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
010770/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,598 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,185600,4112667095,7200,7200,7200,7200,6836
20250318,185500,4112667095,7200,7200,7200,7200,0
20250318,185400,4112667095,7200,7200,7200,7200,0
20250318,185300,4112667095,7200,7200,7200,7200,0
20250318,185200,4112667095,7200,7200,7200,7200,0
20250318,185100,4112667095,7200,7200,7200,7200,0
20250318,185000,4112667095,7200,7200,7200,7200,0
20250318,184900,4112667095,7200,7200,7200,7200,0
20250318,184800,4112667095,7200,7200,7200,7200,0
20250318,184700,4112667095,7200,7200,7200,7200,0
20250318,184600,4112667095,7200,7200,7200,7200,0
20250318,184500,4112667095,7200,7200,7200,7200,0
20250318,184400,4112667095,7200,7200,7200,7200,0
20250318,184300,4112667095,7200,7200,7200,7200,0
20250318,184200,4112667095,7200,7200,7200,7200,0
20250318,184100,4112667095,7200,7200,7200,7200,0
20250318,184000,4112667095,7200,7200,7200,7200,0
20250318,183900,4112667095,7200,7200,7200,7200,0
20250318,183800,4112667095,7200,7200,7200,7200,0
20250318,183700,4112667095,7200,7200,7200,7200,0
20250318,183600,4112667095,7200,7200,7200,7200,0
20250318,183500,4112667095,7200,7200,7200,7200,0
20250318,183400,4112667095,7200,7200,7200,7200,0
20250318,183300,4112667095,7200,7200,7200,7200,0
20250318,183200,4112667095,7200,7200,7200,7200,0
20250318,183100,4112667095,7200,7200,7200,7200,0
20250318,183000,4112667095,7200,7200,7200,7200,0
20250318,182900,4112667095,7200,7200,7200,7200,0
20250318,182800,4112667095,7200,7200,7200,7200,0
20250318,182700,4112667095,7200,7200,7200,7200,0
20250318,182600,4112667095,7200,7200,7200,7200,6836
20250318,182500,4112667095,7200,7200,7200,7200,0
20250318,182400,4112667095,7200,7200,7200,7200,0
20250318,182300,4112667095,7200,7200,7200,7200,0
20250318,182200,4112667095,7200,7200,7200,7200,0
20250318,182100,4112667095,7200,7200,7200,7200,0
20250318,182000,4112667095,7200,7200,7200,7200,0
20250318,181900,4112667095,7200,7200,7200,7200,0
20250318,181800,4112667095,7200,7200,7200,7200,0
20250318,181700,4112667095,7200,7200,7200,7200,0
20250318,181600,4112667095,7200,7200,7200,7200,0
20250318,181500,4112667095,7200,7200,7200,7200,0
20250318,181400,4112667095,7200,7200,7200,7200,0
20250318,181300,4112667095,7200,7200,7200,7200,0
20250318,181200,4112667095,7200,7200,7200,7200,0
20250318,181100,4112667095,7200,7200,7200,7200,0
20250318,181000,4112667095,7200,7200,7200,7200,0
20250318,180900,4112667095,7200,7200,7200,7200,0
20250318,180800,4112667095,7200,7200,7200,7200,0
20250318,180700,4112667095,7200,7200,7200,7200,0
20250318,180600,4112667095,7200,7200,7200,7200,0
20250318,180500,4112667095,7200,7200,7200,7200,0
20250318,180400,4112667095,7200,7200,7200,7200,0
20250318,180300,4112667095,7200,7200,7200,7200,0
20250318,180200,4112667095,7200,7200,7200,7200,0
20250318,180100,4112667095,7200,7200,7200,7200,0
20250318,180000,4112667095,7200,7200,7200,7200,0
20250318,175900,4112667095,7200,7200,7200,7200,0
20250318,175800,4112667095,7200,7200,7200,7200,0
20250318,175700,4112667095,7200,7200,7200,7200,0
20250318,175600,4112667095,7200,7200,7200,7200,6836
20250318,175500,4112667095,7200,7200,7200,7200,0
20250318,175400,4112667095,7200,7200,7200,7200,0
20250318,175300,4112667095,7200,7200,7200,7200,0
20250318,175200,4112667095,7200,7200,7200,7200,0
20250318,175100,4112667095,7200,7200,7200,7200,0
20250318,175000,4112667095,7200,7200,7200,7200,0
20250318,174900,4112667095,7200,7200,7200,7200,0
20250318,174800,4112667095,7200,7200,7200,7200,0
20250318,174700,4112667095,7200,7200,7200,7200,0
20250318,174600,4112667095,7200,7200,7200,7200,0
20250318,174500,4112667095,7200,7200,7200,7200,0
20250318,174400,4112667095,7200,7200,7200,7200,0
20250318,174300,4112667095,7200,7200,7200,7200,0
20250318,174200,4112667095,7200,7200,7200,7200,0
20250318,174100,4112667095,7200,7200,7200,7200,0
20250318,174000,4112667095,7200,7200,7200,7200,0
20250318,173900,4112667095,7200,7200,7200,7200,0
20250318,173800,4112667095,7200,7200,7200,7200,0
20250318,173700,4112667095,7200,7200,7200,7200,0
20250318,173600,4112667095,7200,7200,7200,7200,0
20250318,173500,4112667095,7200,7200,7200,7200,0
20250318,173400,4112667095,7200,7200,7200,7200,0
20250318,173300,4112667095,7200,7200,7200,7200,0
20250318,173200,4112667095,7200,7200,7200,7200,0
20250318,173100,4112667095,7200,7200,7200,7200,0
20250318,173000,4112667095,7200,7200,7200,7200,0
20250318,172900,4112667095,7200,7200,7200,7200,0
20250318,172800,4112667095,7200,7200,7200,7200,0
20250318,172700,4112667095,7200,7200,7200,7200,0
20250318,172600,4112667095,7200,7200,7200,7200,6836
20250318,172500,4112667095,7200,7200,7200,7200,0
20250318,172400,4112667095,7200,7200,7200,7200,0
20250318,172300,4112667095,7200,7200,7200,7200,0
20250318,172200,4112667095,7200,7200,7200,7200,0
20250318,172100,4112667095,7200,7200,7200,7200,0
20250318,172000,4112667095,7200,7200,7200,7200,0
20250318,171900,4112667095,7200,7200,7200,7200,0
20250318,171800,4112667095,7200,7200,7200,7200,0
20250318,171700,4112667095,7200,7200,7200,7200,0
20250318,171600,4112667095,7200,7200,7200,7200,0
20250318,171500,4112667095,7200,7200,7200,7200,0
20250318,171400,4112667095,7200,7200,7200,7200,0
20250318,171300,4112667095,7200,7200,7200,7200,0
20250318,171200,4112667095,7200,7200,7200,7200,0
20250318,171100,4112667095,7200,7200,7200,7200,0
20250318,171000,4112667095,7200,7200,7200,7200,0
20250318,170900,4112667095,7200,7200,7200,7200,0
20250318,170800,4112667095,7200,7200,7200,7200,0
20250318,170700,4112667095,7200,7200,7200,7200,0
20250318,170600,4112667095,7200,7200,7200,7200,0
20250318,170500,4112667095,7200,7200,7200,7200,0
20250318,170400,4112667095,7200,7200,7200,7200,0
20250318,170300,4112667095,7200,7200,7200,7200,0
20250318,170200,4112667095,7200,7200,7200,7200,0
20250318,170100,4112667095,7200,7200,7200,7200,0
20250318,170000,4112667095,7200,7200,7200,7200,0
20250318,165900,4112667095,7200,7200,7200,7200,0
20250318,165800,4112667095,7200,7200,7200,7200,0
20250318,165700,4112667095,7200,7200,7200,7200,0
20250318,165600,4112667095,7200,7200,7200,7200,6836
20250318,165500,4112667095,7200,7200,7200,7200,0
20250318,165400,4112667095,7200,7200,7200,7200,0
20250318,165300,4112667095,7200,7200,7200,7200,0
20250318,165200,4112667095,7200,7200,7200,7200,0
20250318,165100,4112667095,7200,7200,7200,7200,0
20250318,165000,4112667095,7200,7200,7200,7200,0
20250318,164900,4112667095,7200,7200,7200,7200,0
20250318,164800,4112667095,7200,7200,7200,7200,0
20250318,164700,4112667095,7200,7200,7200,7200,0
20250318,164600,4112667095,7200,7200,7200,7200,0
20250318,164500,4112667095,7200,7200,7200,7200,0
20250318,164400,4112667095,7200,7200,7200,7200,0
20250318,164300,4112667095,7200,7200,7200,7200,0
20250318,164200,4112667095,7200,7200,7200,7200,0
20250318,164100,4112667095,7200,7200,7200,7200,0
20250318,164000,4112667095,7200,7200,7200,7200,0
20250318,163900,4112667095,7200,7200,7200,7200,0
20250318,163800,4112667095,7200,7200,7200,7200,0
20250318,163700,4112667095,7200,7200,7200,7200,0
20250318,163600,4112667095,7200,7200,7200,7200,0
20250318,163500,4112667095,7200,7200,7200,7200,0
20250318,163400,4112667095,7200,7200,7200,7200,0
20250318,163300,4112667095,7200,7200,7200,7200,0
20250318,163200,4112667095,7200,7200,7200,7200,0
20250318,163100,4112667095,7200,7200,7200,7200,0
20250318,163000,4112667095,7200,7200,7200,7200,0
20250318,162900,4112667095,7200,7200,7200,7200,0
20250318,162800,4112667095,7200,7200,7200,7200,0
20250318,162700,4112667095,7200,7200,7200,7200,0
20250318,162600,4112667095,7200,7200,7200,7200,6836
20250318,162500,4112667095,7200,7200,7200,7200,0
20250318,162400,4112667095,7200,7200,7200,7200,0
20250318,162300,4112667095,7200,7200,7200,7200,0
20250318,162200,4112667095,7200,7200,7200,7200,0
20250318,162100,4112667095,7200,7200,7200,7200,0
20250318,162000,4112667095,7200,7200,7200,7200,0
