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

608
019170/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,608 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,190600,782494170,8210,8210,8210,8210,2050
20250318,190500,782494170,8210,8210,8210,8210,0
20250318,190400,782494170,8210,8210,8210,8210,0
20250318,190300,782494170,8210,8210,8210,8210,0
20250318,190200,782494170,8210,8210,8210,8210,0
20250318,190100,782494170,8210,8210,8210,8210,0
20250318,190000,782494170,8210,8210,8210,8210,0
20250318,185900,782494170,8210,8210,8210,8210,0
20250318,185800,782494170,8210,8210,8210,8210,0
20250318,185700,782494170,8210,8210,8210,8210,0
20250318,185600,782494170,8210,8210,8210,8210,0
20250318,185500,782494170,8210,8210,8210,8210,0
20250318,185400,782494170,8210,8210,8210,8210,0
20250318,185300,782494170,8210,8210,8210,8210,0
20250318,185200,782494170,8210,8210,8210,8210,0
20250318,185100,782494170,8210,8210,8210,8210,0
20250318,185000,782494170,8210,8210,8210,8210,0
20250318,184900,782494170,8210,8210,8210,8210,0
20250318,184800,782494170,8210,8210,8210,8210,0
20250318,184700,782494170,8210,8210,8210,8210,0
20250318,184600,782494170,8210,8210,8210,8210,0
20250318,184500,782494170,8210,8210,8210,8210,0
20250318,184400,782494170,8210,8210,8210,8210,0
20250318,184300,782494170,8210,8210,8210,8210,0
20250318,184200,782494170,8210,8210,8210,8210,0
20250318,184100,782494170,8210,8210,8210,8210,0
20250318,184000,782494170,8210,8210,8210,8210,0
20250318,183900,782494170,8210,8210,8210,8210,0
20250318,183800,782494170,8210,8210,8210,8210,0
20250318,183700,782494170,8210,8210,8210,8210,0
20250318,183600,782494170,8210,8210,8210,8210,2050
20250318,183500,782494170,8210,8210,8210,8210,0
20250318,183400,782494170,8210,8210,8210,8210,0
20250318,183300,782494170,8210,8210,8210,8210,0
20250318,183200,782494170,8210,8210,8210,8210,0
20250318,183100,782494170,8210,8210,8210,8210,0
20250318,183000,782494170,8210,8210,8210,8210,0
20250318,182900,782494170,8210,8210,8210,8210,0
20250318,182800,782494170,8210,8210,8210,8210,0
20250318,182700,782494170,8210,8210,8210,8210,0
20250318,182600,782494170,8210,8210,8210,8210,0
20250318,182500,782494170,8210,8210,8210,8210,0
20250318,182400,782494170,8210,8210,8210,8210,0
20250318,182300,782494170,8210,8210,8210,8210,0
20250318,182200,782494170,8210,8210,8210,8210,0
20250318,182100,782494170,8210,8210,8210,8210,0
20250318,182000,782494170,8210,8210,8210,8210,0
20250318,181900,782494170,8210,8210,8210,8210,0
20250318,181800,782494170,8210,8210,8210,8210,0
20250318,181700,782494170,8210,8210,8210,8210,0
20250318,181600,782494170,8210,8210,8210,8210,0
20250318,181500,782494170,8210,8210,8210,8210,0
20250318,181400,782494170,8210,8210,8210,8210,0
20250318,181300,782494170,8210,8210,8210,8210,0
20250318,181200,782494170,8210,8210,8210,8210,0
20250318,181100,782494170,8210,8210,8210,8210,0
20250318,181000,782494170,8210,8210,8210,8210,0
20250318,180900,782494170,8210,8210,8210,8210,0
20250318,180800,782494170,8210,8210,8210,8210,0
20250318,180700,782494170,8210,8210,8210,8210,0
20250318,180600,782494170,8210,8210,8210,8210,2050
20250318,180500,782494170,8210,8210,8210,8210,0
20250318,180400,782494170,8210,8210,8210,8210,0
20250318,180300,782494170,8210,8210,8210,8210,0
20250318,180200,782494170,8210,8210,8210,8210,0
20250318,180100,782494170,8210,8210,8210,8210,0
20250318,180000,782494170,8210,8210,8210,8210,0
20250318,175900,782494170,8210,8210,8210,8210,0
20250318,175800,782494170,8210,8210,8210,8210,0
20250318,175700,782494170,8210,8210,8210,8210,0
