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

605
016380/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,605 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190300,1108155110,6720,6720,6720,6720,2705
20250318,190200,1108155110,6720,6720,6720,6720,0
20250318,190100,1108155110,6720,6720,6720,6720,0
20250318,190000,1108155110,6720,6720,6720,6720,0
20250318,185900,1108155110,6720,6720,6720,6720,0
20250318,185800,1108155110,6720,6720,6720,6720,0
20250318,185700,1108155110,6720,6720,6720,6720,0
20250318,185600,1108155110,6720,6720,6720,6720,0
20250318,185500,1108155110,6720,6720,6720,6720,0
20250318,185400,1108155110,6720,6720,6720,6720,0
20250318,185300,1108155110,6720,6720,6720,6720,0
20250318,185200,1108155110,6720,6720,6720,6720,0
20250318,185100,1108155110,6720,6720,6720,6720,0
20250318,185000,1108155110,6720,6720,6720,6720,0
20250318,184900,1108155110,6720,6720,6720,6720,0
20250318,184800,1108155110,6720,6720,6720,6720,0
20250318,184700,1108155110,6720,6720,6720,6720,0
20250318,184600,1108155110,6720,6720,6720,6720,0
20250318,184500,1108155110,6720,6720,6720,6720,0
20250318,184400,1108155110,6720,6720,6720,6720,0
20250318,184300,1108155110,6720,6720,6720,6720,0
20250318,184200,1108155110,6720,6720,6720,6720,0
20250318,184100,1108155110,6720,6720,6720,6720,0
20250318,184000,1108155110,6720,6720,6720,6720,0
20250318,183900,1108155110,6720,6720,6720,6720,0
20250318,183800,1108155110,6720,6720,6720,6720,0
20250318,183700,1108155110,6720,6720,6720,6720,0
20250318,183600,1108155110,6720,6720,6720,6720,0
20250318,183500,1108155110,6720,6720,6720,6720,0
20250318,183400,1108155110,6720,6720,6720,6720,0
20250318,183300,1108155110,6720,6720,6720,6720,2705
20250318,183200,1108155110,6720,6720,6720,6720,0
20250318,183100,1108155110,6720,6720,6720,6720,0
20250318,183000,1108155110,6720,6720,6720,6720,0
20250318,182900,1108155110,6720,6720,6720,6720,0
20250318,182800,1108155110,6720,6720,6720,6720,0
20250318,182700,1108155110,6720,6720,6720,6720,0
20250318,182600,1108155110,6720,6720,6720,6720,0
20250318,182500,1108155110,6720,6720,6720,6720,0
20250318,182400,1108155110,6720,6720,6720,6720,0
20250318,182300,1108155110,6720,6720,6720,6720,0
20250318,182200,1108155110,6720,6720,6720,6720,0
20250318,182100,1108155110,6720,6720,6720,6720,0
20250318,182000,1108155110,6720,6720,6720,6720,0
20250318,181900,1108155110,6720,6720,6720,6720,0
20250318,181800,1108155110,6720,6720,6720,6720,0
20250318,181700,1108155110,6720,6720,6720,6720,0
20250318,181600,1108155110,6720,6720,6720,6720,0
20250318,181500,1108155110,6720,6720,6720,6720,0
20250318,181400,1108155110,6720,6720,6720,6720,0
20250318,181300,1108155110,6720,6720,6720,6720,0
20250318,181200,1108155110,6720,6720,6720,6720,0
20250318,181100,1108155110,6720,6720,6720,6720,0
20250318,181000,1108155110,6720,6720,6720,6720,0
20250318,180900,1108155110,6720,6720,6720,6720,0
20250318,180800,1108155110,6720,6720,6720,6720,0
20250318,180700,1108155110,6720,6720,6720,6720,0
20250318,180600,1108155110,6720,6720,6720,6720,0
20250318,180500,1108155110,6720,6720,6720,6720,0
20250318,180400,1108155110,6720,6720,6720,6720,0
20250318,180300,1108155110,6720,6720,6720,6720,2705
20250318,180200,1108155110,6720,6720,6720,6720,0
20250318,180100,1108155110,6720,6720,6720,6720,0
20250318,180000,1108155110,6720,6720,6720,6720,0
20250318,175900,1108155110,6720,6720,6720,6720,0
20250318,175800,1108155110,6720,6720,6720,6720,0
20250318,175700,1108155110,6720,6720,6720,6720,0
20250318,175600,1108155110,6720,6720,6720,6720,0
20250318,175500,1108155110,6720,6720,6720,6720,0
20250318,175400,1108155110,6720,6720,6720,6720,0
20250318,175300,1108155110,6720,6720,6720,6720,0
20250318,175200,1108155110,6720,6720,6720,6720,0
20250318,175100,1108155110,6720,6720,6720,6720,0
20250318,175000,1108155110,6720,6720,6720,6720,0
20250318,174900,1108155110,6720,6720,6720,6720,0
20250318,174800,1108155110,6720,6720,6720,6720,0
20250318,174700,1108155110,6720,6720,6720,6720,0
20250318,174600,1108155110,6720,6720,6720,6720,0
20250318,174500,1108155110,6720,6720,6720,6720,0
20250318,174400,1108155110,6720,6720,6720,6720,0
20250318,174300,1108155110,6720,6720,6720,6720,0
20250318,174200,1108155110,6720,6720,6720,6720,0
20250318,174100,1108155110,6720,6720,6720,6720,0
20250318,174000,1108155110,6720,6720,6720,6720,0
20250318,173900,1108155110,6720,6720,6720,6720,0
20250318,173800,1108155110,6720,6720,6720,6720,0
20250318,173700,1108155110,6720,6720,6720,6720,0
20250318,173600,1108155110,6720,6720,6720,6720,0
20250318,173500,1108155110,6720,6720,6720,6720,0
20250318,173400,1108155110,6720,6720,6720,6720,0
20250318,173300,1108155110,6720,6720,6720,6720,2705
20250318,173200,1108155110,6720,6720,6720,6720,0
20250318,173100,1108155110,6720,6720,6720,6720,0
20250318,173000,1108155110,6720,6720,6720,6720,0
20250318,172900,1108155110,6720,6720,6720,6720,0
20250318,172800,1108155110,6720,6720,6720,6720,0
20250318,172700,1108155110,6720,6720,6720,6720,0
20250318,172600,1108155110,6720,6720,6720,6720,0
20250318,172500,1108155110,6720,6720,6720,6720,0
20250318,172400,1108155110,6720,6720,6720,6720,0
20250318,172300,1108155110,6720,6720,6720,6720,0
20250318,172200,1108155110,6720,6720,6720,6720,0
20250318,172100,1108155110,6720,6720,6720,6720,0
20250318,172000,1108155110,6720,6720,6720,6720,0
20250318,171900,1108155110,6720,6720,6720,6720,0
20250318,171800,1108155110,6720,6720,6720,6720,0
20250318,171700,1108155110,6720,6720,6720,6720,0
20250318,171600,1108155110,6720,6720,6720,6720,0
20250318,171500,1108155110,6720,6720,6720,6720,0
20250318,171400,1108155110,6720,6720,6720,6720,0
20250318,171300,1108155110,6720,6720,6720,6720,0
20250318,171200,1108155110,6720,6720,6720,6720,0
20250318,171100,1108155110,6720,6720,6720,6720,0
20250318,171000,1108155110,6720,6720,6720,6720,0
20250318,170900,1108155110,6720,6720,6720,6720,0
20250318,170800,1108155110,6720,6720,6720,6720,0
20250318,170700,1108155110,6720,6720,6720,6720,0
20250318,170600,1108155110,6720,6720,6720,6720,0
20250318,170500,1108155110,6720,6720,6720,6720,0
20250318,170400,1108155110,6720,6720,6720,6720,0
20250318,170300,1108155110,6720,6720,6720,6720,2705
20250318,170200,1108155110,6720,6720,6720,6720,0
20250318,170100,1108155110,6720,6720,6720,6720,0
20250318,170000,1108155110,6720,6720,6720,6720,0
20250318,165900,1108155110,6720,6720,6720,6720,0
20250318,165800,1108155110,6720,6720,6720,6720,0
20250318,165700,1108155110,6720,6720,6720,6720,0
20250318,165600,1108155110,6720,6720,6720,6720,0
20250318,165500,1108155110,6720,6720,6720,6720,0
20250318,165400,1108155110,6720,6720,6720,6720,0
20250318,165300,1108155110,6720,6720,6720,6720,0
20250318,165200,1108155110,6720,6720,6720,6720,0
20250318,165100,1108155110,6720,6720,6720,6720,0
20250318,165000,1108155110,6720,6720,6720,6720,0
20250318,164900,1108155110,6720,6720,6720,6720,0
20250318,164800,1108155110,6720,6720,6720,6720,0
20250318,164700,1108155110,6720,6720,6720,6720,0
20250318,164600,1108155110,6720,6720,6720,6720,0
20250318,164500,1108155110,6720,6720,6720,6720,0
20250318,164400,1108155110,6720,6720,6720,6720,0
20250318,164300,1108155110,6720,6720,6720,6720,0
20250318,164200,1108155110,6720,6720,6720,6720,0
20250318,164100,1108155110,6720,6720,6720,6720,0
20250318,164000,1108155110,6720,6720,6720,6720,0
20250318,163900,1108155110,6720,6720,6720,6720,0
20250318,163800,1108155110,6720,6720,6720,6720,0
20250318,163700,1108155110,6720,6720,6720,6720,0
20250318,163600,1108155110,6720,6720,6720,6720,0
20250318,163500,1108155110,6720,6720,6720,6720,0
20250318,163400,1108155110,6720,6720,6720,6720,0
20250318,163300,1108155110,6720,6720,6720,6720,2705
20250318,163200,1108155110,6720,6720,6720,6720,0
20250318,163100,1108155110,6720,6720,6720,6720,0
20250318,163000,1108155110,6720,6720,6720,6720,0
20250318,162900,1108155110,6720,6720,6720,6720,0
20250318,162800,1108155110,6720,6720,6720,6720,0