20250318,161900,4112667095,7200,7200,7200,7200,0
20250318,161800,4112667095,7200,7200,7200,7200,0
20250318,161700,4112667095,7200,7200,7200,7200,0
20250318,161600,4112667095,7200,7200,7200,7200,0
20250318,161500,4112667095,7200,7200,7200,7200,0
20250318,161400,4112667095,7200,7200,7200,7200,0
20250318,161300,4112667095,7200,7200,7200,7200,0
20250318,161200,4112667095,7200,7200,7200,7200,0
20250318,161100,4112667095,7200,7200,7200,7200,0
20250318,161000,4112667095,7200,7200,7200,7200,0
20250318,160900,4112667095,7200,7200,7200,7200,0
20250318,160800,4112667095,7200,7200,7200,7200,0
20250318,160700,4112667095,7200,7200,7200,7200,0
20250318,160600,4112667095,7200,7200,7200,7200,0
20250318,160500,4112667095,7200,7200,7200,7200,0
20250318,160400,4112667095,7200,7200,7200,7200,0
20250318,160300,4112667095,7200,7200,7200,7200,0
20250318,160200,4112667095,7200,7200,7200,7200,0
20250318,160100,4112667095,7200,7200,7200,7200,0
20250318,160000,4112667095,7200,7200,7200,7200,0
20250318,155900,4112667095,7200,7200,7200,7200,0
20250318,155800,4112667095,7200,7200,7200,7200,0
20250318,155700,4112667095,7200,7200,7200,7200,0
20250318,155600,4112667095,7200,7200,7200,7200,6836
20250318,155500,4112667095,7200,7200,7200,7200,0
20250318,155400,4112667095,7200,7200,7200,7200,0
20250318,155300,4112667095,7200,7200,7200,7200,0
20250318,155200,4112667095,7200,7200,7200,7200,0
20250318,155100,4112667095,7200,7200,7200,7200,0
20250318,155000,4112667095,7200,7200,7200,7200,0
20250318,154900,4112667095,7200,7200,7200,7200,0
20250318,154800,4112667095,7200,7200,7200,7200,0
20250318,154700,4112667095,7200,7200,7200,7200,0
20250318,154600,4112667095,7200,7200,7200,7200,0
20250318,154500,4112667095,7200,7200,7200,7200,0
20250318,154400,4112667095,7200,7200,7200,7200,0
20250318,154300,4112667095,7200,7200,7200,7200,0
20250318,154200,4112667095,7200,7200,7200,7200,0
20250318,154100,4112667095,7200,7200,7200,7200,0
20250318,154000,4112667095,7200,7200,7200,7200,0
20250318,153900,4112667095,7200,7200,7200,7200,0
20250318,153800,4112667095,7200,7200,7200,7200,0
20250318,153700,4112667095,7200,7200,7200,7200,0
20250318,153600,4112667095,7200,7200,7200,7200,0
20250318,153500,4112667095,7200,7200,7200,7200,0
20250318,153400,4112667095,7200,7200,7200,7200,0
20250318,153300,4112667095,7200,7200,7200,7200,0
20250318,153200,4112667095,7200,7200,7200,7200,0
20250318,153100,4112667095,7200,7200,7200,7200,0
20250318,153000,4112667095,7200,7200,7200,7200,6836
20250318,152900,4063447895,7180,7180,7180,7180,0
20250318,152800,4063447895,7180,7180,7180,7180,0
20250318,152700,4063447895,7180,7180,7180,7180,0
20250318,152600,4063447895,7180,7180,7180,7180,0
20250318,152500,4063447895,7180,7180,7180,7180,0
20250318,152400,4063447895,7180,7180,7180,7180,0
20250318,152300,4063447895,7180,7180,7180,7180,0
20250318,152200,4063447895,7180,7180,7180,7180,0
20250318,152100,4063447895,7180,7180,7180,7180,0
20250318,152000,4063447895,7180,7180,7180,7180,0
20250318,151900,4063447895,7180,7170,7180,7140,1497
20250318,151800,4052734795,7180,7130,7180,7120,449
20250318,151700,4049514935,7120,7110,7130,7110,941
20250318,151600,4042809535,7110,7110,7120,7110,1799
20250318,151500,4030017515,7110,7140,7140,7110,958
20250318,151400,4023203465,7120,7150,7150,7120,2429
20250318,151300,4005889005,7180,7160,7180,7150,206
20250318,151200,4004415575,7150,7160,7190,7150,1979
20250318,151100,3990224665,7150,7160,7160,7130,1730
20250318,151000,3977874585,7160,7160,7170,7160,939
20250318,150900,3971151325,7170,7170,7170,7140,778
20250318,150800,3965583915,7170,7140,7170,7120,2266
20250318,150700,3949419955,7140,7200,7210,7130,2299
20250318,150600,3932986035,7160,7210,7210,7160,655
20250318,150500,3928286015,7210,7230,7230,7150,3342
20250318,150400,3904265255,7210,7230,7260,7210,4727
20250318,150300,3870003435,7230,7240,7240,7230,680
20250318,150200,3865083240,7240,7230,7250,7230,561
20250318,150100,3861017560,7250,7210,7260,7210,8712
20250318,150000,3798042625,7210,7220,7220,7210,1168
20250318,145900,3789615475,7220,7200,7230,7200,2612
20250318,145800,3770763015,7210,7230,7240,7210,5021
20250318,145700,3734504985,7220,7230,7240,7200,3999
20250318,145600,3705611735,7240,7230,7240,7200,4878
20250318,145500,3670418045,7230,7190,7240,7150,3867
20250318,145400,3642493685,7190,7220,7230,7190,8850
20250318,145300,3578705335,7220,7220,7240,7210,4676
20250318,145200,3544905595,7210,7200,7230,7190,3481
20250318,145100,3519803175,7200,7160,7230,7160,11404
20250318,145000,3437636265,7160,7170,7190,7110,6263
20250318,144900,3392802405,7170,7120,7170,7120,2579
20250318,144800,3374372975,7120,7100,7130,7100,1412
20250318,144700,3364320385,7100,7130,7130,7090,1887
20250318,144600,3350887635,7140,7110,7140,7110,4175
20250318,144500,3321127925,7110,7080,7110,7080,10807
20250318,144400,3244401025,7090,7080,7090,7060,1204
20250318,144300,3235893485,7080,7070,7090,7060,2539
20250318,144200,3217927805,7060,7020,7060,7020,6326
20250318,144100,3173394705,7020,7020,7020,7020,188
20250318,144000,3172074945,7030,7010,7030,7010,2
20250318,143900,3172060905,7010,7020,7030,7000,2070
20250318,143800,3157568055,7020,7020,7020,7020,398
20250318,143700,3154774095,7020,7020,7020,7000,677
20250318,143600,3150034245,7020,7020,7020,7020,104
20250318,143500,3149304165,7020,7020,7020,7020,18
20250318,143400,3149177805,7020,7020,7030,7000,376
20250318,143300,3146538675,7030,7030,7030,7030,0
20250318,143200,3146538675,7030,7020,7030,7000,328
20250318,143100,3144240955,7010,7050,7050,7010,31
20250318,143000,3144023605,7010,7010,7010,7010,0
20250318,142900,3144023605,7010,7030,7030,7010,576
20250318,142800,3139974345,7030,7020,7030,7020,1022
20250318,142700,3132793315,7020,7020,7020,7020,12
20250318,142600,3132709075,6990,7030,7030,6980,2383
20250318,142500,3116020575,7050,7040,7050,7020,461
20250318,142400,3112783285,7010,7010,7010,7010,0
20250318,142300,3112783285,7010,7050,7050,7010,570
20250318,142200,3108769785,7060,7020,7060,7020,1448
20250318,142100,3098571345,7020,7020,7020,7020,10
20250318,142000,3098501145,7020,7020,7040,7020,1282
20250318,141900,3089501265,7030,7040,7050,7030,335
20250318,141800,3087144685,7040,7020,7040,7020,283
20250318,141700,3085156135,7020,7020,7020,7020,143
20250318,141600,3084152275,7020,7020,7020,7020,6
20250318,141500,3084110155,7030,7010,7030,7010,37
20250318,141400,3083850745,7030,7030,7030,7030,100
20250318,141300,3083147745,7040,7040,7040,7040,0
20250318,141200,3083147745,7040,7020,7040,7020,557
20250318,141100,3079235585,7020,6970,7020,6970,1770
20250318,141000,3066863845,7020,7020,7040,6970,2595
20250318,140900,3048729385,7040,7010,7040,7000,664
20250318,140800,3044072365,7020,7010,7050,7010,235
20250318,140700,3042424365,7010,7050,7050,7010,562
20250318,140600,3038481205,7050,7050,7050,7050,154
20250318,140500,3037395505,7070,7060,7070,7040,2458
20250318,140400,3020045735,7050,7030,7070,7030,2274
20250318,140300,3004009885,7030,7030,7030,7030,101
20250318,140200,3003299855,7010,7010,7030,7010,26
20250318,140100,3003117575,7000,7050,7050,7000,1210
20250318,140000,2994612575,7040,7050,7050,7020,843
20250318,135900,2988682075,7040,7060,7060,7040,652
20250318,135800,2984089955,7060,7050,7060,7040,6551
20250318,135700,2937861415,7050,7010,7050,7010,1396
20250318,135600,2928041535,7010,6980,7010,6980,1418
20250318,135500,2918140845,6970,6950,6970,6950,190
20250318,135400,2916817035,6950,6970,6980,6950,2236
20250318,135300,2901239155,6970,6940,6970,6940,760
20250318,135200,2895952535,6940,6940,6940,6930,2068
20250318,135100,2881606195,6940,6950,6980,6940,1424
20250318,135000,2871715725,6960,7000,7000,6960,1018
20250318,134900,2864612465,7000,6990,7000,6990,921
20250318,134800,2858169445,7000,6990,7000,6980,1584
20250318,134700,2847098455,6990,6980,6990,6950,1084
20250318,134600,2839534665,6960,6960,6960,6960,12
20250318,134500,2839451145,6980,6980,6980,6980,362
20250318,134400,2836924385,6980,6980,6980,6980,1
