 7490 7490 7490 148
377 20250318 124100 445961360 7490 7490 7490 7490 54
378 20250318 124000 445556900 7490 7490 7490 7490 31
379 20250318 123900 445324710 7490 7490 7490 7490 0
380 20250318 123800 445324710 7490 7490 7490 7490 57
381 20250318 123700 444897780 7500 7490 7500 7490 26
382 20250318 123600 444703030 7490 7490 7490 7490 0
383 20250318 123500 444703030 7490 7490 7500 7490 242
384 20250318 123400 442890440 7490 7490 7490 7490 0
385 20250318 123300 442890440 7490 7490 7490 7490 0
386 20250318 123200 442890440 7490 7490 7490 7490 3
387 20250318 123100 442867970 7490 7490 7490 7490 1
388 20250318 123000 442860480 7470 7470 7470 7470 36
389 20250318 122900 442591560 7470 7470 7470 7470 30
390 20250318 122800 442367460 7470 7470 7470 7470 580
391 20250318 122700 438034860 7490 7490 7490 7490 0
392 20250318 122600 438034860 7490 7490 7490 7490 1
393 20250318 122500 438027370 7470 7470 7470 7470 1
394 20250318 122400 438019900 7490 7490 7490 7490 0
395 20250318 122300 438019900 7490 7490 7490 7490 0
396 20250318 122200 438019900 7490 7480 7490 7480 1320
397 20250318 122100 428135100 7490 7470 7490 7470 16
398 20250318 122000 428015560 7470 7470 7470 7470 21
399 20250318 121900 427858690 7470 7470 7470 7470 0
400 20250318 121800 427858690 7470 7470 7470 7470 5
401 20250318 121700 427821340 7470 7470 7470 7470 20
402 20250318 121600 427671940 7480 7480 7480 7480 0
403 20250318 121500 427671940 7480 7480 7480 7480 0
404 20250318 121400 427671940 7480 7480 7480 7480 0
405 20250318 121300 427671940 7480 7480 7480 7480 567
406 20250318 121200 423430780 7490 7490 7490 7490 10
407 20250318 121100 423355880 7500 7500 7500 7500 100
408 20250318 121000 422605880 7480 7480 7480 7480 0
409 20250318 120900 422605880 7480 7500 7500 7480 62
410 20250318 120800 422140920 7480 7480 7480 7480 0
411 20250318 120700 422140920 7480 7480 7480 7480 0
412 20250318 120600 422140920 7480 7480 7480 7480 0
413 20250318 120500 422140920 7480 7480 7480 7480 0
414 20250318 120400 422140920 7480 7480 7480 7480 70
415 20250318 120300 421617320 7490 7490 7490 7490 0
416 20250318 120200 421617320 7490 7490 7490 7490 0
417 20250318 120100 421617320 7490 7490 7490 7490 0
418 20250318 120000 421617320 7490 7490 7490 7490 57
419 20250318 115900 421190390 7490 7490 7490 7490 0
420 20250318 115800 421190390 7490 7490 7490 7490 0
421 20250318 115700 421190390 7490 7490 7490 7490 0
422 20250318 115600 421190390 7490 7490 7490 7490 0
423 20250318 115500 421190390 7490 7490 7490 7490 143
424 20250318 115400 420119320 7490 7490 7490 7490 0
425 20250318 115300 420119320 7490 7490 7490 7490 0
426 20250318 115200 420119320 7490 7490 7490 7490 0
427 20250318 115100 420119320 7490 7490 7490 7490 0
428 20250318 115000 420119320 7490 7500 7500 7490 102
429 20250318 114900 419355320 7490 7500 7500 7490 178
430 20250318 114800 418021990 7510 7510 7510 7510 0
431 20250318 114700 418021990 7510 7490 7510 7490 78
432 20250318 114600 417436350 7500 7500 7500 7500 0
433 20250318 114500 417436350 7500 7500 7500 7500 171
434 20250318 114400 416153850 7510 7510 7510 7510 90