20250318,162700,1108155110,6720,6720,6720,6720,0
20250318,162600,1108155110,6720,6720,6720,6720,0
20250318,162500,1108155110,6720,6720,6720,6720,0
20250318,162400,1108155110,6720,6720,6720,6720,0
20250318,162300,1108155110,6720,6720,6720,6720,0
20250318,162200,1108155110,6720,6720,6720,6720,0
20250318,162100,1108155110,6720,6720,6720,6720,0
20250318,162000,1108155110,6720,6720,6720,6720,0
20250318,161900,1108155110,6720,6720,6720,6720,0
20250318,161800,1108155110,6720,6720,6720,6720,0
20250318,161700,1108155110,6720,6720,6720,6720,0
20250318,161600,1108155110,6720,6720,6720,6720,0
20250318,161500,1108155110,6720,6720,6720,6720,0
20250318,161400,1108155110,6720,6720,6720,6720,0
20250318,161300,1108155110,6720,6720,6720,6720,0
20250318,161200,1108155110,6720,6720,6720,6720,0
20250318,161100,1108155110,6720,6720,6720,6720,0
20250318,161000,1108155110,6720,6720,6720,6720,0
20250318,160900,1108155110,6720,6720,6720,6720,0
20250318,160800,1108155110,6720,6720,6720,6720,0
20250318,160700,1108155110,6720,6720,6720,6720,0
20250318,160600,1108155110,6720,6720,6720,6720,0
20250318,160500,1108155110,6720,6720,6720,6720,0
20250318,160400,1108155110,6720,6720,6720,6720,0
20250318,160300,1108155110,6720,6720,6720,6720,2705
20250318,160200,1108155110,6720,6720,6720,6720,0
20250318,160100,1108155110,6720,6720,6720,6720,0
20250318,160000,1108155110,6720,6720,6720,6720,0
20250318,155900,1108155110,6720,6720,6720,6720,0
20250318,155800,1108155110,6720,6720,6720,6720,0
20250318,155700,1108155110,6720,6720,6720,6720,0
20250318,155600,1108155110,6720,6720,6720,6720,0
20250318,155500,1108155110,6720,6720,6720,6720,0
20250318,155400,1108155110,6720,6720,6720,6720,0
20250318,155300,1108155110,6720,6720,6720,6720,0
20250318,155200,1108155110,6720,6720,6720,6720,0
20250318,155100,1108155110,6720,6720,6720,6720,0
20250318,155000,1108155110,6720,6720,6720,6720,0
20250318,154900,1108155110,6720,6720,6720,6720,0
20250318,154800,1108155110,6720,6720,6720,6720,0
20250318,154700,1108155110,6720,6720,6720,6720,0
20250318,154600,1108155110,6720,6720,6720,6720,0
20250318,154500,1108155110,6720,6720,6720,6720,0
20250318,154400,1108155110,6720,6720,6720,6720,0
20250318,154300,1108155110,6720,6720,6720,6720,0
20250318,154200,1108155110,6720,6720,6720,6720,0
20250318,154100,1108155110,6720,6720,6720,6720,0
20250318,154000,1108155110,6720,6720,6720,6720,0
20250318,153900,1108155110,6720,6720,6720,6720,0
20250318,153800,1108155110,6720,6720,6720,6720,0
20250318,153700,1108155110,6720,6720,6720,6720,0
20250318,153600,1108155110,6720,6720,6720,6720,0
20250318,153500,1108155110,6720,6720,6720,6720,0
20250318,153400,1108155110,6720,6720,6720,6720,0
20250318,153300,1108155110,6720,6720,6720,6720,2705
20250318,153200,1108155110,6720,6720,6720,6720,0
20250318,153100,1108155110,6720,6720,6720,6720,0
20250318,153000,1108155110,6720,6720,6720,6720,2705
20250318,152900,1089977510,6750,6750,6750,6750,0
20250318,152800,1089977510,6750,6750,6750,6750,0
20250318,152700,1089977510,6750,6750,6750,6750,0
20250318,152600,1089977510,6750,6750,6750,6750,0
20250318,152500,1089977510,6750,6750,6750,6750,0
20250318,152400,1089977510,6750,6750,6750,6750,0
20250318,152300,1089977510,6750,6750,6750,6750,0
20250318,152200,1089977510,6750,6750,6750,6750,0
20250318,152100,1089977510,6750,6750,6750,6750,0
20250318,152000,1089977510,6750,6750,6750,6750,0
20250318,151900,1089977510,6750,6740,6750,6730,1217
20250318,151800,1081771450,6740,6740,6740,6740,228
20250318,151700,1080234730,6740,6740,6740,6730,693
20250318,151600,1075564910,6740,6735,6740,6735,189
20250318,151500,1074291055,6740,6740,6740,6740,619
20250318,151400,1070118995,6740,6730,6740,6730,536
20250318,151300,1066511545,6740,6730,6740,6730,257
20250318,151200,1064781040,6735,6735,6735,6735,60
20250318,151100,1064376940,6735,6735,6735,6735,57
20250318,151000,1063993045,6740,6730,6740,6730,86
20250318,150900,1063414145,6740,6740,6740,6740,81
20250318,150800,1062868205,6730,6730,6730,6730,0
20250318,150700,1062868205,6730,6730,6730,6730,25
20250318,150600,1062699955,6730,6730,6730,6730,310
20250318,150500,1060613655,6730,6730,6730,6730,100
20250318,150400,1059940655,6730,6730,6730,6730,69
20250318,150300,1059476285,6730,6730,6740,6720,1220
20250318,150200,1051269865,6730,6720,6730,6720,361
20250318,150100,1048843335,6720,6720,6720,6720,50
20250318,150000,1048507335,6720,6710,6720,6710,1802
20250318,145900,1036398405,6710,6710,6720,6710,393
20250318,145800,1033758375,6720,6710,6720,6710,117
20250318,145700,1032972585,6710,6720,6730,6710,1822
20250318,145600,1020727425,6710,6710,6710,6710,45
20250318,145500,1020425475,6720,6730,6730,6710,1283
20250318,145400,1011804145,6720,6720,6720,6720,45
20250318,145300,1011501745,6730,6720,6730,6720,375
20250318,145200,1008981635,6720,6720,6720,6720,45
20250318,145100,1008679235,6720,6720,6730,6720,680
20250318,145000,1004104635,6730,6720,6730,6720,55
20250318,144900,1003734935,6720,6720,6720,6720,45
20250318,144800,1003432535,6720,6725,6725,6720,546
20250318,144700,999763410,6720,6720,6720,6720,90
20250318,144600,999158610,6720,6720,6720,6720,45
20250318,144500,998856210,6720,6720,6720,6720,695
20250318,144400,994185810,6720,6720,6720,6720,45
20250318,144300,993883410,6720,6720,6730,6710,728
20250318,144200,988988260,6710,6720,6720,6710,487
20250318,144100,985716080,6720,6720,6720,6720,96
20250318,144000,985070960,6720,6720,6720,6720,728
20250318,143900,980178800,6720,6720,6720,6720,862
20250318,143800,974386160,6720,6720,6720,6720,90
20250318,143700,973781360,6730,6730,6730,6730,149
20250318,143600,972778590,6730,6730,6730,6730,45
20250318,143500,972475740,6730,6730,6730,6730,45
20250318,143400,972172890,6730,6730,6730,6730,90
20250318,143300,971567190,6730,6730,6730,6730,45
20250318,143200,971264340,6730,6730,6730,6730,45
20250318,143100,970961490,6730,6730,6730,6730,45
20250318,143000,970658640,6720,6730,6730,6720,90
20250318,142900,970053390,6730,6730,6730,6730,145
20250318,142800,969077540,6730,6730,6730,6730,55
20250318,142700,968707390,6730,6730,6730,6730,45
20250318,142600,968404540,6730,6730,6740,6730,91
20250318,142500,967792100,6740,6730,6740,6730,173
20250318,142400,966627800,6730,6730,6730,6730,47
20250318,142300,966311490,6730,6730,6730,6730,1045
20250318,142200,959278640,6730,6730,6730,6730,112
20250318,142100,958524880,6730,6730,6740,6730,79
20250318,142000,957993190,6740,6730,6740,6730,50
20250318,141900,957656660,6730,6730,6730,6730,50
20250318,141800,957320160,6730,6730,6730,6730,143
20250318,141700,956357770,6730,6730,6730,6730,51
20250318,141600,956014540,6730,6730,6740,6730,78
20250318,141500,955489300,6730,6720,6730,6720,63
20250318,141400,955065330,6720,6730,6730,6720,82
20250318,141300,954513950,6730,6720,6740,6720,160
20250318,141200,953437655,6720,6720,6720,6720,48
20250318,141100,953115095,6720,6720,6740,6720,52
20250318,141000,952765165,6720,6720,6740,6720,101
20250318,140900,952086425,6720,6730,6730,6720,559
20250318,140800,948327235,6720,6730,6730,6720,52
20250318,140700,947977775,6730,6730,6730,6730,321
20250318,140600,945817445,6730,6730,6730,6730,95
20250318,140500,945178095,6720,6720,6730,6720,694
20250318,140400,940507965,6720,6720,6740,6720,58
20250318,140300,940118115,6740,6730,6740,6730,351
20250318,140200,937755875,6730,6730,6730,6730,115
20250318,140100,936981925,6730,6730,6730,6730,49
20250318,140000,936652155,6730,6730,6730,6730,67
20250318,135900,936201245,6730,6730,6730,6730,550
20250318,135800,932499745,6730,6730,6730,6730,116
20250318,135700,931719065,6730,6730,6730,6730,250
20250318,135600,930036565,6730,6730,6740,6730,50
20250318,135500,929700055,6730,6730,6730,6730,117
20250318,135400,928912645,6740,6730,6740,6730,246
20250318,135300,927257055,6730,6730,6730,6730,49
20250318,135200,926927285,6730,6730,6730,6730,50
20250318,135100,926590785,6730,6730,6730,6730,49
20250318,135000,926261015,6730,6730,6740,6730,591
20250318,134900,922278585,6730,6730,6730,6730,45