20250318,134300,2836917405,6940,6950,6950,6940,1228
20250318,134200,2828394735,6960,6970,6970,6940,2547
20250318,134100,2810718325,6970,6940,6980,6940,7
20250318,134000,2810669615,6930,6960,6990,6930,4442
20250318,133900,2779827295,6960,6960,6960,6950,1589
20250318,133800,2768771265,6970,6970,6970,6970,0
20250318,133700,2768771265,6970,6960,6970,6960,1116
20250318,133600,2760999675,6960,6995,6995,6960,2415
20250318,133500,2744169215,7000,7000,7000,7000,28
20250318,133400,2743973215,7000,6980,7000,6980,394
20250318,133300,2741218645,6970,6960,6970,6960,202
20250318,133200,2739810715,6960,6980,6980,6960,610
20250318,133100,2735560415,6990,6990,6990,6990,0
20250318,133000,2735560415,6990,6990,6990,6990,10
20250318,132900,2735490515,6990,6980,6990,6980,800
20250318,132800,2729898525,6990,7000,7010,6990,2206
20250318,132700,2714466255,7000,7000,7000,7000,45
20250318,132600,2714151255,6970,7000,7000,6970,289
20250318,132500,2712135395,6990,6990,6990,6990,18
20250318,132400,2712009575,7000,7010,7010,7000,153
20250318,132300,2710937055,7000,6980,7000,6980,2305
20250318,132200,2694820755,6950,6950,6950,6950,0
20250318,132100,2694820755,6950,6950,6950,6950,68
20250318,132000,2694348155,6940,6950,6950,6940,1348
20250318,131900,2684982195,6980,6980,6980,6980,1
20250318,131800,2684975215,6980,6980,6980,6980,327
20250318,131700,2682692755,6980,6980,6980,6980,203
20250318,131600,2681275815,6980,6950,6980,6950,381
20250318,131500,2678627835,6950,6980,6980,6950,351
20250318,131400,2676187245,6980,6980,6980,6980,0
20250318,131300,2676187245,6980,6980,6980,6980,1
20250318,131200,2676180265,6960,6970,6970,6960,1160
20250318,131100,2668101665,6970,6960,6975,6960,2401
20250318,131000,2651388960,6955,6955,6955,6955,0
20250318,130900,2651388960,6955,6955,6955,6955,90
20250318,130800,2650763010,6955,6960,6960,6955,376
20250318,130700,2648146210,6950,6940,6950,6940,449
20250318,130600,2645029600,6940,6950,6950,6940,2287
20250318,130500,2629152470,6950,6960,6960,6940,969
20250318,130400,2622415610,6960,6960,6960,6960,1
20250318,130300,2622408650,6950,6950,6950,6950,357
20250318,130200,2619927500,6940,6940,6940,6940,0
20250318,130100,2619927500,6940,6940,6940,6940,0
20250318,130000,2619927500,6940,6940,6940,6940,50
20250318,125900,2619580500,6950,6960,6960,6950,442
20250318,125800,2616508540,6960,6960,6960,6960,41
20250318,125700,2616223180,6950,6960,6960,6950,361
20250318,125600,2613714210,6940,6940,6940,6940,26
20250318,125500,2613533770,6940,6940,6940,6940,0
20250318,125400,2613533770,6940,6940,6960,6940,336
20250318,125300,2611201910,6950,6950,6950,6950,0
20250318,125200,2611201910,6950,6950,6950,6950,444
20250318,125100,2608116110,6950,6950,6950,6950,58
20250318,125000,2607713010,6950,6960,6960,6950,53
20250318,124900,2607344640,6980,6980,6980,6980,100
20250318,124800,2606646640,6980,6980,6990,6950,5
20250318,124700,2606611760,6990,6960,6990,6960,979
20250318,124600,2599781620,6960,6960,6960,6960,0
20250318,124500,2599781620,6960,6940,6960,6940,201
20250318,124400,2598386660,6950,6950,6960,6950,111
20250318,124300,2597615130,6970,6970,6970,6950,219
20250318,124200,2596092880,6970,6970,6970,6940,1059
20250318,124100,2588743130,6970,6980,6980,6940,540
20250318,124000,2584994140,6980,6980,6980,6980,579
20250318,123900,2580952720,6980,6980,6980,6980,0
20250318,123800,2580952720,6980,6980,6980,6980,0
20250318,123700,2580952720,6980,6950,6980,6950,2
20250318,123600,2580938790,6980,6950,6980,6950,6
20250318,123500,2580897060,6950,6980,6980,6950,454
20250318,123400,2577741700,7000,6980,7000,6980,74
20250318,123300,2577224090,6990,6990,6990,6990,0
20250318,123200,2577224090,6990,6990,6990,6990,0
20250318,123100,2577224090,6990,6990,6990,6990,100
20250318,123000,2576525090,7010,7010,7010,7010,0
20250318,122900,2576525090,7010,7010,7010,7010,0
20250318,122800,2576525090,7010,7000,7010,7000,150
20250318,122700,2575474890,7000,6990,7000,6950,4581
20250318,122600,2543591350,7000,7010,7010,7000,127
20250318,122500,2542702050,7010,7010,7010,7010,1
20250318,122400,2542695040,7000,7000,7000,7000,108
20250318,122300,2541939040,7000,7000,7000,7000,0
20250318,122200,2541939040,7000,6960,7000,6960,2
20250318,122100,2541925080,7000,6970,7000,6960,1006
20250318,122000,2534921180,7000,6970,7000,6970,145
20250318,121900,2533908140,6980,6980,6980,6960,321
20250318,121800,2531670940,6970,6970,6990,6970,350
20250318,121700,2529231420,6970,6970,6970,6970,99
20250318,121600,2528541390,6970,6970,6970,6970,83
20250318,121500,2527962880,6960,6960,6960,6960,0
20250318,121400,2527962880,6960,6960,6960,6960,1
20250318,121300,2527955920,6960,6970,6970,6960,503
20250318,121200,2524451010,7000,7000,7000,7000,0
20250318,121100,2524451010,7000,6980,7000,6980,73
20250318,121000,2523941450,7000,6970,7000,6970,495
20250318,120900,2520486990,6980,6970,6990,6970,37
20250318,120800,2520228830,6970,6970,6970,6970,1143
20250318,120700,2512262120,6980,6930,6980,6930,1873
20250318,120600,2499223010,6930,6930,6930,6930,40
20250318,120500,2498945810,6940,6940,6940,6940,200
20250318,120400,2497557810,6910,6950,6950,6910,997
20250318,120300,2490663920,6950,6920,6950,6920,8
20250318,120200,2490608380,6900,6900,6900,6900,0
20250318,120100,2490608380,6900,6910,6960,6900,2511
20250318,120000,2473218040,6910,6910,6910,6910,552
20250318,115900,2469403720,6910,6910,6910,6910,1415
20250318,115800,2459626070,6910,6920,6920,6900,844
20250318,115700,2453794240,6930,6930,6930,6920,1039
20250318,115600,2446594450,6970,6970,6970,6970,0
20250318,115500,2446594450,6970,6970,6970,6970,0
20250318,115400,2446594450,6970,6960,6970,6960,200
20250318,115300,2445201380,6970,6930,6970,6920,55
20250318,115200,2444820210,6920,6940,6950,6910,1272
20250318,115100,2436009070,6940,6960,6960,6940,2804
20250318,115000,2416533720,6960,6980,6980,6960,468
20250318,114900,2413275720,6960,6970,6970,6960,12
20250318,114800,2413192090,6980,6980,6990,6980,320
20250318,114700,2410958390,6980,6980,7000,6980,1101
20250318,114600,2403267870,6980,6970,6980,6950,1519
20250318,114500,2392703190,6960,6980,6980,6960,1580
20250318,114400,2381697800,7020,6990,7030,6970,1092
20250318,114300,2374072130,7000,7000,7000,7000,0
20250318,114200,2374072130,7000,7000,7000,7000,0
20250318,114100,2374072130,7000,7000,7000,7000,0
20250318,114000,2374072130,7000,7000,7000,7000,0
20250318,113900,2374072130,7000,7000,7000,7000,0
20250318,113800,2374072130,7000,7000,7000,7000,0
20250318,113700,2374072130,7000,7000,7000,7000,0
20250318,113600,2374072130,7000,7000,7000,7000,2
20250318,113500,2374058130,7000,7000,7000,7000,200
20250318,113400,2372658130,7000,6980,7000,6970,4
20250318,113300,2372630210,6970,6970,6970,6960,737
20250318,113200,2367493590,6980,6990,6990,6980,188
20250318,113100,2366179800,6970,6990,7000,6970,1200
20250318,113000,2357809820,7010,7010,7010,7010,0
20250318,112900,2357809820,7010,6980,7010,6970,244
20250318,112800,2356106700,7020,7010,7030,6980,1359
20250318,112700,2346596250,7030,7030,7040,7010,1947
20250318,112600,2332920590,7040,7020,7040,7020,994
20250318,112500,2325937450,7010,6980,7010,6970,1406
20250318,112400,2316097080,7000,6990,7000,6980,396
20250318,112300,2313329530,6990,6980,6990,6950,1064
20250318,112200,2305898390,6980,6960,6980,6950,274
20250318,112100,2303993810,6980,6970,6980,6970,46
20250318,112000,2303673020,6980,6980,6980,6980,0
20250318,111900,2303673020,6980,6940,6980,6940,939
20250318,111800,2297139550,6940,6930,6940,6930,304
20250318,111700,2295029940,6930,6930,6930,6920,87
20250318,111600,2294427750,6920,6920,6920,6920,233
20250318,111500,2292815390,6920,6920,6920,6920,379
20250318,111400,2290192710,6920,6910,6920,6890,5325
20250318,111300,2253409670,6910,6920,6940,6910,353
20250318,111200,2250966940,6920,6930,6930,6920,1558
20250318,111100,2240180810,6930,6940,6940,6930,144
20250318,111000,2239182450,6930,6940,6940,6930,40
20250318,110900,2238905240,6950,6930,6950,6930,344
20250318,110800,2236521300,6960,6940,6960,6930,1287