20250318,175600,782494170,8210,8210,8210,8210,0
20250318,175500,782494170,8210,8210,8210,8210,0
20250318,175400,782494170,8210,8210,8210,8210,0
20250318,175300,782494170,8210,8210,8210,8210,0
20250318,175200,782494170,8210,8210,8210,8210,0
20250318,175100,782494170,8210,8210,8210,8210,0
20250318,175000,782494170,8210,8210,8210,8210,0
20250318,174900,782494170,8210,8210,8210,8210,0
20250318,174800,782494170,8210,8210,8210,8210,0
20250318,174700,782494170,8210,8210,8210,8210,0
20250318,174600,782494170,8210,8210,8210,8210,0
20250318,174500,782494170,8210,8210,8210,8210,0
20250318,174400,782494170,8210,8210,8210,8210,0
20250318,174300,782494170,8210,8210,8210,8210,0
20250318,174200,782494170,8210,8210,8210,8210,0
20250318,174100,782494170,8210,8210,8210,8210,0
20250318,174000,782494170,8210,8210,8210,8210,0
20250318,173900,782494170,8210,8210,8210,8210,0
20250318,173800,782494170,8210,8210,8210,8210,0
20250318,173700,782494170,8210,8210,8210,8210,0
20250318,173600,782494170,8210,8210,8210,8210,2050
20250318,173500,782494170,8210,8210,8210,8210,0
20250318,173400,782494170,8210,8210,8210,8210,0
20250318,173300,782494170,8210,8210,8210,8210,0
20250318,173200,782494170,8210,8210,8210,8210,0
20250318,173100,782494170,8210,8210,8210,8210,0
20250318,173000,782494170,8210,8210,8210,8210,0
20250318,172900,782494170,8210,8210,8210,8210,0
20250318,172800,782494170,8210,8210,8210,8210,0
20250318,172700,782494170,8210,8210,8210,8210,0
20250318,172600,782494170,8210,8210,8210,8210,0
20250318,172500,782494170,8210,8210,8210,8210,0
20250318,172400,782494170,8210,8210,8210,8210,0
20250318,172300,782494170,8210,8210,8210,8210,0
20250318,172200,782494170,8210,8210,8210,8210,0
20250318,172100,782494170,8210,8210,8210,8210,0
20250318,172000,782494170,8210,8210,8210,8210,0
20250318,171900,782494170,8210,8210,8210,8210,0
20250318,171800,782494170,8210,8210,8210,8210,0
20250318,171700,782494170,8210,8210,8210,8210,0
20250318,171600,782494170,8210,8210,8210,8210,0
20250318,171500,782494170,8210,8210,8210,8210,0
20250318,171400,782494170,8210,8210,8210,8210,0
20250318,171300,782494170,8210,8210,8210,8210,0
20250318,171200,782494170,8210,8210,8210,8210,0
20250318,171100,782494170,8210,8210,8210,8210,0
20250318,171000,782494170,8210,8210,8210,8210,0
20250318,170900,782494170,8210,8210,8210,8210,0
20250318,170800,782494170,8210,8210,8210,8210,0
20250318,170700,782494170,8210,8210,8210,8210,0
20250318,170600,782494170,8210,8210,8210,8210,2050
20250318,170500,782494170,8210,8210,8210,8210,0
20250318,170400,782494170,8210,8210,8210,8210,0
20250318,170300,782494170,8210,8210,8210,8210,0
20250318,170200,782494170,8210,8210,8210,8210,0
20250318,170100,782494170,8210,8210,8210,8210,0
20250318,170000,782494170,8210,8210,8210,8210,0
20250318,165900,782494170,8210,8210,8210,8210,0
20250318,165800,782494170,8210,8210,8210,8210,0
20250318,165700,782494170,8210,8210,8210,8210,0
20250318,165600,782494170,8210,8210,8210,8210,0
20250318,165500,782494170,8210,8210,8210,8210,0
20250318,165400,782494170,8210,8210,8210,8210,0
20250318,165300,782494170,8210,8210,8210,8210,0
20250318,165200,782494170,8210,8210,8210,8210,0
20250318,165100,782494170,8210,8210,8210,8210,0
20250318,165000,782494170,8210,8210,8210,8210,0
20250318,164900,782494170,8210,8210,8210,8210,0
20250318,164800,782494170,8210,8210,8210,8210,0
20250318,164700,782494170,8210,8210,8210,8210,0
20250318,164600,782494170,8210,8210,8210,8210,0
20250318,164500,782494170,8210,8210,8210,8210,0
20250318,164400,782494170,8210,8210,8210,8210,0
20250318,164300,782494170,8210,8210,8210,8210,0