20250318,134800,921975735,6730,6730,6730,6730,45
20250318,134700,921672885,6730,6740,6740,6730,46
20250318,134600,921363295,6740,6730,6740,6730,120
20250318,134500,920555410,6730,6740,6740,6730,1077
20250318,134400,913296880,6740,6740,6740,6740,67
20250318,134300,912845300,6740,6740,6740,6740,45
20250318,134200,912542000,6740,6750,6750,6740,1498
20250318,134100,902430950,6750,6750,6750,6750,590
20250318,134000,898448450,6750,6750,6750,6750,46
20250318,133900,898137950,6760,6760,6760,6760,0
20250318,133800,898137950,6760,6760,6760,6760,0
20250318,133700,898137950,6760,6760,6760,6760,79
20250318,133600,897603910,6760,6760,6760,6760,0
20250318,133500,897603910,6760,6760,6760,6760,10
20250318,133400,897536310,6750,6750,6750,6750,0
20250318,133300,897536310,6750,6750,6750,6750,1
20250318,133200,897529560,6760,6760,6760,6760,95
20250318,133100,896887360,6750,6750,6750,6750,18
20250318,133000,896765860,6760,6760,6760,6760,2005
20250318,132900,883212060,6770,6770,6770,6770,219
20250318,132800,881729430,6770,6770,6770,6770,39
20250318,132700,881465400,6770,6770,6770,6770,10
20250318,132600,881397700,6770,6770,6770,6770,0
20250318,132500,881397700,6770,6770,6770,6770,0
20250318,132400,881397700,6770,6770,6770,6770,1078
20250318,132300,874099640,6770,6770,6770,6770,506
20250318,132200,870674020,6770,6780,6780,6770,90
20250318,132100,870064290,6780,6780,6780,6780,48
20250318,132000,869738850,6770,6770,6770,6770,125
20250318,131900,868892600,6770,6770,6770,6770,224
20250318,131800,867376120,6780,6780,6780,6780,31
20250318,131700,867165940,6770,6770,6770,6770,1058
20250318,131600,860003280,6780,6770,6780,6770,27
20250318,131500,859820470,6770,6780,6780,6770,85
20250318,131400,859245000,6780,6780,6780,6780,0
20250318,131300,859245000,6780,6780,6780,6780,427
20250318,131200,856349940,6780,6780,6780,6780,0
20250318,131100,856349940,6780,6770,6780,6770,6
20250318,131000,856309310,6780,6770,6780,6770,8
20250318,130900,856255140,6770,6770,6770,6770,23
20250318,130800,856099430,6780,6770,6780,6770,593
20250318,130700,852084810,6780,6780,6780,6780,2
20250318,130600,852071250,6780,6780,6780,6770,509
20250318,130500,848624300,6770,6770,6770,6770,48
20250318,130400,848299340,6770,6770,6770,6770,4
20250318,130300,848272260,6770,6770,6770,6770,92
20250318,130200,847649420,6780,6780,6780,6780,478
20250318,130100,844408580,6780,6780,6780,6780,401
20250318,130000,841689800,6780,6750,6780,6750,20
20250318,125900,841554770,6750,6750,6750,6750,1
20250318,125800,841548020,6750,6750,6750,6750,17
20250318,125700,841433270,6750,6750,6750,6750,16
20250318,125600,841325270,6770,6770,6770,6770,127
20250318,125500,840465480,6740,6770,6770,6740,18
20250318,125400,840344130,6750,6750,6750,6750,25
20250318,125300,840175380,6770,6770,6770,6770,75
20250318,125200,839667630,6760,6760,6760,6730,255
20250318,125100,837944340,6750,6750,6750,6750,1493
20250318,125000,827866590,6730,6730,6730,6730,0
20250318,124900,827866590,6730,6740,6740,6730,1522
20250318,124800,817613760,6740,6740,6740,6740,17
20250318,124700,817499180,6740,6770,6770,6740,2000
20250318,124600,803996730,6770,6770,6770,6750,63
20250318,124500,803570560,6770,6750,6770,6750,73
20250318,124400,803077170,6750,6750,6750,6750,216
20250318,124300,801619170,6750,6750,6750,6750,18
20250318,124200,801497670,6750,6750,6750,6750,17
20250318,124100,801382920,6760,6760,6760,6760,832
20250318,124000,795758600,6760,6760,6760,6760,16
20250318,123900,795650440,6760,6750,6760,6750,39
20250318,123800,795386970,6750,6750,6750,6750,10
20250318,123700,795319470,6750,6750,6750,6750,17
20250318,123600,795204720,6750,6750,6750,6750,66
20250318,123500,794759220,6750,6750,6750,6750,0
20250318,123400,794759220,6750,6750,6750,6750,17
20250318,123300,794644470,6760,6760,6760,6760,1435
20250318,123200,784943870,6760,6760,6760,6760,51
20250318,123100,784599110,6760,6760,6760,6760,28
20250318,123000,784409830,6760,6760,6760,6760,17
20250318,122900,784294910,6770,6770,6770,6770,11
20250318,122800,784220440,6790,6790,6790,6760,738
20250318,122700,779209930,6790,6770,6790,6750,10534
20250318,122600,707884720,6770,6770,6770,6770,0
20250318,122500,707884720,6770,6760,6790,6740,10969
20250318,122400,633770960,6760,6750,6760,6750,694
20250318,122300,629085480,6750,6755,6755,6750,23
20250318,122200,628930225,6750,6750,6750,6750,16
20250318,122100,628822225,6750,6750,6750,6750,17
20250318,122000,628707475,6760,6760,6760,6760,0
20250318,121900,628707475,6760,6760,6770,6760,1229
20250318,121800,620397935,6770,6760,6770,6760,493
20250318,121700,617060495,6770,6760,6770,6760,557
20250318,121600,613295075,6740,6740,6750,6740,1222
20250318,121500,605047445,6750,6750,6750,6750,537
20250318,121400,601422695,6750,6750,6750,6750,100
20250318,121300,600747695,6750,6760,6760,6750,29
20250318,121200,600551825,6750,6750,6750,6750,68
20250318,121100,600092825,6750,6750,6750,6750,0
20250318,121000,600092825,6750,6760,6760,6750,396
20250318,120900,597419765,6750,6750,6750,6750,17
20250318,120800,597305015,6750,6750,6750,6750,0
20250318,120700,597305015,6750,6750,6760,6750,61
20250318,120600,596893245,6750,6750,6750,6750,16
20250318,120500,596785245,6760,6750,6760,6750,3
20250318,120400,596764985,6750,6750,6750,6750,17
20250318,120300,596650235,6750,6750,6750,6750,17
20250318,120200,596535485,6750,6750,6750,6750,0
20250318,120100,596535485,6750,6750,6750,6750,17
20250318,120000,596420735,6760,6760,6780,6760,2203
20250318,115900,581518455,6780,6780,6780,6780,11
20250318,115800,581443875,6760,6770,6780,6760,1337
20250318,115700,572392375,6780,6780,6780,6780,71
20250318,115600,571910995,6780,6780,6780,6780,76
20250318,115500,571395715,6780,6780,6780,6780,1382
20250318,115400,562025755,6780,6770,6780,6770,264
20250318,115300,560236005,6780,6780,6780,6780,1000
20250318,115200,553456005,6780,6790,6790,6780,18
20250318,115100,553333955,6790,6770,6790,6770,350
20250318,115000,550959325,6780,6780,6780,6780,259
20250318,114900,549203305,6760,6770,6780,6760,928
20250318,114800,542919875,6770,6760,6770,6760,204
20250318,114700,541538825,6770,6760,6770,6760,103
20250318,114600,540841545,6770,6760,6770,6760,205
20250318,114500,539453745,6760,6760,6760,6760,0
20250318,114400,539453745,6760,6770,6790,6760,546
20250318,114300,535757865,6770,6770,6770,6770,0
20250318,114200,535757865,6770,6770,6770,6770,0
20250318,114100,535757865,6770,6770,6770,6770,0
20250318,114000,535757865,6770,6770,6770,6770,0
20250318,113900,535757865,6770,6770,6770,6770,0
20250318,113800,535757865,6770,6770,6770,6770,0
20250318,113700,535757865,6770,6770,6770,6770,92
20250318,113600,535135025,6760,6760,6760,6760,0
20250318,113500,535135025,6760,6760,6760,6760,29
20250318,113400,534938985,6760,6780,6780,6760,164
20250318,113300,533827405,6780,6770,6780,6770,570
20250318,113200,529963735,6760,6780,6780,6760,115
20250318,113100,529184375,6780,6750,6780,6750,229
20250318,113000,527632265,6780,6760,6780,6750,7213
20250318,112900,478830685,6750,6750,6750,6750,16
20250318,112800,478722685,6760,6740,6760,6740,100
20250318,112700,478046905,6740,6760,6760,6740,163
20250318,112600,476945365,6740,6750,6750,6740,671
20250318,112500,472416285,6740,6740,6740,6740,501
20250318,112400,469039545,6740,6740,6740,6740,17
20250318,112300,468924965,6750,6740,6750,6740,121
20250318,112200,468109385,6750,6740,6750,6740,1160
20250318,112100,460290385,6740,6730,6740,6730,343
20250318,112000,457980025,6740,6740,6740,6740,235
20250318,111900,456396125,6730,6730,6730,6730,17
20250318,111800,456281715,6740,6730,6740,6730,112
20250318,111700,455527005,6740,6740,6740,6740,33
20250318,111600,455304585,6740,6740,6740,6740,120
20250318,111500,454495785,6740,6740,6740,6740,643
20250318,111400,450161965,6740,6740,6740,6740,83
20250318,111300,449602545,6740,6740,6740,6740,26
20250318,111200,449427305,6740,6740,6740,6740,69
20250318,111100,448962245,6740,6750,6750,6740,167
20250318,111000,447835165,6740,6740,6740,6740,17