435 20250318 114300 415477950 7510 7510 7510 7510 0
436 20250318 114200 415477950 7510 7510 7510 7510 0
437 20250318 114100 415477950 7510 7510 7510 7510 0
438 20250318 114000 415477950 7510 7510 7510 7510 0
439 20250318 113900 415477950 7510 7510 7510 7510 0
440 20250318 113800 415477950 7510 7510 7510 7510 0
441 20250318 113700 415477950 7510 7510 7510 7510 0
442 20250318 113600 415477950 7510 7520 7520 7510 60
443 20250318 113500 415027250 7520 7520 7520 7520 0
444 20250318 113400 415027250 7520 7520 7520 7520 0
445 20250318 113300 415027250 7520 7520 7520 7520 6
446 20250318 113200 414982130 7500 7500 7500 7500 0
447 20250318 113100 414982130 7500 7500 7500 7500 20
448 20250318 113000 414832130 7500 7500 7500 7500 50
449 20250318 112900 414457130 7500 7500 7500 7500 399
450 20250318 112800 411464630 7500 7500 7500 7500 1
451 20250318 112700 411457130 7510 7510 7510 7510 20
452 20250318 112600 411306930 7500 7500 7500 7500 0
453 20250318 112500 411306930 7500 7500 7500 7500 0
454 20250318 112400 411306930 7500 7500 7500 7500 0
455 20250318 112300 411306930 7500 7500 7500 7500 0
456 20250318 112200 411306930 7500 7500 7500 7500 3
457 20250318 112100 411284430 7500 7500 7500 7500 0
458 20250318 112000 411284430 7500 7500 7500 7500 1
459 20250318 111900 411276930 7520 7520 7520 7520 0
460 20250318 111800 411276930 7520 7520 7520 7520 0
461 20250318 111700 411276930 7520 7520 7520 7520 1
462 20250318 111600 411269410 7520 7520 7520 7520 1
463 20250318 111500 411261890 7520 7520 7520 7520 41
464 20250318 111400 410953570 7520 7500 7520 7500 4
465 20250318 111300 410923550 7500 7500 7500 7500 20
466 20250318 111200 410773550 7500 7500 7500 7500 10
467 20250318 111100 410698550 7510 7510 7510 7510 30
468 20250318 111000 410473250 7500 7500 7500 7500 0
469 20250318 110900 410473250 7500 7500 7500 7500 50
470 20250318 110800 410098250 7490 7490 7490 7490 0
471 20250318 110700 410098250 7490 7490 7490 7490 400
472 20250318 110600 407102250 7490 7510 7510 7490 607
473 20250318 110500 402554430 7510 7510 7510 7510 0
474 20250318 110400 402554430 7510 7510 7510 7510 363
475 20250318 110300 399828300 7510 7510 7510 7510 0
476 20250318 110200 399828300 7510 7510 7510 7510 136
477 20250318 110100 398806940 7510 7510 7510 7510 0
478 20250318 110000 398806940 7510 7510 7510 7510 300
479 20250318 105900 396553940 7520 7520 7520 7520 30
480 20250318 105800 396328340 7530 7530 7530 7530 1000
481 20250318 105700 388798340 7530 7530 7530 7530 1
482 20250318 105600 388790810 7530 7530 7530 7530 0
483 20250318 105500 388790810 7530 7530 7530 7530 1
484 20250318 105400 388783280 7480 7480 7480 7480 1190
485 20250318 105300 379882080 7490 7500 7500 7490 800
486 20250318 105200 373887410 7540 7540 7540 7540 0
487 20250318 105100 373887410 7540 7540 7540 7540 1
488 20250318 105000 373879870 7500 7510 7510 7500 501
489 20250318 104900 370121320 7500 7500 7500 7500 0
490 20250318 104800 370121320 7500 7500 7500 7500 1
491 20250318 104700 370113820 7500 7520 7520 7500 2700
492 20250318 104600 349854310 7550 7540 7550 7520 3054