20250318,164200,782494170,8210,8210,8210,8210,0
20250318,164100,782494170,8210,8210,8210,8210,0
20250318,164000,782494170,8210,8210,8210,8210,0
20250318,163900,782494170,8210,8210,8210,8210,0
20250318,163800,782494170,8210,8210,8210,8210,0
20250318,163700,782494170,8210,8210,8210,8210,0
20250318,163600,782494170,8210,8210,8210,8210,2050
20250318,163500,782494170,8210,8210,8210,8210,0
20250318,163400,782494170,8210,8210,8210,8210,0
20250318,163300,782494170,8210,8210,8210,8210,0
20250318,163200,782494170,8210,8210,8210,8210,0
20250318,163100,782494170,8210,8210,8210,8210,0
20250318,163000,782494170,8210,8210,8210,8210,0
20250318,162900,782494170,8210,8210,8210,8210,0
20250318,162800,782494170,8210,8210,8210,8210,0
20250318,162700,782494170,8210,8210,8210,8210,0
20250318,162600,782494170,8210,8210,8210,8210,0
20250318,162500,782494170,8210,8210,8210,8210,0
20250318,162400,782494170,8210,8210,8210,8210,0
20250318,162300,782494170,8210,8210,8210,8210,0
20250318,162200,782494170,8210,8210,8210,8210,0
20250318,162100,782494170,8210,8210,8210,8210,0
20250318,162000,782494170,8210,8210,8210,8210,0
20250318,161900,782494170,8210,8210,8210,8210,0
20250318,161800,782494170,8210,8210,8210,8210,0
20250318,161700,782494170,8210,8210,8210,8210,0
20250318,161600,782494170,8210,8210,8210,8210,0
20250318,161500,782494170,8210,8210,8210,8210,0
20250318,161400,782494170,8210,8210,8210,8210,0
20250318,161300,782494170,8210,8210,8210,8210,0
20250318,161200,782494170,8210,8210,8210,8210,0
20250318,161100,782494170,8210,8210,8210,8210,0
20250318,161000,782494170,8210,8210,8210,8210,0
20250318,160900,782494170,8210,8210,8210,8210,0
20250318,160800,782494170,8210,8210,8210,8210,0
20250318,160700,782494170,8210,8210,8210,8210,0
20250318,160600,782494170,8210,8210,8210,8210,2050
20250318,160500,782494170,8210,8210,8210,8210,0
20250318,160400,782494170,8210,8210,8210,8210,0
20250318,160300,782494170,8210,8210,8210,8210,0
20250318,160200,782494170,8210,8210,8210,8210,0
20250318,160100,782494170,8210,8210,8210,8210,0
20250318,160000,782494170,8210,8210,8210,8210,0
20250318,155900,782494170,8210,8210,8210,8210,0
20250318,155800,782494170,8210,8210,8210,8210,0
20250318,155700,782494170,8210,8210,8210,8210,0
20250318,155600,782494170,8210,8210,8210,8210,0
20250318,155500,782494170,8210,8210,8210,8210,0
20250318,155400,782494170,8210,8210,8210,8210,0
20250318,155300,782494170,8210,8210,8210,8210,0
20250318,155200,782494170,8210,8210,8210,8210,0
20250318,155100,782494170,8210,8210,8210,8210,0
20250318,155000,782494170,8210,8210,8210,8210,0
20250318,154900,782494170,8210,8210,8210,8210,0
20250318,154800,782494170,8210,8210,8210,8210,0
20250318,154700,782494170,8210,8210,8210,8210,0
20250318,154600,782494170,8210,8210,8210,8210,0
20250318,154500,782494170,8210,8210,8210,8210,0
20250318,154400,782494170,8210,8210,8210,8210,0
20250318,154300,782494170,8210,8210,8210,8210,0
20250318,154200,782494170,8210,8210,8210,8210,0
20250318,154100,782494170,8210,8210,8210,8210,0
20250318,154000,782494170,8210,8210,8210,8210,0
20250318,153900,782494170,8210,8210,8210,8210,0
20250318,153800,782494170,8210,8210,8210,8210,0
20250318,153700,782494170,8210,8210,8210,8210,0
20250318,153600,782494170,8210,8210,8210,8210,2050
20250318,153500,782494170,8210,8210,8210,8210,0
20250318,153400,782494170,8210,8210,8210,8210,0
20250318,153300,782494170,8210,8210,8210,8210,0
20250318,153200,782494170,8210,8210,8210,8210,0
20250318,153100,782494170,8210,8210,8210,8210,0
20250318,153000,782494170,8210,8210,8210,8210,2050
20250318,152900,765663670,8180,8180,8180,8180,0