20250318,110900,447720585,6750,6750,6750,6750,720
20250318,110800,442860585,6750,6750,6750,6750,147
20250318,110700,441868335,6750,6750,6750,6750,0
20250318,110600,441868335,6750,6760,6760,6750,23
20250318,110500,441713025,6750,6760,6760,6750,192
20250318,110400,440415275,6760,6760,6760,6760,6
20250318,110300,440374715,6750,6750,6750,6750,174
20250318,110200,439200215,6760,6750,6760,6750,57
20250318,110100,438815065,6760,6740,6760,6740,245
20250318,110000,437159485,6740,6740,6740,6740,17
20250318,105900,437044905,6740,6740,6740,6740,0
20250318,105800,437044905,6740,6760,6760,6740,21
20250318,105700,436903285,6740,6740,6740,6740,17
20250318,105600,436788705,6760,6760,6760,6760,257
20250318,105500,435051385,6740,6760,6760,6740,90
20250318,105400,434444605,6760,6740,6760,6740,18
20250318,105300,434323265,6750,6750,6750,6750,7
20250318,105200,434276015,6740,6740,6740,6740,17
20250318,105100,434161435,6760,6760,6760,6750,559
20250318,105000,430387595,6760,6740,6760,6740,20
20250318,104900,430252735,6760,6760,6760,6730,629
20250318,104800,426008565,6760,6760,6770,6760,311
20250318,104700,423906145,6760,6760,6770,6760,159
20250318,104600,422831235,6760,6770,6770,6760,980
20250318,104500,416206185,6760,6770,6770,6760,157
20250318,104400,415144665,6760,6760,6760,6760,17
20250318,104300,415029745,6760,6760,6770,6760,709
20250318,104200,410231695,6760,6760,6760,6760,407
20250318,104100,407480375,6760,6760,6770,6760,123
20250318,104000,406648825,6760,6760,6760,6760,5
20250318,103900,406615025,6760,6760,6760,6760,17
20250318,103800,406500105,6760,6760,6760,6760,16
20250318,103700,406391945,6780,6770,6780,6770,1323
20250318,103600,397433225,6770,6770,6770,6760,530
20250318,103500,393845295,6770,6765,6770,6765,2200
20250318,103400,378955745,6760,6760,6770,6760,970
20250318,103300,372396335,6740,6760,6760,6740,1018
20250318,103200,365515015,6750,6750,6750,6750,1300
20250318,103100,356740015,6730,6740,6740,6730,1454
20250318,103000,346940225,6730,6740,6740,6730,783
20250318,102900,341669385,6740,6740,6740,6740,75
20250318,102800,341163885,6740,6740,6740,6730,308
20250318,102700,339090175,6740,6740,6740,6740,27
20250318,102600,338908195,6730,6730,6730,6730,211
20250318,102500,337488165,6730,6730,6730,6730,276
20250318,102400,335630685,6730,6730,6730,6730,117
20250318,102300,334843275,6730,6730,6730,6730,223
20250318,102200,333342485,6740,6740,6740,6740,503
20250318,102100,329952265,6740,6740,6750,6740,153
20250318,102000,328919825,6740,6740,6740,6740,261
20250318,101900,327160685,6760,6750,6760,6750,244
20250318,101800,325511975,6750,6750,6760,6750,105
20250318,101700,324803205,6740,6760,6760,6740,393
20250318,101600,322150825,6750,6750,6760,6750,1536
20250318,101500,311772725,6750,6750,6750,6750,97
20250318,101400,311117975,6750,6750,6760,6750,232
20250318,101300,309549875,6750,6770,6770,6750,245
20250318,101200,307892845,6770,6750,6770,6750,1063
20250318,101100,300706925,6750,6730,6750,6730,1659
20250318,101000,289527305,6730,6730,6730,6730,61
20250318,100900,289116775,6730,6740,6740,6730,67
20250318,100800,288665815,6730,6740,6740,6730,47
20250318,100700,288349455,6730,6730,6740,6730,19
20250318,100600,288221575,6730,6730,6730,6730,18
20250318,100500,288100435,6740,6740,6740,6740,130
20250318,100400,287224235,6730,6730,6730,6730,117
20250318,100300,286436825,6730,6730,6730,6730,100
20250318,100200,285763825,6730,6740,6760,6730,2050
20250318,100100,271942835,6750,6750,6750,6730,2365
20250318,100000,255994115,6750,6740,6750,6740,1965
20250318,095900,242732165,6730,6740,6740,6730,109
20250318,095800,241997675,6730,6730,6730,6730,209
20250318,095700,240591105,6740,6730,6740,6730,298
20250318,095600,238582985,6730,6720,6730,6720,217
20250318,095500,237123755,6720,6720,6720,6720,18
20250318,095400,237002795,6720,6720,6720,6720,146
20250318,095300,236021675,6710,6710,6720,6710,1472
20250318,095200,226144505,6710,6730,6730,6710,854
20250318,095100,220404555,6730,6730,6730,6730,129
20250318,095000,219536385,6730,6735,6735,6730,17
20250318,094900,219421955,6740,6740,6740,6740,0
20250318,094800,219421955,6740,6740,6740,6740,493
20250318,094700,216099135,6740,6740,6740,6740,162
20250318,094600,215007255,6740,6750,6750,6740,154
20250318,094500,213969235,6740,6730,6740,6730,177
20250318,094400,212776425,6740,6730,6740,6730,188
20250318,094300,211509855,6740,6740,6740,6730,77
20250318,094200,210991565,6740,6740,6740,6730,53
20250318,094100,210634515,6740,6730,6740,6730,390
20250318,094000,208006975,6730,6730,6730,6730,73
20250318,093900,207515685,6740,6740,6740,6740,11
20250318,093800,207441545,6740,6750,6760,6740,396
20250318,093700,204768705,6760,6770,6770,6760,510
20250318,093600,201320995,6770,6770,6770,6760,81
20250318,093500,200772865,6760,6770,6770,6750,282
20250318,093400,198868395,6750,6750,6760,6750,19
20250318,093300,198740135,6760,6760,6770,6760,3450
20250318,093200,175412045,6760,6740,6760,6740,1694
20250318,093100,163986845,6730,6730,6730,6730,678
20250318,093000,159423905,6720,6720,6720,6720,116
20250318,092900,158644385,6720,6720,6720,6720,308
20250318,092800,156574625,6730,6730,6730,6730,543
20250318,092700,152920235,6730,6730,6730,6730,595
20250318,092600,148915885,6730,6730,6730,6730,46
20250318,092500,148606305,6740,6740,6740,6740,89
20250318,092400,148006445,6730,6750,6750,6730,572
20250318,092300,144152595,6750,6740,6750,6740,457
20250318,092200,141070405,6735,6710,6735,6710,1682
20250318,092100,129755750,6710,6710,6710,6710,18
20250318,092000,129634970,6720,6730,6730,6720,935
20250318,091900,123347670,6730,6730,6730,6720,445
20250318,091800,120352990,6720,6700,6720,6700,458
20250318,091700,117276940,6710,6720,6720,6710,1106
20250318,091600,109849430,6720,6720,6720,6700,608
20250318,091500,105764010,6710,6695,6710,6690,4413
20250318,091400,76198385,6695,6695,6695,6695,35
20250318,091300,75964060,6690,6680,6690,6670,2128
20250318,091200,61729320,6670,6690,6690,6670,2254
20250318,091100,46672240,6680,6690,6700,6680,557
20250318,091000,42942190,6690,6700,6700,6680,268
20250318,090900,41149700,6680,6690,6690,6680,121
20250318,090800,40340420,6680,6660,6680,6660,341
20250318,090700,38064740,6660,6660,6660,6660,108
20250318,090600,37345460,6660,6670,6690,6640,1842
20250318,090500,25079550,6650,6720,6720,6650,1246
20250318,090400,16765590,6720,6720,6720,6720,2
20250318,090300,16752150,6720,6680,6720,6680,215
20250318,090200,15312470,6680,6690,6690,6680,287
20250318,090100,13395090,6720,6690,6720,6690,161
20250318,090000,12317340,6670,6680,6720,6670,1842
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190300 1108155110 6720 6720 6720 6720 2705
3 20250318 190200 1108155110 6720 6720 6720 6720 0
4 20250318 190100 1108155110 6720 6720 6720 6720 0
5 20250318 190000 1108155110 6720 6720 6720 6720 0
6 20250318 185900 1108155110 6720 6720 6720 6720 0
7 20250318 185800 1108155110 6720 6720 6720 6720 0
8 20250318 185700 1108155110 6720 6720 6720 6720 0
9 20250318 185600 1108155110 6720 6720 6720 6720 0
10 20250318 185500 1108155110 6720 6720 6720 6720 0
11 20250318 185400 1108155110 6720 6720 6720 6720 0
12 20250318 185300 1108155110 6720 6720 6720 6720 0
13 20250318 185200 1108155110 6720 6720 6720 6720 0
14 20250318 185100 1108155110 6720 6720 6720 6720 0
15 20250318 185000 1108155110 6720 6720 6720 6720 0
16 20250318 184900 1108155110 6720 6720 6720 6720 0
17 20250318 184800 1108155110 6720 6720 6720 6720 0
18 20250318 184700 1108155110 6720 6720 6720 6720 0
19 20250318 184600 1108155110 6720 6720 6720 6720 0
20 20250318 184500 1108155110 6720 6720 6720 6720 0
21 20250318 184400 1108155110 6720 6720 6720 6720 0
22 20250318 184300 1108155110 6720 6720 6720 6720 0
23 20250318 184200 1108155110 6720 6720 6720 6720 0
24 20250318 184100 1108155110 6720 6720 6720 6720 0
25 20250318 184000 1108155110 6720 6720 6720 6720 0
26 20250318 183900 1108155110 6720 6720 6720 6720 0