493 20250318 104500 326866770 7540 7540 7550 7540 1212
494 20250318 104400 317728190 7550 7550 7550 7550 80
495 20250318 104300 317124190 7540 7540 7540 7540 1
496 20250318 104200 317116650 7540 7540 7550 7540 200
497 20250318 104100 315608580 7540 7540 7540 7540 15
498 20250318 104000 315495480 7540 7540 7540 7540 4936
499 20250318 103900 278278040 7530 7530 7530 7530 0
500 20250318 103800 278278040 7530 7530 7540 7530 238
501 20250318 103700 276485850 7540 7535 7540 7535 4915
502 20250318 103600 239427000 7530 7530 7530 7530 1
503 20250318 103500 239419470 7530 7530 7530 7530 0
504 20250318 103400 239419470 7530 7530 7530 7530 0
505 20250318 103300 239419470 7530 7540 7540 7530 952
506 20250318 103200 232249030 7540 7540 7540 7540 0
507 20250318 103100 232249030 7540 7540 7540 7540 21
508 20250318 103000 232090690 7550 7530 7550 7530 301
509 20250318 102900 229818160 7530 7540 7550 7530 695
510 20250318 102800 224575310 7540 7530 7540 7520 310
511 20250318 102700 222241040 7530 7530 7530 7530 5
512 20250318 102600 222203390 7540 7530 7540 7530 130
513 20250318 102500 221223990 7530 7530 7530 7530 21
514 20250318 102400 221065860 7530 7530 7530 7530 80
515 20250318 102300 220463460 7530 7530 7530 7520 151
516 20250318 102200 219327430 7520 7520 7520 7520 1
517 20250318 102100 219319910 7540 7530 7540 7530 324
518 20250318 102000 216877190 7530 7530 7530 7530 208
519 20250318 101900 215310950 7530 7530 7530 7530 415
520 20250318 101800 212186000 7530 7530 7530 7530 0
521 20250318 101700 212186000 7530 7530 7530 7530 101
522 20250318 101600 211425470 7530 7530 7530 7530 20
523 20250318 101500 211274870 7530 7510 7530 7500 1435
524 20250318 101400 200478800 7500 7510 7510 7500 75
525 20250318 101300 199915700 7510 7510 7510 7510 0
526 20250318 101200 199915700 7510 7510 7510 7510 292
527 20250318 101100 197722780 7500 7500 7500 7500 43
528 20250318 101000 197400280 7500 7500 7500 7500 20
529 20250318 100900 197250280 7510 7510 7510 7510 1
530 20250318 100800 197242770 7510 7510 7510 7510 0
531 20250318 100700 197242770 7510 7500 7510 7500 1012
532 20250318 100600 189652760 7500 7495 7500 7495 27
533 20250318 100500 189450295 7495 7500 7500 7495 178
534 20250318 100400 188115815 7500 7500 7500 7500 169
535 20250318 100300 186848315 7505 7505 7505 7505 89
536 20250318 100200 186180370 7510 7510 7510 7510 2
537 20250318 100100 186165350 7520 7520 7520 7520 0
538 20250318 100000 186165350 7520 7520 7520 7520 134
539 20250318 095900 185157670 7500 7510 7510 7500 48
540 20250318 095800 184797460 7510 7510 7510 7510 569
541 20250318 095700 180524270 7510 7510 7510 7500 864
542 20250318 095600 174035640 7510 7520 7520 7510 51
543 20250318 095500 173652220 7510 7510 7510 7510 0
544 20250318 095400 173652220 7510 7510 7510 7510 1
545 20250318 095300 173644710 7510 7510 7510 7510 100
546 20250318 095200 172893710 7520 7520 7520 7520 9
547 20250318 095100 172826030 7510 7510 7510 7510 503
548 20250318 095000 169048500 7510 7515 7515 7510 389
549 20250318 094900 166126920 7515 7515 7515 7515 12
550 20250318 094800 166036740 7520 7525 7525 7520 211