20250318,152800,765663670,8180,8180,8180,8180,0
20250318,152700,765663670,8180,8180,8180,8180,0
20250318,152600,765663670,8180,8180,8180,8180,0
20250318,152500,765663670,8180,8180,8180,8180,0
20250318,152400,765663670,8180,8180,8180,8180,0
20250318,152300,765663670,8180,8180,8180,8180,0
20250318,152200,765663670,8180,8180,8180,8180,0
20250318,152100,765663670,8180,8180,8180,8180,0
20250318,152000,765663670,8180,8180,8180,8180,0
20250318,151900,765663670,8180,8210,8210,8180,878
20250318,151800,758465570,8210,8210,8210,8200,257
20250318,151700,756356360,8210,8210,8210,8210,522
20250318,151600,752070740,8210,8205,8210,8205,110
20250318,151500,751167645,8210,8200,8210,8200,266
20250318,151400,748985705,8210,8200,8210,8200,130
20250318,151300,747918425,8200,8210,8210,8200,287
20250318,151200,745562165,8200,8200,8200,8200,931
20250318,151100,737927965,8200,8210,8210,8200,321
20250318,151000,735294895,8210,8210,8210,8210,135
20250318,150900,734186545,8210,8210,8210,8210,153
20250318,150800,732930415,8210,8210,8210,8210,176
20250318,150700,731485455,8200,8210,8210,8200,251
20250318,150600,729426275,8200,8210,8210,8200,111
20250318,150500,728515005,8200,8200,8210,8200,203
20250318,150400,726850395,8200,8200,8210,8200,665
20250318,150300,721395745,8210,8200,8210,8200,692
20250318,150200,715721335,8200,8200,8200,8200,101
20250318,150100,714893135,8190,8190,8190,8190,0
20250318,150000,714893135,8190,8190,8190,8190,117
20250318,145900,713934905,8200,8200,8200,8200,37
20250318,145800,713631505,8190,8200,8200,8190,395
20250318,145700,710395105,8200,8200,8200,8200,110
20250318,145600,709493105,8200,8200,8200,8200,70
20250318,145500,708919105,8190,8210,8210,8190,11
20250318,145400,708828995,8200,8200,8200,8200,1101
20250318,145300,699800795,8200,8200,8200,8200,471
20250318,145200,695938595,8200,8200,8200,8200,4
20250318,145100,695905795,8200,8200,8210,8200,414
20250318,145000,692510945,8210,8200,8210,8200,275
20250318,144900,690255245,8200,8190,8200,8190,667
20250318,144800,684785945,8190,8190,8190,8190,155
20250318,144700,683516495,8190,8190,8190,8190,2771
20250318,144600,660822005,8190,8190,8190,8180,224
20250318,144500,658987455,8190,8180,8190,8180,117
20250318,144400,658029395,8180,8190,8190,8180,157
20250318,144300,656743765,8190,8180,8190,8180,136
20250318,144200,655630125,8180,8180,8190,8180,305
20250318,144100,653133225,8190,8180,8190,8180,85
20250318,144000,652437545,8180,8180,8180,8180,106
20250318,143900,651570465,8190,8180,8190,8180,131
20250318,143800,650498055,8190,8180,8190,8180,90
20250318,143700,649761155,8190,8190,8190,8190,69
20250318,143600,649196045,8180,8180,8180,8180,76
20250318,143500,648574365,8190,8180,8190,8180,208
20250318,143400,646870865,8190,8180,8190,8180,101
20250318,143300,646043685,8190,8190,8190,8190,160
20250318,143200,644733285,8180,8180,8180,8180,20
20250318,143100,644569685,8180,8190,8190,8180,14
20250318,143000,644455115,8190,8190,8190,8190,101
20250318,142900,643627925,8190,8180,8190,8180,36
20250318,142800,643333395,8180,8190,8190,8180,109
20250318,142700,642440695,8190,8180,8190,8180,13
20250318,142600,642334235,8190,8180,8190,8180,397
20250318,142500,639083035,8180,8180,8180,8180,114
20250318,142400,638150515,8180,8180,8180,8180,2
20250318,142300,638134155,8180,8180,8190,8180,403
20250318,142200,634836935,8180,8190,8190,8180,14
20250318,142100,634722295,8190,8190,8190,8190,0
20250318,142000,634722295,8190,8180,8190,8180,46
20250318,141900,634345565,8180,8190,8190,8180,400
20250318,141800,631072745,8190,8190,8190,8190,72
20250318,141700,630483065,8190,8190,8190,8190,30