20250318,110700,2227592520,6960,6960,6960,6960,0
20250318,110600,2227592520,6960,6950,6960,6930,1104
20250318,110500,2219935330,6950,6970,6970,6940,378
20250318,110400,2217307530,6970,6970,6970,6960,30
20250318,110300,2217098710,6980,6980,6980,6930,3568
20250318,110200,2192246770,6980,6970,6980,6960,789
20250318,110100,2186747500,6970,6960,6970,6960,374
20250318,110000,2184144450,6960,6930,6960,6930,1049
20250318,105900,2176866500,6930,6930,6930,6930,1
20250318,105800,2176859570,6920,6920,6930,6920,1169
20250318,105700,2168769010,6920,6900,6920,6900,6561
20250318,105600,2123435200,6900,6900,6910,6890,1583
20250318,105500,2112519830,6900,6890,6900,6890,203
20250318,105400,2111120890,6890,6940,6940,6890,6481
20250318,105300,2066361260,6940,6940,6940,6930,789
20250318,105200,2060890600,6940,6940,6940,6940,75
20250318,105100,2060370100,6950,6950,6950,6950,149
20250318,105000,2059334550,6950,6930,6950,6930,300
20250318,104900,2057252560,6920,6930,6960,6920,1500
20250318,104800,2046861540,6960,6930,6970,6920,551
20250318,104700,2043030360,6920,6930,6930,6910,825
20250318,104600,2037326190,6920,6920,6920,6920,120
20250318,104500,2036495790,6920,6920,6920,6920,109
20250318,104400,2035741510,6920,6920,6920,6920,1043
20250318,104300,2028523950,6910,6900,6910,6900,201
20250318,104200,2027136040,6910,6920,6920,6900,6117
20250318,104100,1984889300,6920,6920,6920,6920,66
20250318,104000,1984432580,6920,6920,6920,6920,609
20250318,103900,1980218300,6950,6950,6950,6950,300
20250318,103800,1978133300,6920,6940,6940,6920,911
20250318,103700,1971824950,6940,6950,6960,6940,1824
20250318,103600,1959165830,6950,6940,6950,6940,41
20250318,103500,1958881010,6940,6900,6950,6900,2500
20250318,103400,1941591310,6890,6900,6910,6890,2583
20250318,103300,1923779250,6900,6920,6920,6890,5558
20250318,103200,1885414080,6920,6910,6920,6900,2036
20250318,103100,1871341850,6900,6930,6940,6900,3360
20250318,103000,1848104160,6960,6970,6970,6920,6675
20250318,102900,1801793680,6950,6950,6950,6940,421
20250318,102800,1798868930,6980,6970,6980,6940,271
20250318,102700,1796982140,6940,6970,6970,6940,3010
20250318,102600,1776055640,6990,6980,6990,6980,104
20250318,102500,1775329710,6980,6970,7000,6940,2928
20250318,102400,1754919030,6970,7000,7000,6960,682
20250318,102300,1750156500,7000,6960,7000,6950,1641
20250318,102200,1738712800,6930,6980,6990,6930,3146
20250318,102100,1716858430,6980,6980,6980,6950,3625
20250318,102000,1691601790,6980,6980,6980,6970,1385
20250318,101900,1681936710,6980,6990,6990,6950,193
20250318,101800,1680590700,6990,6970,7000,6950,7385
20250318,101700,1629144660,6980,6970,6980,6970,122
20250318,101600,1628293200,6960,6980,6980,6960,2642
20250318,101500,1609883580,6980,7010,7010,6980,1501
20250318,101400,1599405210,6980,7000,7000,6980,1200
20250318,101300,1591013390,7020,7020,7020,6990,501
20250318,101200,1587510290,7030,7020,7030,6990,836
20250318,101100,1581659670,7010,7010,7020,7000,2218
20250318,101000,1566118260,7010,7030,7030,7010,857
20250318,100900,1560101680,7030,7040,7040,7030,99
20250318,100800,1559405410,7060,7060,7060,7030,690
20250318,100700,1554536710,7080,7030,7080,7030,2108
20250318,100600,1539630780,7010,7000,7010,7000,78
20250318,100500,1539084060,7000,7030,7030,7000,789
20250318,100400,1533554840,7010,7010,7010,7010,201
20250318,100300,1532145830,7000,7000,7000,7000,1340
20250318,100200,1522765830,7000,7050,7060,7000,1377
20250318,100100,1513096390,7030,7050,7050,7030,66
20250318,100000,1512631870,7060,7020,7060,7010,925
20250318,095900,1506143110,7010,7070,7070,7000,1397
20250318,095800,1496308480,7050,7090,7090,7050,3061
20250318,095700,1474647940,7090,7120,7120,7090,1247
20250318,095600,1465794770,7120,7110,7120,7110,3076
20250318,095500,1443923320,7120,7130,7130,7120,209
20250318,095400,1442435160,7130,7140,7140,7130,227
20250318,095300,1440815670,7140,7110,7150,7110,1643
20250318,095200,1429093540,7110,7110,7110,7110,218
20250318,095100,1427543560,7110,7100,7110,7090,490
20250318,095000,1424067360,7090,7110,7110,7090,1738
20250318,094900,1411734870,7130,7130,7130,7130,103
20250318,094800,1411000480,7130,7140,7140,7130,1098
20250318,094700,1403169630,7140,7070,7140,7070,956
20250318,094600,1396367060,7060,7070,7070,7060,143
20250318,094500,1395356500,7070,7080,7080,7070,398
20250318,094400,1392539000,7080,7080,7110,7070,1736
20250318,094300,1380235990,7080,7070,7080,7070,8
20250318,094200,1380179420,7080,7080,7080,7070,580
20250318,094100,1376077720,7080,7060,7080,7060,394
20250318,094000,1373295260,7060,7060,7060,7060,439
20250318,093900,1370195920,7060,7070,7070,7050,1979
20250318,093800,1356225340,7070,7090,7090,7070,340
20250318,093700,1353820520,7090,7090,7090,7090,1002
20250318,093600,1346716340,7060,7080,7100,7060,1018
20250318,093500,1339521020,7080,7100,7100,7080,1567
20250318,093400,1328396840,7100,7080,7100,7060,1570
20250318,093300,1317268990,7080,7090,7090,7080,527
20250318,093200,1313537060,7090,7090,7090,7090,410
20250318,093100,1310630160,7060,7090,7090,7060,640
20250318,093000,1306100730,7080,7070,7090,7070,715
20250318,092900,1301038680,7060,7050,7060,7040,1334
20250318,092800,1291633800,7050,7070,7070,7050,2531
20250318,092700,1273767770,7050,7070,7070,7050,3797
20250318,092600,1246944140,7080,7120,7150,7080,3012
20250318,092500,1225506110,7100,7040,7100,7030,5158
20250318,092400,1189068920,7030,6980,7030,6970,2294
20250318,092300,1172995800,6990,6990,6990,6970,1898
20250318,092200,1159764320,6950,7010,7010,6950,217
20250318,092100,1158253780,6990,6980,7020,6980,1494
20250318,092000,1147781020,6950,6960,6980,6930,5996
20250318,091900,1106089280,6960,6980,6980,6960,1154
20250318,091800,1098054320,6980,7010,7020,6980,2465
20250318,091700,1080787600,7020,7040,7040,7010,1839
20250318,091600,1067877050,7050,6960,7050,6950,2377
20250318,091500,1051213870,6970,6920,6990,6920,2266
20250318,091400,1035478920,6920,6880,6950,6870,7848
20250318,091300,981269650,6880,6970,6970,6850,11066
20250318,091200,904716790,6960,7020,7020,6960,6557
20250318,091100,858959720,7050,6970,7080,6960,3815
20250318,091000,832353580,6960,7060,7070,6950,12067
20250318,090900,747875710,7050,7100,7100,7030,10932
20250318,090800,670556710,7100,7150,7150,7100,6616
20250318,090700,623446310,7140,7140,7170,7140,2297
20250318,090600,607017430,7140,7170,7180,7120,5770
20250318,090500,565801770,7120,7280,7280,7110,14814
20250318,090400,459168020,7270,7320,7320,7250,12842
20250318,090300,365505880,7320,7280,7360,7270,10738
20250318,090200,287091975,7270,7300,7330,7240,9732
20250318,090100,216266920,7310,7320,7350,7240,13449
20250318,090000,118215710,7320,7120,7320,7120,14981
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 185600 4112667095 7200 7200 7200 7200 6836
3 20250318 185500 4112667095 7200 7200 7200 7200 0
4 20250318 185400 4112667095 7200 7200 7200 7200 0
5 20250318 185300 4112667095 7200 7200 7200 7200 0
6 20250318 185200 4112667095 7200 7200 7200 7200 0
7 20250318 185100 4112667095 7200 7200 7200 7200 0
8 20250318 185000 4112667095 7200 7200 7200 7200 0
9 20250318 184900 4112667095 7200 7200 7200 7200 0
10 20250318 184800 4112667095 7200 7200 7200 7200 0
11 20250318 184700 4112667095 7200 7200 7200 7200 0
12 20250318 184600 4112667095 7200 7200 7200 7200 0
13 20250318 184500 4112667095 7200 7200 7200 7200 0
14 20250318 184400 4112667095 7200 7200 7200 7200 0
15 20250318 184300 4112667095 7200 7200 7200 7200 0
16 20250318 184200 4112667095 7200 7200 7200 7200 0
17 20250318 184100 4112667095 7200 7200 7200 7200 0
18 20250318 184000 4112667095 7200 7200 7200 7200 0
19 20250318 183900 4112667095 7200 7200 7200 7200 0
20 20250318 183800 4112667095 7200 7200 7200 7200 0
21 20250318 183700 4112667095 7200 7200 7200 7200 0
22 20250318 183600 4112667095 7200 7200 7200 7200 0
23 20250318 183500 4112667095 7200 7200 7200 7200 0
24 20250318 183400 4112667095 7200 7200 7200 7200 0
25 20250318 183300 4112667095 7200 7200 7200 7200 0