27 20250318 183800 1108155110 6720 6720 6720 6720 0
28 20250318 183700 1108155110 6720 6720 6720 6720 0
29 20250318 183600 1108155110 6720 6720 6720 6720 0
30 20250318 183500 1108155110 6720 6720 6720 6720 0
31 20250318 183400 1108155110 6720 6720 6720 6720 0
32 20250318 183300 1108155110 6720 6720 6720 6720 2705
33 20250318 183200 1108155110 6720 6720 6720 6720 0
34 20250318 183100 1108155110 6720 6720 6720 6720 0
35 20250318 183000 1108155110 6720 6720 6720 6720 0
36 20250318 182900 1108155110 6720 6720 6720 6720 0
37 20250318 182800 1108155110 6720 6720 6720 6720 0
38 20250318 182700 1108155110 6720 6720 6720 6720 0
39 20250318 182600 1108155110 6720 6720 6720 6720 0
40 20250318 182500 1108155110 6720 6720 6720 6720 0
41 20250318 182400 1108155110 6720 6720 6720 6720 0
42 20250318 182300 1108155110 6720 6720 6720 6720 0
43 20250318 182200 1108155110 6720 6720 6720 6720 0
44 20250318 182100 1108155110 6720 6720 6720 6720 0
45 20250318 182000 1108155110 6720 6720 6720 6720 0
46 20250318 181900 1108155110 6720 6720 6720 6720 0
47 20250318 181800 1108155110 6720 6720 6720 6720 0
48 20250318 181700 1108155110 6720 6720 6720 6720 0
49 20250318 181600 1108155110 6720 6720 6720 6720 0
50 20250318 181500 1108155110 6720 6720 6720 6720 0
51 20250318 181400 1108155110 6720 6720 6720 6720 0
52 20250318 181300 1108155110 6720 6720 6720 6720 0
53 20250318 181200 1108155110 6720 6720 6720 6720 0
54 20250318 181100 1108155110 6720 6720 6720 6720 0
55 20250318 181000 1108155110 6720 6720 6720 6720 0
56 20250318 180900 1108155110 6720 6720 6720 6720 0
57 20250318 180800 1108155110 6720 6720 6720 6720 0
58 20250318 180700 1108155110 6720 6720 6720 6720 0
59 20250318 180600 1108155110 6720 6720 6720 6720 0
60 20250318 180500 1108155110 6720 6720 6720 6720 0
61 20250318 180400 1108155110 6720 6720 6720 6720 0
62 20250318 180300 1108155110 6720 6720 6720 6720 2705
63 20250318 180200 1108155110 6720 6720 6720 6720 0
64 20250318 180100 1108155110 6720 6720 6720 6720 0
65 20250318 180000 1108155110 6720 6720 6720 6720 0
66 20250318 175900 1108155110 6720 6720 6720 6720 0
67 20250318 175800 1108155110 6720 6720 6720 6720 0
68 20250318 175700 1108155110 6720 6720 6720 6720 0
69 20250318 175600 1108155110 6720 6720 6720 6720 0
70 20250318 175500 1108155110 6720 6720 6720 6720 0
71 20250318 175400 1108155110 6720 6720 6720 6720 0
72 20250318 175300 1108155110 6720 6720 6720 6720 0
73 20250318 175200 1108155110 6720 6720 6720 6720 0
74 20250318 175100 1108155110 6720 6720 6720 6720 0
75 20250318 175000 1108155110 6720 6720 6720 6720 0
76 20250318 174900 1108155110 6720 6720 6720 6720 0
77 20250318 174800 1108155110 6720 6720 6720 6720 0
78 20250318 174700 1108155110 6720 6720 6720 6720 0
79 20250318 174600 1108155110 6720 6720 6720 6720 0
80 20250318 174500 1108155110 6720 6720 6720 6720 0
81 20250318 174400 1108155110 6720 6720 6720 6720 0
82 20250318 174300 1108155110 6720 6720 6720 6720 0
83 20250318 174200 1108155110 6720 6720 6720 6720 0
84 20250318 174100 1108155110 6720 6720 6720 6720 0
85 20250318 174000 1108155110 6720 6720 6720 6720 0
86 20250318 173900 1108155110 6720 6720 6720 6720 0
87 20250318 173800 1108155110 6720 6720 6720 6720 0
88 20250318 173700 1108155110 6720 6720 6720 6720 0
89 20250318 173600 1108155110 6720 6720 6720 6720 0
90 20250318 173500 1108155110 6720 6720 6720 6720 0
91 20250318 173400 1108155110 6720 6720 6720 6720 0
92 20250318 173300 1108155110 6720 6720 6720 6720 2705
93 20250318 173200 1108155110 6720 6720 6720 6720 0
94 20250318 173100 1108155110 6720 6720 6720 6720 0
95 20250318 173000 1108155110 6720 6720 6720 6720 0
96 20250318 172900 1108155110 6720 6720 6720 6720 0
97 20250318 172800 1108155110 6720 6720 6720 6720 0
98 20250318 172700 1108155110 6720 6720 6720 6720 0
99 20250318 172600 1108155110 6720 6720 6720 6720 0
100 20250318 172500 1108155110 6720 6720 6720 6720 0
101 20250318 172400 1108155110 6720 6720 6720 6720 0
102 20250318 172300 1108155110 6720 6720 6720 6720 0
103 20250318 172200 1108155110 6720 6720 6720 6720 0
104 20250318 172100 1108155110 6720 6720 6720 6720 0
105 20250318 172000 1108155110 6720 6720 6720 6720 0
106 20250318 171900 1108155110 6720 6720 6720 6720 0
107 20250318 171800 1108155110 6720 6720 6720 6720 0
108 20250318 171700 1108155110 6720 6720 6720 6720 0
109 20250318 171600 1108155110 6720 6720 6720 6720 0
110 20250318 171500 1108155110 6720 6720 6720 6720 0
111 20250318 171400 1108155110 6720 6720 6720 6720 0
112 20250318 171300 1108155110 6720 6720 6720 6720 0
113 20250318 171200 1108155110 6720 6720 6720 6720 0
114 20250318 171100 1108155110 6720 6720 6720 6720 0
115 20250318 171000 1108155110 6720 6720 6720 6720 0
116 20250318 170900 1108155110 6720 6720 6720 6720 0
117 20250318 170800 1108155110 6720 6720 6720 6720 0
118 20250318 170700 1108155110 6720 6720 6720 6720 0
119 20250318 170600 1108155110 6720 6720 6720 6720 0
120 20250318 170500 1108155110 6720 6720 6720 6720 0
121 20250318 170400 1108155110 6720 6720 6720 6720 0
122 20250318 170300 1108155110 6720 6720 6720 6720 2705
123 20250318 170200 1108155110 6720 6720 6720 6720 0
124 20250318 170100 1108155110 6720 6720 6720 6720 0
125 20250318 170000 1108155110 6720 6720 6720 6720 0
126 20250318 165900 1108155110 6720 6720 6720 6720 0
127 20250318 165800 1108155110 6720 6720 6720 6720 0
128 20250318 165700 1108155110 6720 6720 6720 6720 0
129 20250318 165600 1108155110 6720 6720 6720 6720 0
130 20250318 165500 1108155110 6720 6720 6720 6720 0
131 20250318 165400 1108155110 6720 6720 6720 6720 0
132 20250318 165300 1108155110 6720 6720 6720 6720 0
133 20250318 165200 1108155110 6720 6720 6720 6720 0
134 20250318 165100 1108155110 6720 6720 6720 6720 0
135 20250318 165000 1108155110 6720 6720 6720 6720 0
136 20250318 164900 1108155110 6720 6720 6720 6720 0
137 20250318 164800 1108155110 6720 6720 6720 6720 0
138 20250318 164700 1108155110 6720 6720 6720 6720 0
139 20250318 164600 1108155110 6720 6720 6720 6720 0
140 20250318 164500 1108155110 6720 6720 6720 6720 0
141 20250318 164400 1108155110 6720 6720 6720 6720 0
142 20250318 164300 1108155110 6720 6720 6720 6720 0
143 20250318 164200 1108155110 6720 6720 6720 6720 0
144 20250318 164100 1108155110 6720 6720 6720 6720 0
145 20250318 164000 1108155110 6720 6720 6720 6720 0
146 20250318 163900 1108155110 6720 6720 6720 6720 0
147 20250318 163800 1108155110 6720 6720 6720 6720 0
148 20250318 163700 1108155110 6720 6720 6720 6720 0
149 20250318 163600 1108155110 6720 6720 6720 6720 0
150 20250318 163500 1108155110 6720 6720 6720 6720 0
151 20250318 163400 1108155110 6720 6720 6720 6720 0
152 20250318 163300 1108155110 6720 6720 6720 6720 2705
153 20250318 163200 1108155110 6720 6720 6720 6720 0
154 20250318 163100 1108155110 6720 6720 6720 6720 0
155 20250318 163000 1108155110 6720 6720 6720 6720 0
156 20250318 162900 1108155110 6720 6720 6720 6720 0
157 20250318 162800 1108155110 6720 6720 6720 6720 0
158 20250318 162700 1108155110 6720 6720 6720 6720 0
159 20250318 162600 1108155110 6720 6720 6720 6720 0
160 20250318 162500 1108155110 6720 6720 6720 6720 0
161 20250318 162400 1108155110 6720 6720 6720 6720 0
162 20250318 162300 1108155110 6720 6720 6720 6720 0
163 20250318 162200 1108155110 6720 6720 6720 6720 0
164 20250318 162100 1108155110 6720 6720 6720 6720 0
165 20250318 162000 1108155110 6720 6720 6720 6720 0
166 20250318 161900 1108155110 6720 6720 6720 6720 0
167 20250318 161800 1108155110 6720 6720 6720 6720 0
168 20250318 161700 1108155110 6720 6720 6720 6720 0
169 20250318 161600 1108155110 6720 6720 6720 6720 0
170 20250318 161500 1108155110 6720 6720 6720 6720 0
171 20250318 161400 1108155110 6720 6720 6720 6720 0
172 20250318 161300 1108155110 6720 6720 6720 6720 0
173 20250318 161200 1108155110 6720 6720 6720 6720 0
174 20250318 161100 1108155110 6720 6720 6720 6720 0
175 20250318 161000 1108155110 6720 6720 6720 6720 0
176 20250318 160900 1108155110 6720 6720 6720 6720 0