20250318,141600,630237365,8190,8190,8190,8190,197
20250318,141500,628623935,8190,8190,8190,8190,74
20250318,141400,628017875,8185,8185,8185,8185,1
20250318,141300,628009690,8180,8180,8180,8180,0
20250318,141200,628009690,8180,8190,8190,8180,21
20250318,141100,627837710,8190,8190,8200,8190,116
20250318,141000,626887650,8190,8190,8200,8190,1083
20250318,140900,618008730,8190,8180,8190,8180,766
20250318,140800,611740450,8180,8190,8190,8180,736
20250318,140700,605718720,8190,8190,8190,8190,19
20250318,140600,605563110,8180,8180,8180,8180,21
20250318,140500,605391330,8180,8180,8180,8180,332
20250318,140400,602675570,8190,8190,8190,8190,111
20250318,140300,601766480,8180,8180,8180,8180,38
20250318,140200,601455640,8180,8180,8190,8180,103
20250318,140100,600612200,8180,8180,8190,8180,134
20250318,140000,599515650,8180,8170,8180,8170,391
20250318,135900,596320790,8180,8180,8180,8180,88
20250318,135800,595600950,8190,8190,8190,8190,15
20250318,135700,595478100,8190,8190,8190,8190,1107
20250318,135600,586411770,8190,8190,8190,8190,1032
20250318,135500,577959690,8190,8190,8190,8180,432
20250318,135400,574424730,8190,8190,8190,8190,73
20250318,135300,573826860,8190,8190,8190,8190,59
20250318,135200,573343650,8190,8180,8190,8180,98
20250318,135100,572541210,8175,8180,8180,8175,43
20250318,135000,572189475,8180,8170,8180,8170,64
20250318,134900,571666115,8180,8180,8180,8180,177
20250318,134800,570218255,8180,8190,8190,8180,359
20250318,134700,567280725,8185,8180,8185,8180,33
20250318,134600,567010770,8180,8180,8190,8180,235
20250318,134500,565086300,8180,8190,8190,8180,67
20250318,134400,564537580,8190,8190,8190,8190,194
20250318,134300,562948720,8190,8190,8190,8190,50
20250318,134200,562539220,8190,8170,8190,8170,192
20250318,134100,560968210,8190,8190,8190,8190,0
20250318,134000,560968210,8190,8180,8190,8180,363
20250318,133900,557995530,8180,8180,8180,8170,418
20250318,133800,554576380,8180,8180,8180,8170,73
20250318,133700,553979250,8180,8190,8190,8180,208
20250318,133600,552275740,8180,8180,8180,8180,1335
20250318,133500,541355440,8180,8180,8180,8180,226
20250318,133400,539506760,8180,8180,8180,8180,160
20250318,133300,538197960,8180,8180,8180,8180,64
20250318,133200,537674440,8180,8180,8180,8170,157
20250318,133100,536390190,8180,8170,8180,8165,1590
20250318,133000,523398650,8170,8160,8170,8160,86
20250318,132900,522696060,8160,8170,8170,8160,87
20250318,132800,521985420,8170,8160,8170,8160,269
20250318,132700,519787700,8170,8170,8170,8170,78
20250318,132600,519150440,8170,8170,8170,8170,65
20250318,132500,518619390,8170,8170,8170,8170,129
20250318,132400,517565460,8170,8170,8170,8170,105
20250318,132300,516707610,8170,8170,8170,8160,131
20250318,132200,515637520,8170,8170,8170,8170,77
20250318,132100,515008430,8170,8170,8170,8170,2
20250318,132000,514992090,8170,8170,8170,8170,10
20250318,131900,514910390,8170,8170,8170,8170,1
20250318,131800,514902220,8160,8170,8170,8160,448
20250318,131700,511245590,8170,8170,8180,8170,879
20250318,131600,504063010,8170,8180,8180,8170,199
20250318,131500,502435855,8170,8160,8180,8160,1190
20250318,131400,492712275,8170,8170,8170,8170,86
20250318,131300,492009655,8170,8170,8170,8170,75
20250318,131200,491396905,8170,8160,8170,8160,151
20250318,131100,490163405,8170,8170,8170,8170,121
20250318,131000,489174835,8170,8160,8170,8160,2
20250318,130900,489158505,8170,8160,8170,8160,386
20250318,130800,486007315,8160,8160,8170,8160,1738
20250318,130700,471819645,8150,8160,8160,8150,133
20250318,130600,470735365,8160,8150,8160,8150,240
20250318,130500,468778465,8170,8170,8170,8170,90