26 20250318 183200 4112667095 7200 7200 7200 7200 0
27 20250318 183100 4112667095 7200 7200 7200 7200 0
28 20250318 183000 4112667095 7200 7200 7200 7200 0
29 20250318 182900 4112667095 7200 7200 7200 7200 0
30 20250318 182800 4112667095 7200 7200 7200 7200 0
31 20250318 182700 4112667095 7200 7200 7200 7200 0
32 20250318 182600 4112667095 7200 7200 7200 7200 6836
33 20250318 182500 4112667095 7200 7200 7200 7200 0
34 20250318 182400 4112667095 7200 7200 7200 7200 0
35 20250318 182300 4112667095 7200 7200 7200 7200 0
36 20250318 182200 4112667095 7200 7200 7200 7200 0
37 20250318 182100 4112667095 7200 7200 7200 7200 0
38 20250318 182000 4112667095 7200 7200 7200 7200 0
39 20250318 181900 4112667095 7200 7200 7200 7200 0
40 20250318 181800 4112667095 7200 7200 7200 7200 0
41 20250318 181700 4112667095 7200 7200 7200 7200 0
42 20250318 181600 4112667095 7200 7200 7200 7200 0
43 20250318 181500 4112667095 7200 7200 7200 7200 0
44 20250318 181400 4112667095 7200 7200 7200 7200 0
45 20250318 181300 4112667095 7200 7200 7200 7200 0
46 20250318 181200 4112667095 7200 7200 7200 7200 0
47 20250318 181100 4112667095 7200 7200 7200 7200 0
48 20250318 181000 4112667095 7200 7200 7200 7200 0
49 20250318 180900 4112667095 7200 7200 7200 7200 0
50 20250318 180800 4112667095 7200 7200 7200 7200 0
51 20250318 180700 4112667095 7200 7200 7200 7200 0
52 20250318 180600 4112667095 7200 7200 7200 7200 0
53 20250318 180500 4112667095 7200 7200 7200 7200 0
54 20250318 180400 4112667095 7200 7200 7200 7200 0
55 20250318 180300 4112667095 7200 7200 7200 7200 0
56 20250318 180200 4112667095 7200 7200 7200 7200 0
57 20250318 180100 4112667095 7200 7200 7200 7200 0
58 20250318 180000 4112667095 7200 7200 7200 7200 0
59 20250318 175900 4112667095 7200 7200 7200 7200 0
60 20250318 175800 4112667095 7200 7200 7200 7200 0
61 20250318 175700 4112667095 7200 7200 7200 7200 0
62 20250318 175600 4112667095 7200 7200 7200 7200 6836
63 20250318 175500 4112667095 7200 7200 7200 7200 0
64 20250318 175400 4112667095 7200 7200 7200 7200 0
65 20250318 175300 4112667095 7200 7200 7200 7200 0
66 20250318 175200 4112667095 7200 7200 7200 7200 0
67 20250318 175100 4112667095 7200 7200 7200 7200 0
68 20250318 175000 4112667095 7200 7200 7200 7200 0
69 20250318 174900 4112667095 7200 7200 7200 7200 0
70 20250318 174800 4112667095 7200 7200 7200 7200 0
71 20250318 174700 4112667095 7200 7200 7200 7200 0
72 20250318 174600 4112667095 7200 7200 7200 7200 0
73 20250318 174500 4112667095 7200 7200 7200 7200 0
74 20250318 174400 4112667095 7200 7200 7200 7200 0
75 20250318 174300 4112667095 7200 7200 7200 7200 0
76 20250318 174200 4112667095 7200 7200 7200 7200 0
77 20250318 174100 4112667095 7200 7200 7200 7200 0
78 20250318 174000 4112667095 7200 7200 7200 7200 0
79 20250318 173900 4112667095 7200 7200 7200 7200 0
80 20250318 173800 4112667095 7200 7200 7200 7200 0
81 20250318 173700 4112667095 7200 7200 7200 7200 0
82 20250318 173600 4112667095 7200 7200 7200 7200 0
83 20250318 173500 4112667095 7200 7200 7200 7200 0
84 20250318 173400 4112667095 7200 7200 7200 7200 0
85 20250318 173300 4112667095 7200 7200 7200 7200 0
86 20250318 173200 4112667095 7200 7200 7200 7200 0
87 20250318 173100 4112667095 7200 7200 7200 7200 0
88 20250318 173000 4112667095 7200 7200 7200 7200 0
89 20250318 172900 4112667095 7200 7200 7200 7200 0
90 20250318 172800 4112667095 7200 7200 7200 7200 0
91 20250318 172700 4112667095 7200 7200 7200 7200 0
92 20250318 172600 4112667095 7200 7200 7200 7200 6836
93 20250318 172500 4112667095 7200 7200 7200 7200 0
94 20250318 172400 4112667095 7200 7200 7200 7200 0
95 20250318 172300 4112667095 7200 7200 7200 7200 0
96 20250318 172200 4112667095 7200 7200 7200 7200 0
97 20250318 172100 4112667095 7200 7200 7200 7200 0
98 20250318 172000 4112667095 7200 7200 7200 7200 0
99 20250318 171900 4112667095 7200 7200 7200 7200 0
100 20250318 171800 4112667095 7200 7200 7200 7200 0
101 20250318 171700 4112667095 7200 7200 7200 7200 0
102 20250318 171600 4112667095 7200 7200 7200 7200 0
103 20250318 171500 4112667095 7200 7200 7200 7200 0
104 20250318 171400 4112667095 7200 7200 7200 7200 0
105 20250318 171300 4112667095 7200 7200 7200 7200 0
106 20250318 171200 4112667095 7200 7200 7200 7200 0
107 20250318 171100 4112667095 7200 7200 7200 7200 0
108 20250318 171000 4112667095 7200 7200 7200 7200 0
109 20250318 170900 4112667095 7200 7200 7200 7200 0
110 20250318 170800 4112667095 7200 7200 7200 7200 0
111 20250318 170700 4112667095 7200 7200 7200 7200 0
112 20250318 170600 4112667095 7200 7200 7200 7200 0
113 20250318 170500 4112667095 7200 7200 7200 7200 0
114 20250318 170400 4112667095 7200 7200 7200 7200 0
115 20250318 170300 4112667095 7200 7200 7200 7200 0
116 20250318 170200 4112667095 7200 7200 7200 7200 0
117 20250318 170100 4112667095 7200 7200 7200 7200 0
118 20250318 170000 4112667095 7200 7200 7200 7200 0
119 20250318 165900 4112667095 7200 7200 7200 7200 0
120 20250318 165800 4112667095 7200 7200 7200 7200 0
121 20250318 165700 4112667095 7200 7200 7200 7200 0
122 20250318 165600 4112667095 7200 7200 7200 7200 6836
123 20250318 165500 4112667095 7200 7200 7200 7200 0
124 20250318 165400 4112667095 7200 7200 7200 7200 0
125 20250318 165300 4112667095 7200 7200 7200 7200 0
126 20250318 165200 4112667095 7200 7200 7200 7200 0
127 20250318 165100 4112667095 7200 7200 7200 7200 0
128 20250318 165000 4112667095 7200 7200 7200 7200 0
129 20250318 164900 4112667095 7200 7200 7200 7200 0
130 20250318 164800 4112667095 7200 7200 7200 7200 0
131 20250318 164700 4112667095 7200 7200 7200 7200 0
132 20250318 164600 4112667095 7200 7200 7200 7200 0
133 20250318 164500 4112667095 7200 7200 7200 7200 0
134 20250318 164400 4112667095 7200 7200 7200 7200 0
135 20250318 164300 4112667095 7200 7200 7200 7200 0
136 20250318 164200 4112667095 7200 7200 7200 7200 0
137 20250318 164100 4112667095 7200 7200 7200 7200 0
138 20250318 164000 4112667095 7200 7200 7200 7200 0
139 20250318 163900 4112667095 7200 7200 7200 7200 0
140 20250318 163800 4112667095 7200 7200 7200 7200 0
141 20250318 163700 4112667095 7200 7200 7200 7200 0
142 20250318 163600 4112667095 7200 7200 7200 7200 0
143 20250318 163500 4112667095 7200 7200 7200 7200 0
144 20250318 163400 4112667095 7200 7200 7200 7200 0
145 20250318 163300 4112667095 7200 7200 7200 7200 0
146 20250318 163200 4112667095 7200 7200 7200 7200 0
147 20250318 163100 4112667095 7200 7200 7200 7200 0
148 20250318 163000 4112667095 7200 7200 7200 7200 0
149 20250318 162900 4112667095 7200 7200 7200 7200 0
150 20250318 162800 4112667095 7200 7200 7200 7200 0
151 20250318 162700 4112667095 7200 7200 7200 7200 0
152 20250318 162600 4112667095 7200 7200 7200 7200 6836
153 20250318 162500 4112667095 7200 7200 7200 7200 0
154 20250318 162400 4112667095 7200 7200 7200 7200 0
155 20250318 162300 4112667095 7200 7200 7200 7200 0
156 20250318 162200 4112667095 7200 7200 7200 7200 0
157 20250318 162100 4112667095 7200 7200 7200 7200 0
158 20250318 162000 4112667095 7200 7200 7200 7200 0
159 20250318 161900 4112667095 7200 7200 7200 7200 0
160 20250318 161800 4112667095 7200 7200 7200 7200 0
161 20250318 161700 4112667095 7200 7200 7200 7200 0
162 20250318 161600 4112667095 7200 7200 7200 7200 0
163 20250318 161500 4112667095 7200 7200 7200 7200 0
164 20250318 161400 4112667095 7200 7200 7200 7200 0
165 20250318 161300 4112667095 7200 7200 7200 7200 0
166 20250318 161200 4112667095 7200 7200 7200 7200 0
167 20250318 161100 4112667095 7200 7200 7200 7200 0
168 20250318 161000 4112667095 7200 7200 7200 7200 0
169 20250318 160900 4112667095 7200 7200 7200 7200 0
170 20250318 160800 4112667095 7200 7200 7200 7200 0
171 20250318 160700 4112667095 7200 7200 7200 7200 0
172 20250318 160600 4112667095 7200 7200 7200 7200 0
173 20250318 160500 4112667095 7200 7200 7200 7200 0
174 20250318 160400 4112667095 7200 7200 7200 7200 0
175 20250318 160300 4112667095 7200 7200 7200 7200 0