177 20250318 160800 1108155110 6720 6720 6720 6720 0
178 20250318 160700 1108155110 6720 6720 6720 6720 0
179 20250318 160600 1108155110 6720 6720 6720 6720 0
180 20250318 160500 1108155110 6720 6720 6720 6720 0
181 20250318 160400 1108155110 6720 6720 6720 6720 0
182 20250318 160300 1108155110 6720 6720 6720 6720 2705
183 20250318 160200 1108155110 6720 6720 6720 6720 0
184 20250318 160100 1108155110 6720 6720 6720 6720 0
185 20250318 160000 1108155110 6720 6720 6720 6720 0
186 20250318 155900 1108155110 6720 6720 6720 6720 0
187 20250318 155800 1108155110 6720 6720 6720 6720 0
188 20250318 155700 1108155110 6720 6720 6720 6720 0
189 20250318 155600 1108155110 6720 6720 6720 6720 0
190 20250318 155500 1108155110 6720 6720 6720 6720 0
191 20250318 155400 1108155110 6720 6720 6720 6720 0
192 20250318 155300 1108155110 6720 6720 6720 6720 0
193 20250318 155200 1108155110 6720 6720 6720 6720 0
194 20250318 155100 1108155110 6720 6720 6720 6720 0
195 20250318 155000 1108155110 6720 6720 6720 6720 0
196 20250318 154900 1108155110 6720 6720 6720 6720 0
197 20250318 154800 1108155110 6720 6720 6720 6720 0
198 20250318 154700 1108155110 6720 6720 6720 6720 0
199 20250318 154600 1108155110 6720 6720 6720 6720 0
200 20250318 154500 1108155110 6720 6720 6720 6720 0
201 20250318 154400 1108155110 6720 6720 6720 6720 0
202 20250318 154300 1108155110 6720 6720 6720 6720 0
203 20250318 154200 1108155110 6720 6720 6720 6720 0
204 20250318 154100 1108155110 6720 6720 6720 6720 0
205 20250318 154000 1108155110 6720 6720 6720 6720 0
206 20250318 153900 1108155110 6720 6720 6720 6720 0
207 20250318 153800 1108155110 6720 6720 6720 6720 0
208 20250318 153700 1108155110 6720 6720 6720 6720 0
209 20250318 153600 1108155110 6720 6720 6720 6720 0
210 20250318 153500 1108155110 6720 6720 6720 6720 0
211 20250318 153400 1108155110 6720 6720 6720 6720 0
212 20250318 153300 1108155110 6720 6720 6720 6720 2705
213 20250318 153200 1108155110 6720 6720 6720 6720 0
214 20250318 153100 1108155110 6720 6720 6720 6720 0
215 20250318 153000 1108155110 6720 6720 6720 6720 2705
216 20250318 152900 1089977510 6750 6750 6750 6750 0
217 20250318 152800 1089977510 6750 6750 6750 6750 0
218 20250318 152700 1089977510 6750 6750 6750 6750 0
219 20250318 152600 1089977510 6750 6750 6750 6750 0
220 20250318 152500 1089977510 6750 6750 6750 6750 0
221 20250318 152400 1089977510 6750 6750 6750 6750 0
222 20250318 152300 1089977510 6750 6750 6750 6750 0
223 20250318 152200 1089977510 6750 6750 6750 6750 0
224 20250318 152100 1089977510 6750 6750 6750 6750 0
225 20250318 152000 1089977510 6750 6750 6750 6750 0
226 20250318 151900 1089977510 6750 6740 6750 6730 1217
227 20250318 151800 1081771450 6740 6740 6740 6740 228
228 20250318 151700 1080234730 6740 6740 6740 6730 693
229 20250318 151600 1075564910 6740 6735 6740 6735 189
230 20250318 151500 1074291055 6740 6740 6740 6740 619
231 20250318 151400 1070118995 6740 6730 6740 6730 536
232 20250318 151300 1066511545 6740 6730 6740 6730 257
233 20250318 151200 1064781040 6735 6735 6735 6735 60
234 20250318 151100 1064376940 6735 6735 6735 6735 57
235 20250318 151000 1063993045 6740 6730 6740 6730 86
236 20250318 150900 1063414145 6740 6740 6740 6740 81
237 20250318 150800 1062868205 6730 6730 6730 6730 0
238 20250318 150700 1062868205 6730 6730 6730 6730 25
239 20250318 150600 1062699955 6730 6730 6730 6730 310
240 20250318 150500 1060613655 6730 6730 6730 6730 100
241 20250318 150400 1059940655 6730 6730 6730 6730 69
242 20250318 150300 1059476285 6730 6730 6740 6720 1220
243 20250318 150200 1051269865 6730 6720 6730 6720 361
244 20250318 150100 1048843335 6720 6720 6720 6720 50
245 20250318 150000 1048507335 6720 6710 6720 6710 1802
246 20250318 145900 1036398405 6710 6710 6720 6710 393
247 20250318 145800 1033758375 6720 6710 6720 6710 117
248 20250318 145700 1032972585 6710 6720 6730 6710 1822
249 20250318 145600 1020727425 6710 6710 6710 6710 45
250 20250318 145500 1020425475 6720 6730 6730 6710 1283
251 20250318 145400 1011804145 6720 6720 6720 6720 45
252 20250318 145300 1011501745 6730 6720 6730 6720 375
253 20250318 145200 1008981635 6720 6720 6720 6720 45
254 20250318 145100 1008679235 6720 6720 6730 6720 680
255 20250318 145000 1004104635 6730 6720 6730 6720 55
256 20250318 144900 1003734935 6720 6720 6720 6720 45
257 20250318 144800 1003432535 6720 6725 6725 6720 546
258 20250318 144700 999763410 6720 6720 6720 6720 90
259 20250318 144600 999158610 6720 6720 6720 6720 45
260 20250318 144500 998856210 6720 6720 6720 6720 695
261 20250318 144400 994185810 6720 6720 6720 6720 45
262 20250318 144300 993883410 6720 6720 6730 6710 728
263 20250318 144200 988988260 6710 6720 6720 6710 487
264 20250318 144100 985716080 6720 6720 6720 6720 96
265 20250318 144000 985070960 6720 6720 6720 6720 728
266 20250318 143900 980178800 6720 6720 6720 6720 862
267 20250318 143800 974386160 6720 6720 6720 6720 90
268 20250318 143700 973781360 6730 6730 6730 6730 149
269 20250318 143600 972778590 6730 6730 6730 6730 45
270 20250318 143500 972475740 6730 6730 6730 6730 45
271 20250318 143400 972172890 6730 6730 6730 6730 90
272 20250318 143300 971567190 6730 6730 6730 6730 45
273 20250318 143200 971264340 6730 6730 6730 6730 45
274 20250318 143100 970961490 6730 6730 6730 6730 45
275 20250318 143000 970658640 6720 6730 6730 6720 90
276 20250318 142900 970053390 6730 6730 6730 6730 145
277 20250318 142800 969077540 6730 6730 6730 6730 55
278 20250318 142700 968707390 6730 6730 6730 6730 45
279 20250318 142600 968404540 6730 6730 6740 6730 91
280 20250318 142500 967792100 6740 6730 6740 6730 173
281 20250318 142400 966627800 6730 6730 6730 6730 47
282 20250318 142300 966311490 6730 6730 6730 6730 1045
283 20250318 142200 959278640 6730 6730 6730 6730 112
284 20250318 142100 958524880 6730 6730 6740 6730 79
285 20250318 142000 957993190 6740 6730 6740 6730 50
286 20250318 141900 957656660 6730 6730 6730 6730 50
287 20250318 141800 957320160 6730 6730 6730 6730 143
288 20250318 141700 956357770 6730 6730 6730 6730 51
289 20250318 141600 956014540 6730 6730 6740 6730 78
290 20250318 141500 955489300 6730 6720 6730 6720 63
291 20250318 141400 955065330 6720 6730 6730 6720 82
292 20250318 141300 954513950 6730 6720 6740 6720 160
293 20250318 141200 953437655 6720 6720 6720 6720 48
294 20250318 141100 953115095 6720 6720 6740 6720 52
295 20250318 141000 952765165 6720 6720 6740 6720 101
296 20250318 140900 952086425 6720 6730 6730 6720 559
297 20250318 140800 948327235 6720 6730 6730 6720 52
298 20250318 140700 947977775 6730 6730 6730 6730 321
299 20250318 140600 945817445 6730 6730 6730 6730 95
300 20250318 140500 945178095 6720 6720 6730 6720 694
301 20250318 140400 940507965 6720 6720 6740 6720 58
302 20250318 140300 940118115 6740 6730 6740 6730 351
303 20250318 140200 937755875 6730 6730 6730 6730 115
304 20250318 140100 936981925 6730 6730 6730 6730 49
305 20250318 140000 936652155 6730 6730 6730 6730 67
306 20250318 135900 936201245 6730 6730 6730 6730 550
307 20250318 135800 932499745 6730 6730 6730 6730 116
308 20250318 135700 931719065 6730 6730 6730 6730 250
309 20250318 135600 930036565 6730 6730 6740 6730 50
310 20250318 135500 929700055 6730 6730 6730 6730 117
311 20250318 135400 928912645 6740 6730 6740 6730 246
312 20250318 135300 927257055 6730 6730 6730 6730 49
313 20250318 135200 926927285 6730 6730 6730 6730 50
314 20250318 135100 926590785 6730 6730 6730 6730 49
315 20250318 135000 926261015 6730 6730 6740 6730 591
316 20250318 134900 922278585 6730 6730 6730 6730 45
317 20250318 134800 921975735 6730 6730 6730 6730 45
318 20250318 134700 921672885 6730 6740 6740 6730 46
319 20250318 134600 921363295 6740 6730 6740 6730 120
320 20250318 134500 920555410 6730 6740 6740 6730 1077
321 20250318 134400 913296880 6740 6740 6740 6740 67
322 20250318 134300 912845300 6740 6740 6740 6740 45