20250318,130400,468043165,8170,8170,8170,8170,11
20250318,130300,467953295,8170,8170,8170,8170,291
20250318,130200,465575825,8170,8170,8170,8170,0
20250318,130100,465575825,8170,8170,8170,8170,8
20250318,130000,465510465,8170,8140,8170,8140,7757
20250318,125900,402266555,8140,8140,8140,8140,0
20250318,125800,402266555,8140,8140,8140,8140,10
20250318,125700,402185155,8140,8130,8140,8130,5
20250318,125600,402144475,8130,8130,8130,8130,115
20250318,125500,401209525,8120,8120,8120,8120,1
20250318,125400,401201405,8130,8130,8130,8130,29
20250318,125300,400965635,8130,8130,8130,8130,0
20250318,125200,400965635,8130,8130,8130,8130,0
20250318,125100,400965635,8130,8130,8130,8130,0
20250318,125000,400965635,8130,8130,8130,8130,5
20250318,124900,400924985,8130,8130,8130,8130,14
20250318,124800,400811165,8120,8120,8120,8120,42
20250318,124700,400470125,8130,8130,8130,8130,15
20250318,124600,400348175,8130,8130,8130,8130,40
20250318,124500,400022975,8120,8130,8130,8120,190
20250318,124400,398479295,8130,8130,8130,8130,21
20250318,124300,398308565,8130,8130,8130,8130,599
20250318,124200,393438695,8120,8120,8120,8110,111
20250318,124100,392537555,8120,8120,8120,8120,357
20250318,124000,389638715,8130,8130,8130,8130,20
20250318,123900,389476115,8130,8130,8130,8130,113
20250318,123800,388557425,8130,8130,8130,8120,667
20250318,123700,383134895,8130,8130,8130,8130,50
20250318,123600,382728395,8130,8130,8130,8130,41
20250318,123500,382395065,8130,8130,8130,8130,0
20250318,123400,382395065,8130,8130,8130,8120,155
20250318,123300,381135095,8130,8130,8130,8130,1
20250318,123200,381126965,8120,8120,8120,8120,38
20250318,123100,380818405,8120,8120,8120,8120,0
20250318,123000,380818405,8120,8120,8120,8120,0
20250318,122900,380818405,8120,8120,8120,8120,342
20250318,122800,378041365,8120,8120,8120,8120,2
20250318,122700,378025125,8120,8120,8120,8120,73
20250318,122600,377432365,8120,8120,8120,8120,0
20250318,122500,377432365,8120,8120,8120,8110,179
20250318,122400,375980585,8120,8120,8120,8120,23
20250318,122300,375793825,8120,8120,8120,8120,19
20250318,122200,375639545,8130,8130,8130,8130,0
20250318,122100,375639545,8130,8120,8130,8120,24
20250318,122000,375444435,8120,8120,8120,8120,0
20250318,121900,375444435,8120,8120,8120,8120,224
20250318,121800,373625555,8120,8120,8120,8120,536
20250318,121700,369273235,8120,8120,8120,8120,204
20250318,121600,367616755,8120,8120,8120,8120,12
20250318,121500,367519315,8110,8110,8110,8110,10
20250318,121400,367438215,8120,8120,8120,8120,0
20250318,121300,367438215,8120,8120,8120,8120,11
20250318,121200,367348895,8110,8110,8110,8110,0
20250318,121100,367348895,8110,8115,8115,8110,40
20250318,121000,367024490,8120,8120,8120,8120,0
20250318,120900,367024490,8120,8120,8120,8120,5
20250318,120800,366983890,8120,8120,8120,8120,0
20250318,120700,366983890,8120,8120,8120,8120,22
20250318,120600,366805250,8120,8120,8120,8120,5
20250318,120500,366764650,8120,8120,8120,8120,60
20250318,120400,366277450,8120,8120,8120,8120,0
20250318,120300,366277450,8120,8120,8120,8120,0
20250318,120200,366277450,8120,8120,8120,8120,0
20250318,120100,366277450,8120,8120,8120,8120,5
20250318,120000,366236850,8120,8120,8120,8120,130
20250318,115900,365181250,8100,8110,8110,8100,316
20250318,115800,362619040,8110,8110,8110,8110,0
20250318,115700,362619040,8110,8120,8120,8110,4
20250318,115600,362586570,8120,8120,8120,8120,1
20250318,115500,362578450,8120,8120,8120,8120,0
20250318,115400,362578450,8120,8120,8120,8120,1
20250318,115300,362570330,8130,8130,8130,8130,0