176 20250318 160200 4112667095 7200 7200 7200 7200 0
177 20250318 160100 4112667095 7200 7200 7200 7200 0
178 20250318 160000 4112667095 7200 7200 7200 7200 0
179 20250318 155900 4112667095 7200 7200 7200 7200 0
180 20250318 155800 4112667095 7200 7200 7200 7200 0
181 20250318 155700 4112667095 7200 7200 7200 7200 0
182 20250318 155600 4112667095 7200 7200 7200 7200 6836
183 20250318 155500 4112667095 7200 7200 7200 7200 0
184 20250318 155400 4112667095 7200 7200 7200 7200 0
185 20250318 155300 4112667095 7200 7200 7200 7200 0
186 20250318 155200 4112667095 7200 7200 7200 7200 0
187 20250318 155100 4112667095 7200 7200 7200 7200 0
188 20250318 155000 4112667095 7200 7200 7200 7200 0
189 20250318 154900 4112667095 7200 7200 7200 7200 0
190 20250318 154800 4112667095 7200 7200 7200 7200 0
191 20250318 154700 4112667095 7200 7200 7200 7200 0
192 20250318 154600 4112667095 7200 7200 7200 7200 0
193 20250318 154500 4112667095 7200 7200 7200 7200 0
194 20250318 154400 4112667095 7200 7200 7200 7200 0
195 20250318 154300 4112667095 7200 7200 7200 7200 0
196 20250318 154200 4112667095 7200 7200 7200 7200 0
197 20250318 154100 4112667095 7200 7200 7200 7200 0
198 20250318 154000 4112667095 7200 7200 7200 7200 0
199 20250318 153900 4112667095 7200 7200 7200 7200 0
200 20250318 153800 4112667095 7200 7200 7200 7200 0
201 20250318 153700 4112667095 7200 7200 7200 7200 0
202 20250318 153600 4112667095 7200 7200 7200 7200 0
203 20250318 153500 4112667095 7200 7200 7200 7200 0
204 20250318 153400 4112667095 7200 7200 7200 7200 0
205 20250318 153300 4112667095 7200 7200 7200 7200 0
206 20250318 153200 4112667095 7200 7200 7200 7200 0
207 20250318 153100 4112667095 7200 7200 7200 7200 0
208 20250318 153000 4112667095 7200 7200 7200 7200 6836
209 20250318 152900 4063447895 7180 7180 7180 7180 0
210 20250318 152800 4063447895 7180 7180 7180 7180 0
211 20250318 152700 4063447895 7180 7180 7180 7180 0
212 20250318 152600 4063447895 7180 7180 7180 7180 0
213 20250318 152500 4063447895 7180 7180 7180 7180 0
214 20250318 152400 4063447895 7180 7180 7180 7180 0
215 20250318 152300 4063447895 7180 7180 7180 7180 0
216 20250318 152200 4063447895 7180 7180 7180 7180 0
217 20250318 152100 4063447895 7180 7180 7180 7180 0
218 20250318 152000 4063447895 7180 7180 7180 7180 0
219 20250318 151900 4063447895 7180 7170 7180 7140 1497
220 20250318 151800 4052734795 7180 7130 7180 7120 449
221 20250318 151700 4049514935 7120 7110 7130 7110 941
222 20250318 151600 4042809535 7110 7110 7120 7110 1799
223 20250318 151500 4030017515 7110 7140 7140 7110 958
224 20250318 151400 4023203465 7120 7150 7150 7120 2429
225 20250318 151300 4005889005 7180 7160 7180 7150 206
226 20250318 151200 4004415575 7150 7160 7190 7150 1979
227 20250318 151100 3990224665 7150 7160 7160 7130 1730
228 20250318 151000 3977874585 7160 7160 7170 7160 939
229 20250318 150900 3971151325 7170 7170 7170 7140 778
230 20250318 150800 3965583915 7170 7140 7170 7120 2266
231 20250318 150700 3949419955 7140 7200 7210 7130 2299
232 20250318 150600 3932986035 7160 7210 7210 7160 655
233 20250318 150500 3928286015 7210 7230 7230 7150 3342
234 20250318 150400 3904265255 7210 7230 7260 7210 4727
235 20250318 150300 3870003435 7230 7240 7240 7230 680
236 20250318 150200 3865083240 7240 7230 7250 7230 561
237 20250318 150100 3861017560 7250 7210 7260 7210 8712
238 20250318 150000 3798042625 7210 7220 7220 7210 1168
239 20250318 145900 3789615475 7220 7200 7230 7200 2612
240 20250318 145800 3770763015 7210 7230 7240 7210 5021
241 20250318 145700 3734504985 7220 7230 7240 7200 3999
242 20250318 145600 3705611735 7240 7230 7240 7200 4878
243 20250318 145500 3670418045 7230 7190 7240 7150 3867
244 20250318 145400 3642493685 7190 7220 7230 7190 8850
245 20250318 145300 3578705335 7220 7220 7240 7210 4676
246 20250318 145200 3544905595 7210 7200 7230 7190 3481
247 20250318 145100 3519803175 7200 7160 7230 7160 11404
248 20250318 145000 3437636265 7160 7170 7190 7110 6263
249 20250318 144900 3392802405 7170 7120 7170 7120 2579
250 20250318 144800 3374372975 7120 7100 7130 7100 1412
251 20250318 144700 3364320385 7100 7130 7130 7090 1887
252 20250318 144600 3350887635 7140 7110 7140 7110 4175
253 20250318 144500 3321127925 7110 7080 7110 7080 10807
254 20250318 144400 3244401025 7090 7080 7090 7060 1204
255 20250318 144300 3235893485 7080 7070 7090 7060 2539
256 20250318 144200 3217927805 7060 7020 7060 7020 6326
257 20250318 144100 3173394705 7020 7020 7020 7020 188
258 20250318 144000 3172074945 7030 7010 7030 7010 2
259 20250318 143900 3172060905 7010 7020 7030 7000 2070
260 20250318 143800 3157568055 7020 7020 7020 7020 398
261 20250318 143700 3154774095 7020 7020 7020 7000 677
262 20250318 143600 3150034245 7020 7020 7020 7020 104
263 20250318 143500 3149304165 7020 7020 7020 7020 18
264 20250318 143400 3149177805 7020 7020 7030 7000 376
265 20250318 143300 3146538675 7030 7030 7030 7030 0
266 20250318 143200 3146538675 7030 7020 7030 7000 328
267 20250318 143100 3144240955 7010 7050 7050 7010 31
268 20250318 143000 3144023605 7010 7010 7010 7010 0
269 20250318 142900 3144023605 7010 7030 7030 7010 576
270 20250318 142800 3139974345 7030 7020 7030 7020 1022
271 20250318 142700 3132793315 7020 7020 7020 7020 12
272 20250318 142600 3132709075 6990 7030 7030 6980 2383
273 20250318 142500 3116020575 7050 7040 7050 7020 461
274 20250318 142400 3112783285 7010 7010 7010 7010 0
275 20250318 142300 3112783285 7010 7050 7050 7010 570
276 20250318 142200 3108769785 7060 7020 7060 7020 1448
277 20250318 142100 3098571345 7020 7020 7020 7020 10
278 20250318 142000 3098501145 7020 7020 7040 7020 1282
279 20250318 141900 3089501265 7030 7040 7050 7030 335
280 20250318 141800 3087144685 7040 7020 7040 7020 283
281 20250318 141700 3085156135 7020 7020 7020 7020 143
282 20250318 141600 3084152275 7020 7020 7020 7020 6
283 20250318 141500 3084110155 7030 7010 7030 7010 37
284 20250318 141400 3083850745 7030 7030 7030 7030 100
285 20250318 141300 3083147745 7040 7040 7040 7040 0
286 20250318 141200 3083147745 7040 7020 7040 7020 557
287 20250318 141100 3079235585 7020 6970 7020 6970 1770
288 20250318 141000 3066863845 7020 7020 7040 6970 2595
289 20250318 140900 3048729385 7040 7010 7040 7000 664
290 20250318 140800 3044072365 7020 7010 7050 7010 235
291 20250318 140700 3042424365 7010 7050 7050 7010 562
292 20250318 140600 3038481205 7050 7050 7050 7050 154
293 20250318 140500 3037395505 7070 7060 7070 7040 2458
294 20250318 140400 3020045735 7050 7030 7070 7030 2274
295 20250318 140300 3004009885 7030 7030 7030 7030 101
296 20250318 140200 3003299855 7010 7010 7030 7010 26
297 20250318 140100 3003117575 7000 7050 7050 7000 1210
298 20250318 140000 2994612575 7040 7050 7050 7020 843
299 20250318 135900 2988682075 7040 7060 7060 7040 652
300 20250318 135800 2984089955 7060 7050 7060 7040 6551
301 20250318 135700 2937861415 7050 7010 7050 7010 1396
302 20250318 135600 2928041535 7010 6980 7010 6980 1418
303 20250318 135500 2918140845 6970 6950 6970 6950 190
304 20250318 135400 2916817035 6950 6970 6980 6950 2236
305 20250318 135300 2901239155 6970 6940 6970 6940 760
306 20250318 135200 2895952535 6940 6940 6940 6930 2068
307 20250318 135100 2881606195 6940 6950 6980 6940 1424
308 20250318 135000 2871715725 6960 7000 7000 6960 1018
309 20250318 134900 2864612465 7000 6990 7000 6990 921
310 20250318 134800 2858169445 7000 6990 7000 6980 1584
311 20250318 134700 2847098455 6990 6980 6990 6950 1084
312 20250318 134600 2839534665 6960 6960 6960 6960 12
313 20250318 134500 2839451145 6980 6980 6980 6980 362
314 20250318 134400 2836924385 6980 6980 6980 6980 1
315 20250318 134300 2836917405 6940 6950 6950 6940 1228
316 20250318 134200 2828394735 6960 6970 6970 6940 2547
317 20250318 134100 2810718325 6970 6940 6980 6940 7
318 20250318 134000 2810669615 6930 6960 6990 6930 4442
319 20250318 133900 2779827295 6960 6960 6960 6950 1589