323 20250318 134200 912542000 6740 6750 6750 6740 1498
324 20250318 134100 902430950 6750 6750 6750 6750 590
325 20250318 134000 898448450 6750 6750 6750 6750 46
326 20250318 133900 898137950 6760 6760 6760 6760 0
327 20250318 133800 898137950 6760 6760 6760 6760 0
328 20250318 133700 898137950 6760 6760 6760 6760 79
329 20250318 133600 897603910 6760 6760 6760 6760 0
330 20250318 133500 897603910 6760 6760 6760 6760 10
331 20250318 133400 897536310 6750 6750 6750 6750 0
332 20250318 133300 897536310 6750 6750 6750 6750 1
333 20250318 133200 897529560 6760 6760 6760 6760 95
334 20250318 133100 896887360 6750 6750 6750 6750 18
335 20250318 133000 896765860 6760 6760 6760 6760 2005
336 20250318 132900 883212060 6770 6770 6770 6770 219
337 20250318 132800 881729430 6770 6770 6770 6770 39
338 20250318 132700 881465400 6770 6770 6770 6770 10
339 20250318 132600 881397700 6770 6770 6770 6770 0
340 20250318 132500 881397700 6770 6770 6770 6770 0
341 20250318 132400 881397700 6770 6770 6770 6770 1078
342 20250318 132300 874099640 6770 6770 6770 6770 506
343 20250318 132200 870674020 6770 6780 6780 6770 90
344 20250318 132100 870064290 6780 6780 6780 6780 48
345 20250318 132000 869738850 6770 6770 6770 6770 125
346 20250318 131900 868892600 6770 6770 6770 6770 224
347 20250318 131800 867376120 6780 6780 6780 6780 31
348 20250318 131700 867165940 6770 6770 6770 6770 1058
349 20250318 131600 860003280 6780 6770 6780 6770 27
350 20250318 131500 859820470 6770 6780 6780 6770 85
351 20250318 131400 859245000 6780 6780 6780 6780 0
352 20250318 131300 859245000 6780 6780 6780 6780 427
353 20250318 131200 856349940 6780 6780 6780 6780 0
354 20250318 131100 856349940 6780 6770 6780 6770 6
355 20250318 131000 856309310 6780 6770 6780 6770 8
356 20250318 130900 856255140 6770 6770 6770 6770 23
357 20250318 130800 856099430 6780 6770 6780 6770 593
358 20250318 130700 852084810 6780 6780 6780 6780 2
359 20250318 130600 852071250 6780 6780 6780 6770 509
360 20250318 130500 848624300 6770 6770 6770 6770 48
361 20250318 130400 848299340 6770 6770 6770 6770 4
362 20250318 130300 848272260 6770 6770 6770 6770 92
363 20250318 130200 847649420 6780 6780 6780 6780 478
364 20250318 130100 844408580 6780 6780 6780 6780 401
365 20250318 130000 841689800 6780 6750 6780 6750 20
366 20250318 125900 841554770 6750 6750 6750 6750 1
367 20250318 125800 841548020 6750 6750 6750 6750 17
368 20250318 125700 841433270 6750 6750 6750 6750 16
369 20250318 125600 841325270 6770 6770 6770 6770 127
370 20250318 125500 840465480 6740 6770 6770 6740 18
371 20250318 125400 840344130 6750 6750 6750 6750 25
372 20250318 125300 840175380 6770 6770 6770 6770 75
373 20250318 125200 839667630 6760 6760 6760 6730 255
374 20250318 125100 837944340 6750 6750 6750 6750 1493
375 20250318 125000 827866590 6730 6730 6730 6730 0
376 20250318 124900 827866590 6730 6740 6740 6730 1522
377 20250318 124800 817613760 6740 6740 6740 6740 17
378 20250318 124700 817499180 6740 6770 6770 6740 2000
379 20250318 124600 803996730 6770 6770 6770 6750 63
380 20250318 124500 803570560 6770 6750 6770 6750 73
381 20250318 124400 803077170 6750 6750 6750 6750 216
382 20250318 124300 801619170 6750 6750 6750 6750 18
383 20250318 124200 801497670 6750 6750 6750 6750 17
384 20250318 124100 801382920 6760 6760 6760 6760 832
385 20250318 124000 795758600 6760 6760 6760 6760 16
386 20250318 123900 795650440 6760 6750 6760 6750 39
387 20250318 123800 795386970 6750 6750 6750 6750 10
388 20250318 123700 795319470 6750 6750 6750 6750 17
389 20250318 123600 795204720 6750 6750 6750 6750 66
390 20250318 123500 794759220 6750 6750 6750 6750 0
391 20250318 123400 794759220 6750 6750 6750 6750 17
392 20250318 123300 794644470 6760 6760 6760 6760 1435
393 20250318 123200 784943870 6760 6760 6760 6760 51
394 20250318 123100 784599110 6760 6760 6760 6760 28
395 20250318 123000 784409830 6760 6760 6760 6760 17
396 20250318 122900 784294910 6770 6770 6770 6770 11
397 20250318 122800 784220440 6790 6790 6790 6760 738
398 20250318 122700 779209930 6790 6770 6790 6750 10534
399 20250318 122600 707884720 6770 6770 6770 6770 0
400 20250318 122500 707884720 6770 6760 6790 6740 10969
401 20250318 122400 633770960 6760 6750 6760 6750 694
402 20250318 122300 629085480 6750 6755 6755 6750 23
403 20250318 122200 628930225 6750 6750 6750 6750 16
404 20250318 122100 628822225 6750 6750 6750 6750 17
405 20250318 122000 628707475 6760 6760 6760 6760 0
406 20250318 121900 628707475 6760 6760 6770 6760 1229
407 20250318 121800 620397935 6770 6760 6770 6760 493
408 20250318 121700 617060495 6770 6760 6770 6760 557
409 20250318 121600 613295075 6740 6740 6750 6740 1222
410 20250318 121500 605047445 6750 6750 6750 6750 537
411 20250318 121400 601422695 6750 6750 6750 6750 100
412 20250318 121300 600747695 6750 6760 6760 6750 29
413 20250318 121200 600551825 6750 6750 6750 6750 68
414 20250318 121100 600092825 6750 6750 6750 6750 0
415 20250318 121000 600092825 6750 6760 6760 6750 396
416 20250318 120900 597419765 6750 6750 6750 6750 17
417 20250318 120800 597305015 6750 6750 6750 6750 0
418 20250318 120700 597305015 6750 6750 6760 6750 61
419 20250318 120600 596893245 6750 6750 6750 6750 16
420 20250318 120500 596785245 6760 6750 6760 6750 3
421 20250318 120400 596764985 6750 6750 6750 6750 17
422 20250318 120300 596650235 6750 6750 6750 6750 17
423 20250318 120200 596535485 6750 6750 6750 6750 0
424 20250318 120100 596535485 6750 6750 6750 6750 17
425 20250318 120000 596420735 6760 6760 6780 6760 2203
426 20250318 115900 581518455 6780 6780 6780 6780 11
427 20250318 115800 581443875 6760 6770 6780 6760 1337
428 20250318 115700 572392375 6780 6780 6780 6780 71
429 20250318 115600 571910995 6780 6780 6780 6780 76
430 20250318 115500 571395715 6780 6780 6780 6780 1382
431 20250318 115400 562025755 6780 6770 6780 6770 264
432 20250318 115300 560236005 6780 6780 6780 6780 1000
433 20250318 115200 553456005 6780 6790 6790 6780 18
434 20250318 115100 553333955 6790 6770 6790 6770 350
435 20250318 115000 550959325 6780 6780 6780 6780 259
436 20250318 114900 549203305 6760 6770 6780 6760 928
437 20250318 114800 542919875 6770 6760 6770 6760 204
438 20250318 114700 541538825 6770 6760 6770 6760 103
439 20250318 114600 540841545 6770 6760 6770 6760 205
440 20250318 114500 539453745 6760 6760 6760 6760 0
441 20250318 114400 539453745 6760 6770 6790 6760 546
442 20250318 114300 535757865 6770 6770 6770 6770 0
443 20250318 114200 535757865 6770 6770 6770 6770 0
444 20250318 114100 535757865 6770 6770 6770 6770 0
445 20250318 114000 535757865 6770 6770 6770 6770 0
446 20250318 113900 535757865 6770 6770 6770 6770 0
447 20250318 113800 535757865 6770 6770 6770 6770 0
448 20250318 113700 535757865 6770 6770 6770 6770 92
449 20250318 113600 535135025 6760 6760 6760 6760 0
450 20250318 113500 535135025 6760 6760 6760 6760 29
451 20250318 113400 534938985 6760 6780 6780 6760 164
452 20250318 113300 533827405 6780 6770 6780 6770 570
453 20250318 113200 529963735 6760 6780 6780 6760 115
454 20250318 113100 529184375 6780 6750 6780 6750 229
455 20250318 113000 527632265 6780 6760 6780 6750 7213
456 20250318 112900 478830685 6750 6750 6750 6750 16
457 20250318 112800 478722685 6760 6740 6760 6740 100
458 20250318 112700 478046905 6740 6760 6760 6740 163
459 20250318 112600 476945365 6740 6750 6750 6740 671
460 20250318 112500 472416285 6740 6740 6740 6740 501
461 20250318 112400 469039545 6740 6740 6740 6740 17
462 20250318 112300 468924965 6750 6740 6750 6740 121
463 20250318 112200 468109385 6750 6740 6750 6740 1160
464 20250318 112100 460290385 6740 6730 6740 6730 343
465 20250318 112000 457980025 6740 6740 6740 6740 235
466 20250318 111900 456396125 6730 6730 6730 6730 17
467 20250318 111800 456281715 6740 6730 6740 6730 112
468 20250318 111700 455527005 6740 6740 6740 6740 33
469 20250318 111600 455304585 6740 6740 6740 6740 120