20250318,115200,362570330,8130,8130,8130,8130,0
20250318,115100,362570330,8130,8130,8130,8130,5
20250318,115000,362529680,8110,8110,8110,8110,397
20250318,114900,359310010,8110,8120,8120,8110,51
20250318,114800,358896390,8120,8120,8120,8120,394
20250318,114700,355697110,8120,8120,8120,8120,0
20250318,114600,355697110,8120,8120,8120,8120,1
20250318,114500,355688990,8100,8100,8100,8100,1
20250318,114400,355680890,8100,8120,8130,8100,2540
20250318,114300,335086080,8120,8120,8120,8120,0
20250318,114200,335086080,8120,8120,8120,8120,0
20250318,114100,335086080,8120,8120,8120,8120,0
20250318,114000,335086080,8120,8120,8120,8120,0
20250318,113900,335086080,8120,8120,8120,8120,0
20250318,113800,335086080,8120,8120,8120,8120,0
20250318,113700,335086080,8120,8120,8120,8120,0
20250318,113600,335086080,8120,8120,8120,8120,0
20250318,113500,335086080,8120,8120,8120,8120,50
20250318,113400,334680080,8130,8130,8130,8130,0
20250318,113300,334680080,8130,8130,8130,8130,17
20250318,113200,334541870,8130,8130,8130,8130,0
20250318,113100,334541870,8130,8130,8130,8130,19
20250318,113000,334387400,8130,8120,8140,8120,4
20250318,112900,334354880,8120,8120,8120,8120,200
20250318,112800,332730880,8120,8120,8120,8120,0
20250318,112700,332730880,8120,8130,8130,8120,813
20250318,112600,326124980,8130,8130,8130,8130,0
20250318,112500,326124980,8130,8130,8130,8130,0
20250318,112400,326124980,8130,8120,8130,8120,2
20250318,112300,326108730,8120,8120,8120,8120,0
20250318,112200,326108730,8120,8120,8120,8120,500
20250318,112100,322048730,8130,8130,8130,8130,0
20250318,112000,322048730,8130,8140,8140,8130,820
20250318,111900,315381630,8140,8130,8140,8130,38
20250318,111800,315072390,8130,8130,8130,8130,120
20250318,111700,314096790,8140,8140,8140,8140,0
20250318,111600,314096790,8140,8140,8140,8140,56
20250318,111500,313640950,8140,8140,8140,8140,40
20250318,111400,313315350,8140,8140,8140,8140,0
20250318,111300,313315350,8140,8140,8140,8130,46
20250318,111200,312941110,8140,8140,8140,8140,15
20250318,111100,312819010,8140,8140,8140,8140,0
20250318,111000,312819010,8140,8140,8140,8140,40
20250318,110900,312493410,8140,8140,8140,8140,495
20250318,110800,308464110,8150,8150,8150,8150,5
20250318,110700,308423360,8150,8150,8150,8150,27
20250318,110600,308203310,8150,8160,8160,8150,163
20250318,110500,306873820,8150,8150,8150,8150,0
20250318,110400,306873820,8150,8150,8150,8150,0
20250318,110300,306873820,8150,8150,8160,8150,6
20250318,110200,306824900,8140,8140,8140,8140,0
20250318,110100,306824900,8140,8150,8150,8140,129
20250318,110000,305774730,8150,8140,8150,8140,194
20250318,105900,304193830,8140,8140,8140,8140,1
20250318,105800,304185690,8140,8140,8140,8140,0
20250318,105700,304185690,8140,8150,8150,8140,341
20250318,105600,301406950,8150,8150,8150,8150,0
20250318,105500,301406950,8150,8150,8150,8150,52
20250318,105400,300983150,8160,8160,8160,8160,20
20250318,105300,300819950,8160,8160,8160,8160,1
20250318,105200,300811790,8160,8140,8160,8140,62
20250318,105100,300307090,8140,8140,8150,8140,635
20250318,105000,295137530,8150,8150,8150,8140,70
20250318,104900,294567620,8150,8150,8150,8150,1
20250318,104800,294559470,8150,8150,8150,8150,1013
20250318,104700,286303520,8140,8140,8140,8140,363
20250318,104600,283348700,8140,8140,8140,8140,401
20250318,104500,280084560,8140,8150,8150,8140,1220
20250318,104400,270149470,8160,8160,8160,8150,73
20250318,104300,269553970,8150,8150,8150,8150,100
20250318,104200,268738970,8160,8160,8160,8160,5
20250318,104100,268698170,8160,8160,8160,8150,663
20250318,104000,263293700,8160,8160,8160,8160,93