320 20250318 133800 2768771265 6970 6970 6970 6970 0
321 20250318 133700 2768771265 6970 6960 6970 6960 1116
322 20250318 133600 2760999675 6960 6995 6995 6960 2415
323 20250318 133500 2744169215 7000 7000 7000 7000 28
324 20250318 133400 2743973215 7000 6980 7000 6980 394
325 20250318 133300 2741218645 6970 6960 6970 6960 202
326 20250318 133200 2739810715 6960 6980 6980 6960 610
327 20250318 133100 2735560415 6990 6990 6990 6990 0
328 20250318 133000 2735560415 6990 6990 6990 6990 10
329 20250318 132900 2735490515 6990 6980 6990 6980 800
330 20250318 132800 2729898525 6990 7000 7010 6990 2206
331 20250318 132700 2714466255 7000 7000 7000 7000 45
332 20250318 132600 2714151255 6970 7000 7000 6970 289
333 20250318 132500 2712135395 6990 6990 6990 6990 18
334 20250318 132400 2712009575 7000 7010 7010 7000 153
335 20250318 132300 2710937055 7000 6980 7000 6980 2305
336 20250318 132200 2694820755 6950 6950 6950 6950 0
337 20250318 132100 2694820755 6950 6950 6950 6950 68
338 20250318 132000 2694348155 6940 6950 6950 6940 1348
339 20250318 131900 2684982195 6980 6980 6980 6980 1
340 20250318 131800 2684975215 6980 6980 6980 6980 327
341 20250318 131700 2682692755 6980 6980 6980 6980 203
342 20250318 131600 2681275815 6980 6950 6980 6950 381
343 20250318 131500 2678627835 6950 6980 6980 6950 351
344 20250318 131400 2676187245 6980 6980 6980 6980 0
345 20250318 131300 2676187245 6980 6980 6980 6980 1
346 20250318 131200 2676180265 6960 6970 6970 6960 1160
347 20250318 131100 2668101665 6970 6960 6975 6960 2401
348 20250318 131000 2651388960 6955 6955 6955 6955 0
349 20250318 130900 2651388960 6955 6955 6955 6955 90
350 20250318 130800 2650763010 6955 6960 6960 6955 376
351 20250318 130700 2648146210 6950 6940 6950 6940 449
352 20250318 130600 2645029600 6940 6950 6950 6940 2287
353 20250318 130500 2629152470 6950 6960 6960 6940 969
354 20250318 130400 2622415610 6960 6960 6960 6960 1
355 20250318 130300 2622408650 6950 6950 6950 6950 357
356 20250318 130200 2619927500 6940 6940 6940 6940 0
357 20250318 130100 2619927500 6940 6940 6940 6940 0
358 20250318 130000 2619927500 6940 6940 6940 6940 50
359 20250318 125900 2619580500 6950 6960 6960 6950 442
360 20250318 125800 2616508540 6960 6960 6960 6960 41
361 20250318 125700 2616223180 6950 6960 6960 6950 361
362 20250318 125600 2613714210 6940 6940 6940 6940 26
363 20250318 125500 2613533770 6940 6940 6940 6940 0
364 20250318 125400 2613533770 6940 6940 6960 6940 336
365 20250318 125300 2611201910 6950 6950 6950 6950 0
366 20250318 125200 2611201910 6950 6950 6950 6950 444
367 20250318 125100 2608116110 6950 6950 6950 6950 58
368 20250318 125000 2607713010 6950 6960 6960 6950 53
369 20250318 124900 2607344640 6980 6980 6980 6980 100
370 20250318 124800 2606646640 6980 6980 6990 6950 5
371 20250318 124700 2606611760 6990 6960 6990 6960 979
372 20250318 124600 2599781620 6960 6960 6960 6960 0
373 20250318 124500 2599781620 6960 6940 6960 6940 201
374 20250318 124400 2598386660 6950 6950 6960 6950 111
375 20250318 124300 2597615130 6970 6970 6970 6950 219
376 20250318 124200 2596092880 6970 6970 6970 6940 1059
377 20250318 124100 2588743130 6970 6980 6980 6940 540
378 20250318 124000 2584994140 6980 6980 6980 6980 579
379 20250318 123900 2580952720 6980 6980 6980 6980 0
380 20250318 123800 2580952720 6980 6980 6980 6980 0
381 20250318 123700 2580952720 6980 6950 6980 6950 2
382 20250318 123600 2580938790 6980 6950 6980 6950 6
383 20250318 123500 2580897060 6950 6980 6980 6950 454
384 20250318 123400 2577741700 7000 6980 7000 6980 74
385 20250318 123300 2577224090 6990 6990 6990 6990 0
386 20250318 123200 2577224090 6990 6990 6990 6990 0
387 20250318 123100 2577224090 6990 6990 6990 6990 100
388 20250318 123000 2576525090 7010 7010 7010 7010 0
389 20250318 122900 2576525090 7010 7010 7010 7010 0
390 20250318 122800 2576525090 7010 7000 7010 7000 150
391 20250318 122700 2575474890 7000 6990 7000 6950 4581
392 20250318 122600 2543591350 7000 7010 7010 7000 127
393 20250318 122500 2542702050 7010 7010 7010 7010 1
394 20250318 122400 2542695040 7000 7000 7000 7000 108
395 20250318 122300 2541939040 7000 7000 7000 7000 0
396 20250318 122200 2541939040 7000 6960 7000 6960 2
397 20250318 122100 2541925080 7000 6970 7000 6960 1006
398 20250318 122000 2534921180 7000 6970 7000 6970 145
399 20250318 121900 2533908140 6980 6980 6980 6960 321
400 20250318 121800 2531670940 6970 6970 6990 6970 350
401 20250318 121700 2529231420 6970 6970 6970 6970 99
402 20250318 121600 2528541390 6970 6970 6970 6970 83
403 20250318 121500 2527962880 6960 6960 6960 6960 0
404 20250318 121400 2527962880 6960 6960 6960 6960 1
405 20250318 121300 2527955920 6960 6970 6970 6960 503
406 20250318 121200 2524451010 7000 7000 7000 7000 0
407 20250318 121100 2524451010 7000 6980 7000 6980 73
408 20250318 121000 2523941450 7000 6970 7000 6970 495
409 20250318 120900 2520486990 6980 6970 6990 6970 37
410 20250318 120800 2520228830 6970 6970 6970 6970 1143
411 20250318 120700 2512262120 6980 6930 6980 6930 1873
412 20250318 120600 2499223010 6930 6930 6930 6930 40
413 20250318 120500 2498945810 6940 6940 6940 6940 200
414 20250318 120400 2497557810 6910 6950 6950 6910 997
415 20250318 120300 2490663920 6950 6920 6950 6920 8
416 20250318 120200 2490608380 6900 6900 6900 6900 0
417 20250318 120100 2490608380 6900 6910 6960 6900 2511
418 20250318 120000 2473218040 6910 6910 6910 6910 552
419 20250318 115900 2469403720 6910 6910 6910 6910 1415
420 20250318 115800 2459626070 6910 6920 6920 6900 844
421 20250318 115700 2453794240 6930 6930 6930 6920 1039
422 20250318 115600 2446594450 6970 6970 6970 6970 0
423 20250318 115500 2446594450 6970 6970 6970 6970 0
424 20250318 115400 2446594450 6970 6960 6970 6960 200
425 20250318 115300 2445201380 6970 6930 6970 6920 55
426 20250318 115200 2444820210 6920 6940 6950 6910 1272
427 20250318 115100 2436009070 6940 6960 6960 6940 2804
428 20250318 115000 2416533720 6960 6980 6980 6960 468
429 20250318 114900 2413275720 6960 6970 6970 6960 12
430 20250318 114800 2413192090 6980 6980 6990 6980 320
431 20250318 114700 2410958390 6980 6980 7000 6980 1101
432 20250318 114600 2403267870 6980 6970 6980 6950 1519
433 20250318 114500 2392703190 6960 6980 6980 6960 1580
434 20250318 114400 2381697800 7020 6990 7030 6970 1092
435 20250318 114300 2374072130 7000 7000 7000 7000 0
436 20250318 114200 2374072130 7000 7000 7000 7000 0
437 20250318 114100 2374072130 7000 7000 7000 7000 0
438 20250318 114000 2374072130 7000 7000 7000 7000 0
439 20250318 113900 2374072130 7000 7000 7000 7000 0
440 20250318 113800 2374072130 7000 7000 7000 7000 0
441 20250318 113700 2374072130 7000 7000 7000 7000 0
442 20250318 113600 2374072130 7000 7000 7000 7000 2
443 20250318 113500 2374058130 7000 7000 7000 7000 200
444 20250318 113400 2372658130 7000 6980 7000 6970 4
445 20250318 113300 2372630210 6970 6970 6970 6960 737
446 20250318 113200 2367493590 6980 6990 6990 6980 188
447 20250318 113100 2366179800 6970 6990 7000 6970 1200
448 20250318 113000 2357809820 7010 7010 7010 7010 0
449 20250318 112900 2357809820 7010 6980 7010 6970 244
450 20250318 112800 2356106700 7020 7010 7030 6980 1359
451 20250318 112700 2346596250 7030 7030 7040 7010 1947
452 20250318 112600 2332920590 7040 7020 7040 7020 994
453 20250318 112500 2325937450 7010 6980 7010 6970 1406
454 20250318 112400 2316097080 7000 6990 7000 6980 396
455 20250318 112300 2313329530 6990 6980 6990 6950 1064
456 20250318 112200 2305898390 6980 6960 6980 6950 274
457 20250318 112100 2303993810 6980 6970 6980 6970 46
458 20250318 112000 2303673020 6980 6980 6980 6980 0
459 20250318 111900 2303673020 6980 6940 6980 6940 939
460 20250318 111800 2297139550 6940 6930 6940 6930 304
461 20250318 111700 2295029940 6930 6930 6930 6920 87
462 20250318 111600 2294427750 6920 6920 6920 6920 233
463 20250318 111500 2292815390 6920 6920 6920 6920 379
464 20250318 111400 2290192710 6920 6910 6920 6890 5325