470 20250318 111500 454495785 6740 6740 6740 6740 643
471 20250318 111400 450161965 6740 6740 6740 6740 83
472 20250318 111300 449602545 6740 6740 6740 6740 26
473 20250318 111200 449427305 6740 6740 6740 6740 69
474 20250318 111100 448962245 6740 6750 6750 6740 167
475 20250318 111000 447835165 6740 6740 6740 6740 17
476 20250318 110900 447720585 6750 6750 6750 6750 720
477 20250318 110800 442860585 6750 6750 6750 6750 147
478 20250318 110700 441868335 6750 6750 6750 6750 0
479 20250318 110600 441868335 6750 6760 6760 6750 23
480 20250318 110500 441713025 6750 6760 6760 6750 192
481 20250318 110400 440415275 6760 6760 6760 6760 6
482 20250318 110300 440374715 6750 6750 6750 6750 174
483 20250318 110200 439200215 6760 6750 6760 6750 57
484 20250318 110100 438815065 6760 6740 6760 6740 245
485 20250318 110000 437159485 6740 6740 6740 6740 17
486 20250318 105900 437044905 6740 6740 6740 6740 0
487 20250318 105800 437044905 6740 6760 6760 6740 21
488 20250318 105700 436903285 6740 6740 6740 6740 17
489 20250318 105600 436788705 6760 6760 6760 6760 257
490 20250318 105500 435051385 6740 6760 6760 6740 90
491 20250318 105400 434444605 6760 6740 6760 6740 18
492 20250318 105300 434323265 6750 6750 6750 6750 7
493 20250318 105200 434276015 6740 6740 6740 6740 17
494 20250318 105100 434161435 6760 6760 6760 6750 559
495 20250318 105000 430387595 6760 6740 6760 6740 20
496 20250318 104900 430252735 6760 6760 6760 6730 629
497 20250318 104800 426008565 6760 6760 6770 6760 311
498 20250318 104700 423906145 6760 6760 6770 6760 159
499 20250318 104600 422831235 6760 6770 6770 6760 980
500 20250318 104500 416206185 6760 6770 6770 6760 157
501 20250318 104400 415144665 6760 6760 6760 6760 17
502 20250318 104300 415029745 6760 6760 6770 6760 709
503 20250318 104200 410231695 6760 6760 6760 6760 407
504 20250318 104100 407480375 6760 6760 6770 6760 123
505 20250318 104000 406648825 6760 6760 6760 6760 5
506 20250318 103900 406615025 6760 6760 6760 6760 17
507 20250318 103800 406500105 6760 6760 6760 6760 16
508 20250318 103700 406391945 6780 6770 6780 6770 1323
509 20250318 103600 397433225 6770 6770 6770 6760 530
510 20250318 103500 393845295 6770 6765 6770 6765 2200
511 20250318 103400 378955745 6760 6760 6770 6760 970
512 20250318 103300 372396335 6740 6760 6760 6740 1018
513 20250318 103200 365515015 6750 6750 6750 6750 1300
514 20250318 103100 356740015 6730 6740 6740 6730 1454
515 20250318 103000 346940225 6730 6740 6740 6730 783
516 20250318 102900 341669385 6740 6740 6740 6740 75
517 20250318 102800 341163885 6740 6740 6740 6730 308
518 20250318 102700 339090175 6740 6740 6740 6740 27
519 20250318 102600 338908195 6730 6730 6730 6730 211
520 20250318 102500 337488165 6730 6730 6730 6730 276
521 20250318 102400 335630685 6730 6730 6730 6730 117
522 20250318 102300 334843275 6730 6730 6730 6730 223
523 20250318 102200 333342485 6740 6740 6740 6740 503
524 20250318 102100 329952265 6740 6740 6750 6740 153
525 20250318 102000 328919825 6740 6740 6740 6740 261
526 20250318 101900 327160685 6760 6750 6760 6750 244
527 20250318 101800 325511975 6750 6750 6760 6750 105
528 20250318 101700 324803205 6740 6760 6760 6740 393
529 20250318 101600 322150825 6750 6750 6760 6750 1536
530 20250318 101500 311772725 6750 6750 6750 6750 97
531 20250318 101400 311117975 6750 6750 6760 6750 232
532 20250318 101300 309549875 6750 6770 6770 6750 245
533 20250318 101200 307892845 6770 6750 6770 6750 1063
534 20250318 101100 300706925 6750 6730 6750 6730 1659
535 20250318 101000 289527305 6730 6730 6730 6730 61
536 20250318 100900 289116775 6730 6740 6740 6730 67
537 20250318 100800 288665815 6730 6740 6740 6730 47
538 20250318 100700 288349455 6730 6730 6740 6730 19
539 20250318 100600 288221575 6730 6730 6730 6730 18
540 20250318 100500 288100435 6740 6740 6740 6740 130
541 20250318 100400 287224235 6730 6730 6730 6730 117
542 20250318 100300 286436825 6730 6730 6730 6730 100
543 20250318 100200 285763825 6730 6740 6760 6730 2050
544 20250318 100100 271942835 6750 6750 6750 6730 2365
545 20250318 100000 255994115 6750 6740 6750 6740 1965
546 20250318 095900 242732165 6730 6740 6740 6730 109
547 20250318 095800 241997675 6730 6730 6730 6730 209
548 20250318 095700 240591105 6740 6730 6740 6730 298
549 20250318 095600 238582985 6730 6720 6730 6720 217
550 20250318 095500 237123755 6720 6720 6720 6720 18
551 20250318 095400 237002795 6720 6720 6720 6720 146
552 20250318 095300 236021675 6710 6710 6720 6710 1472
553 20250318 095200 226144505 6710 6730 6730 6710 854
554 20250318 095100 220404555 6730 6730 6730 6730 129
555 20250318 095000 219536385 6730 6735 6735 6730 17
556 20250318 094900 219421955 6740 6740 6740 6740 0
557 20250318 094800 219421955 6740 6740 6740 6740 493
558 20250318 094700 216099135 6740 6740 6740 6740 162
559 20250318 094600 215007255 6740 6750 6750 6740 154
560 20250318 094500 213969235 6740 6730 6740 6730 177
561 20250318 094400 212776425 6740 6730 6740 6730 188
562 20250318 094300 211509855 6740 6740 6740 6730 77
563 20250318 094200 210991565 6740 6740 6740 6730 53
564 20250318 094100 210634515 6740 6730 6740 6730 390
565 20250318 094000 208006975 6730 6730 6730 6730 73
566 20250318 093900 207515685 6740 6740 6740 6740 11
567 20250318 093800 207441545 6740 6750 6760 6740 396
568 20250318 093700 204768705 6760 6770 6770 6760 510
569 20250318 093600 201320995 6770 6770 6770 6760 81
570 20250318 093500 200772865 6760 6770 6770 6750 282
571 20250318 093400 198868395 6750 6750 6760 6750 19
572 20250318 093300 198740135 6760 6760 6770 6760 3450
573 20250318 093200 175412045 6760 6740 6760 6740 1694
574 20250318 093100 163986845 6730 6730 6730 6730 678
575 20250318 093000 159423905 6720 6720 6720 6720 116
576 20250318 092900 158644385 6720 6720 6720 6720 308
577 20250318 092800 156574625 6730 6730 6730 6730 543
578 20250318 092700 152920235 6730 6730 6730 6730 595
579 20250318 092600 148915885 6730 6730 6730 6730 46
580 20250318 092500 148606305 6740 6740 6740 6740 89
581 20250318 092400 148006445 6730 6750 6750 6730 572
582 20250318 092300 144152595 6750 6740 6750 6740 457
583 20250318 092200 141070405 6735 6710 6735 6710 1682
584 20250318 092100 129755750 6710 6710 6710 6710 18
585 20250318 092000 129634970 6720 6730 6730 6720 935
586 20250318 091900 123347670 6730 6730 6730 6720 445
587 20250318 091800 120352990 6720 6700 6720 6700 458
588 20250318 091700 117276940 6710 6720 6720 6710 1106
589 20250318 091600 109849430 6720 6720 6720 6700 608
590 20250318 091500 105764010 6710 6695 6710 6690 4413
591 20250318 091400 76198385 6695 6695 6695 6695 35
592 20250318 091300 75964060 6690 6680 6690 6670 2128
593 20250318 091200 61729320 6670 6690 6690 6670 2254
594 20250318 091100 46672240 6680 6690 6700 6680 557
595 20250318 091000 42942190 6690 6700 6700 6680 268
596 20250318 090900 41149700 6680 6690 6690 6680 121
597 20250318 090800 40340420 6680 6660 6680 6660 341
598 20250318 090700 38064740 6660 6660 6660 6660 108
599 20250318 090600 37345460 6660 6670 6690 6640 1842
600 20250318 090500 25079550 6650 6720 6720 6650 1246
601 20250318 090400 16765590 6720 6720 6720 6720 2
602 20250318 090300 16752150 6720 6680 6720 6680 215
603 20250318 090200 15312470 6680 6690 6690 6680 287
604 20250318 090100 13395090 6720 6690 6720 6690 161
605 20250318 090000 12317340 6670 6680 6720 6670 1842

1
016380/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,103077,100008897,694738980,674059965780,0.10
20250313,102423,100008897,698524860,682060677540,0.10
20250312,102217,100008897,692009090,677060232690,0.10
20250311,102145,100008897,691521650,677060232690,0.10
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 103077 100008897 694738980 674059965780 0.10
3 20250313 102423 100008897 698524860 682060677540 0.10
4 20250312 102217 100008897 692009090 677060232690 0.10
5 20250311 102145 100008897 691521650 677060232690 0.10