551 20250318 094700 164449020 7520 7520 7520 7520 10
552 20250318 094600 164373820 7530 7530 7530 7530 1
553 20250318 094500 164366290 7530 7510 7530 7510 7
554 20250318 094400 164313600 7530 7510 7530 7510 133
555 20250318 094300 163314430 7520 7530 7530 7520 2
556 20250318 094200 163299380 7520 7520 7520 7520 25
557 20250318 094100 163111380 7520 7510 7530 7510 532
558 20250318 094000 159110140 7510 7510 7510 7510 0
559 20250318 093900 159110140 7510 7510 7510 7510 490
560 20250318 093800 155430240 7500 7490 7500 7490 3359
561 20250318 093700 130268320 7490 7500 7500 7490 751
562 20250318 093600 124637490 7500 7510 7510 7500 107
563 20250318 093500 123834920 7500 7500 7500 7500 30
564 20250318 093400 123609920 7500 7510 7510 7500 265
565 20250318 093300 121620270 7510 7510 7510 7510 559
566 20250318 093200 117422180 7510 7505 7510 7505 611
567 20250318 093100 112835540 7505 7505 7505 7500 125
568 20250318 093000 111897865 7505 7510 7510 7505 594
569 20250318 092900 107436930 7510 7510 7510 7510 1
570 20250318 092800 107429420 7515 7515 7515 7515 73
571 20250318 092700 106880825 7520 7515 7520 7510 652
572 20250318 092600 101979055 7510 7510 7510 7510 814
573 20250318 092500 95865915 7510 7520 7520 7510 3
574 20250318 092400 95843375 7510 7510 7515 7510 173
575 20250318 092300 94544120 7490 7490 7490 7490 46
576 20250318 092200 94199580 7510 7480 7510 7480 961
577 20250318 092100 87011270 7480 7480 7520 7480 3215
578 20250318 092000 62914270 7480 7480 7480 7480 41
579 20250318 091900 62607590 7480 7480 7480 7480 20
580 20250318 091800 62457990 7460 7470 7470 7460 134
581 20250318 091700 61457350 7470 7470 7470 7470 0
582 20250318 091600 61457350 7470 7480 7480 7470 31
583 20250318 091500 61225480 7480 7490 7490 7480 420
584 20250318 091400 58082680 7480 7470 7490 7460 838
585 20250318 091300 51814480 7470 7490 7490 7470 152
586 20250318 091200 50678770 7490 7490 7490 7490 546
587 20250318 091100 46589230 7480 7470 7480 7470 252
588 20250318 091000 44706490 7490 7470 7490 7470 923
589 20250318 090900 37800670 7470 7480 7480 7470 23
590 20250318 090800 37628830 7480 7480 7480 7480 0
591 20250318 090700 37628830 7480 7470 7480 7470 110
592 20250318 090600 36806130 7460 7470 7470 7460 101
593 20250318 090500 36052650 7490 7450 7490 7450 821
594 20250318 090400 29921030 7450 7470 7470 7450 13
595 20250318 090300 29823970 7480 7490 7490 7470 9
596 20250318 090200 29756620 7500 7500 7500 7500 1083
597 20250318 090100 21634120 7500 7470 7500 7470 878
598 20250318 090000 15061180 7410 7410 7420 7410 2032

1
010690/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,24520,34920410,182674000,260157054500,0.07
20250313,24620,34920410,183665200,260506258600,0.07
20250312,24716,34920410,182898400,258411034000,0.07
20250311,24331,34920410,180536020,259109442200,0.07
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 24520 34920410 182674000 260157054500 0.07
3 20250313 24620 34920410 183665200 260506258600 0.07
4 20250312 24716 34920410 182898400 258411034000 0.07
5 20250311 24331 34920410 180536020 259109442200 0.07