465 20250318 111300 2253409670 6910 6920 6940 6910 353
466 20250318 111200 2250966940 6920 6930 6930 6920 1558
467 20250318 111100 2240180810 6930 6940 6940 6930 144
468 20250318 111000 2239182450 6930 6940 6940 6930 40
469 20250318 110900 2238905240 6950 6930 6950 6930 344
470 20250318 110800 2236521300 6960 6940 6960 6930 1287
471 20250318 110700 2227592520 6960 6960 6960 6960 0
472 20250318 110600 2227592520 6960 6950 6960 6930 1104
473 20250318 110500 2219935330 6950 6970 6970 6940 378
474 20250318 110400 2217307530 6970 6970 6970 6960 30
475 20250318 110300 2217098710 6980 6980 6980 6930 3568
476 20250318 110200 2192246770 6980 6970 6980 6960 789
477 20250318 110100 2186747500 6970 6960 6970 6960 374
478 20250318 110000 2184144450 6960 6930 6960 6930 1049
479 20250318 105900 2176866500 6930 6930 6930 6930 1
480 20250318 105800 2176859570 6920 6920 6930 6920 1169
481 20250318 105700 2168769010 6920 6900 6920 6900 6561
482 20250318 105600 2123435200 6900 6900 6910 6890 1583
483 20250318 105500 2112519830 6900 6890 6900 6890 203
484 20250318 105400 2111120890 6890 6940 6940 6890 6481
485 20250318 105300 2066361260 6940 6940 6940 6930 789
486 20250318 105200 2060890600 6940 6940 6940 6940 75
487 20250318 105100 2060370100 6950 6950 6950 6950 149
488 20250318 105000 2059334550 6950 6930 6950 6930 300
489 20250318 104900 2057252560 6920 6930 6960 6920 1500
490 20250318 104800 2046861540 6960 6930 6970 6920 551
491 20250318 104700 2043030360 6920 6930 6930 6910 825
492 20250318 104600 2037326190 6920 6920 6920 6920 120
493 20250318 104500 2036495790 6920 6920 6920 6920 109
494 20250318 104400 2035741510 6920 6920 6920 6920 1043
495 20250318 104300 2028523950 6910 6900 6910 6900 201
496 20250318 104200 2027136040 6910 6920 6920 6900 6117
497 20250318 104100 1984889300 6920 6920 6920 6920 66
498 20250318 104000 1984432580 6920 6920 6920 6920 609
499 20250318 103900 1980218300 6950 6950 6950 6950 300
500 20250318 103800 1978133300 6920 6940 6940 6920 911
501 20250318 103700 1971824950 6940 6950 6960 6940 1824
502 20250318 103600 1959165830 6950 6940 6950 6940 41
503 20250318 103500 1958881010 6940 6900 6950 6900 2500
504 20250318 103400 1941591310 6890 6900 6910 6890 2583
505 20250318 103300 1923779250 6900 6920 6920 6890 5558
506 20250318 103200 1885414080 6920 6910 6920 6900 2036
507 20250318 103100 1871341850 6900 6930 6940 6900 3360
508 20250318 103000 1848104160 6960 6970 6970 6920 6675
509 20250318 102900 1801793680 6950 6950 6950 6940 421
510 20250318 102800 1798868930 6980 6970 6980 6940 271
511 20250318 102700 1796982140 6940 6970 6970 6940 3010
512 20250318 102600 1776055640 6990 6980 6990 6980 104
513 20250318 102500 1775329710 6980 6970 7000 6940 2928
514 20250318 102400 1754919030 6970 7000 7000 6960 682
515 20250318 102300 1750156500 7000 6960 7000 6950 1641
516 20250318 102200 1738712800 6930 6980 6990 6930 3146
517 20250318 102100 1716858430 6980 6980 6980 6950 3625
518 20250318 102000 1691601790 6980 6980 6980 6970 1385
519 20250318 101900 1681936710 6980 6990 6990 6950 193
520 20250318 101800 1680590700 6990 6970 7000 6950 7385
521 20250318 101700 1629144660 6980 6970 6980 6970 122
522 20250318 101600 1628293200 6960 6980 6980 6960 2642
523 20250318 101500 1609883580 6980 7010 7010 6980 1501
524 20250318 101400 1599405210 6980 7000 7000 6980 1200
525 20250318 101300 1591013390 7020 7020 7020 6990 501
526 20250318 101200 1587510290 7030 7020 7030 6990 836
527 20250318 101100 1581659670 7010 7010 7020 7000 2218
528 20250318 101000 1566118260 7010 7030 7030 7010 857
529 20250318 100900 1560101680 7030 7040 7040 7030 99
530 20250318 100800 1559405410 7060 7060 7060 7030 690
531 20250318 100700 1554536710 7080 7030 7080 7030 2108
532 20250318 100600 1539630780 7010 7000 7010 7000 78
533 20250318 100500 1539084060 7000 7030 7030 7000 789
534 20250318 100400 1533554840 7010 7010 7010 7010 201
535 20250318 100300 1532145830 7000 7000 7000 7000 1340
536 20250318 100200 1522765830 7000 7050 7060 7000 1377
537 20250318 100100 1513096390 7030 7050 7050 7030 66
538 20250318 100000 1512631870 7060 7020 7060 7010 925
539 20250318 095900 1506143110 7010 7070 7070 7000 1397
540 20250318 095800 1496308480 7050 7090 7090 7050 3061
541 20250318 095700 1474647940 7090 7120 7120 7090 1247
542 20250318 095600 1465794770 7120 7110 7120 7110 3076
543 20250318 095500 1443923320 7120 7130 7130 7120 209
544 20250318 095400 1442435160 7130 7140 7140 7130 227
545 20250318 095300 1440815670 7140 7110 7150 7110 1643
546 20250318 095200 1429093540 7110 7110 7110 7110 218
547 20250318 095100 1427543560 7110 7100 7110 7090 490
548 20250318 095000 1424067360 7090 7110 7110 7090 1738
549 20250318 094900 1411734870 7130 7130 7130 7130 103
550 20250318 094800 1411000480 7130 7140 7140 7130 1098
551 20250318 094700 1403169630 7140 7070 7140 7070 956
552 20250318 094600 1396367060 7060 7070 7070 7060 143
553 20250318 094500 1395356500 7070 7080 7080 7070 398
554 20250318 094400 1392539000 7080 7080 7110 7070 1736
555 20250318 094300 1380235990 7080 7070 7080 7070 8
556 20250318 094200 1380179420 7080 7080 7080 7070 580
557 20250318 094100 1376077720 7080 7060 7080 7060 394
558 20250318 094000 1373295260 7060 7060 7060 7060 439
559 20250318 093900 1370195920 7060 7070 7070 7050 1979
560 20250318 093800 1356225340 7070 7090 7090 7070 340
561 20250318 093700 1353820520 7090 7090 7090 7090 1002
562 20250318 093600 1346716340 7060 7080 7100 7060 1018
563 20250318 093500 1339521020 7080 7100 7100 7080 1567
564 20250318 093400 1328396840 7100 7080 7100 7060 1570
565 20250318 093300 1317268990 7080 7090 7090 7080 527
566 20250318 093200 1313537060 7090 7090 7090 7090 410
567 20250318 093100 1310630160 7060 7090 7090 7060 640
568 20250318 093000 1306100730 7080 7070 7090 7070 715
569 20250318 092900 1301038680 7060 7050 7060 7040 1334
570 20250318 092800 1291633800 7050 7070 7070 7050 2531
571 20250318 092700 1273767770 7050 7070 7070 7050 3797
572 20250318 092600 1246944140 7080 7120 7150 7080 3012
573 20250318 092500 1225506110 7100 7040 7100 7030 5158
574 20250318 092400 1189068920 7030 6980 7030 6970 2294
575 20250318 092300 1172995800 6990 6990 6990 6970 1898
576 20250318 092200 1159764320 6950 7010 7010 6950 217
577 20250318 092100 1158253780 6990 6980 7020 6980 1494
578 20250318 092000 1147781020 6950 6960 6980 6930 5996
579 20250318 091900 1106089280 6960 6980 6980 6960 1154
580 20250318 091800 1098054320 6980 7010 7020 6980 2465
581 20250318 091700 1080787600 7020 7040 7040 7010 1839
582 20250318 091600 1067877050 7050 6960 7050 6950 2377
583 20250318 091500 1051213870 6970 6920 6990 6920 2266
584 20250318 091400 1035478920 6920 6880 6950 6870 7848
585 20250318 091300 981269650 6880 6970 6970 6850 11066
586 20250318 091200 904716790 6960 7020 7020 6960 6557
587 20250318 091100 858959720 7050 6970 7080 6960 3815
588 20250318 091000 832353580 6960 7060 7070 6950 12067
589 20250318 090900 747875710 7050 7100 7100 7030 10932
590 20250318 090800 670556710 7100 7150 7150 7100 6616
591 20250318 090700 623446310 7140 7140 7170 7140 2297
592 20250318 090600 607017430 7140 7170 7180 7120 5770
593 20250318 090500 565801770 7120 7280 7280 7110 14814
594 20250318 090400 459168020 7270 7320 7320 7250 12842
595 20250318 090300 365505880 7320 7280 7360 7270 10738
596 20250318 090200 287091975 7270 7300 7330 7240 9732
597 20250318 090100 216266920 7310 7320 7350 7240 13449
598 20250318 090000 118215710 7320 7120 7320 7120 14981

1
010770/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,0,14625466,0,103255789960,0.00
20250313,0,14625466,0,99160659480,0.00
20250312,0,14625466,0,102378262000,0.00
20250311,0,14625466,0,104864591220,0.00
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 0 14625466 0 103255789960 0.00
3 20250313 0 14625466 0 99160659480 0.00
4 20250312 0 14625466 0 102378262000 0.00
5 20250311 0 14625466 0 104864591220 0.00