20250318,103900,262534820,8150,8150,8150,8150,761
20250318,103800,256332670,8150,8150,8150,8150,58
20250318,103700,255859970,8150,8140,8150,8140,33
20250318,103600,255591200,8140,8140,8140,8140,100
20250318,103500,254777200,8140,8140,8140,8140,5
20250318,103400,254736500,8140,8140,8140,8140,10
20250318,103300,254655100,8150,8140,8150,8140,1348
20250318,103200,243682370,8140,8130,8140,8130,1913
20250318,103100,228124680,8120,8120,8120,8120,83
20250318,103000,227450720,8130,8130,8130,8130,141
20250318,102900,226304390,8120,8120,8120,8120,101
20250318,102800,225484270,8120,8120,8120,8120,140
20250318,102700,224347470,8120,8130,8130,8120,229
20250318,102600,222487645,8130,8130,8130,8130,0
20250318,102500,222487645,8130,8130,8130,8120,321
20250318,102400,219878015,8120,8130,8130,8120,15
20250318,102300,219756205,8130,8130,8130,8130,10
20250318,102200,219674905,8130,8130,8130,8130,5
20250318,102100,219634255,8130,8120,8130,8120,664
20250318,102000,214236575,8130,8130,8130,8130,0
20250318,101900,214236575,8130,8130,8130,8120,163
20250318,101800,212911485,8130,8130,8130,8130,45
20250318,101700,212545635,8130,8120,8130,8120,7
20250318,101600,212488735,8120,8120,8120,8120,0
20250318,101500,212488735,8120,8110,8120,8110,1201
20250318,101400,202737615,8110,8120,8120,8110,142
20250318,101300,201585835,8130,8130,8130,8130,9
20250318,101200,201512665,8130,8130,8130,8130,19
20250318,101100,201358195,8130,8130,8130,8130,99
20250318,101000,200553325,8130,8130,8130,8130,15
20250318,100900,200431375,8130,8130,8130,8130,11
20250318,100800,200341945,8130,8130,8130,8130,4
20250318,100700,200309425,8130,8120,8130,8120,380
20250318,100600,197222765,8110,8110,8110,8110,0
20250318,100500,197222765,8110,8115,8120,8110,187
20250318,100400,195705340,8120,8110,8120,8110,1813
20250318,100300,181000060,8110,8110,8110,8110,32
20250318,100200,180740540,8080,8120,8120,8080,1616
20250318,100100,167659280,8110,8130,8130,8110,1187
20250318,100000,158025570,8130,8130,8130,8130,10
20250318,095900,157944270,8130,8140,8140,8130,546
20250318,095800,153505280,8140,8150,8150,8140,232
20250318,095700,151616695,8150,8150,8150,8150,57
20250318,095600,151152145,8150,8140,8150,8140,140
20250318,095500,150011255,8140,8140,8140,8140,0
20250318,095400,150011255,8140,8140,8140,8140,130
20250318,095300,148953055,8140,8140,8140,8140,0
20250318,095200,148953055,8140,8130,8140,8130,235
20250318,095100,147042455,8130,8130,8130,8130,0
20250318,095000,147042455,8130,8130,8130,8130,387
20250318,094900,143896145,8150,8150,8150,8150,257
20250318,094800,141801595,8150,8150,8150,8150,1
20250318,094700,141793445,8120,8130,8130,8120,200
20250318,094600,140168755,8120,8130,8130,8120,652
20250318,094500,134871145,8130,8130,8130,8130,83
20250318,094400,134196355,8160,8130,8160,8130,1041
20250318,094300,125714405,8130,8125,8130,8125,804
20250318,094200,119180335,8125,8125,8125,8125,10
20250318,094100,119099085,8125,8125,8125,8125,110
20250318,094000,118205335,8120,8125,8125,8120,293
20250318,093900,115826150,8125,8120,8130,8120,2365
20250318,093800,96621970,8110,8120,8120,8110,888
20250318,093700,89420190,8110,8130,8130,8110,112
20250318,093600,88509690,8130,8130,8130,8130,15
20250318,093500,88387740,8130,8140,8140,8110,883
20250318,093400,81211520,8140,8140,8140,8140,47
20250318,093300,80828940,8140,8140,8140,8140,106
20250318,093200,79966100,8150,8150,8150,8150,6
20250318,093100,79917200,8150,8150,8150,8150,4
20250318,093000,79884600,8140,8140,8140,8140,386
20250318,092900,76742560,8140,8140,8140,8140,9
20250318,092800,76669300,8150,8145,8150,8145,11
20250318,092700,76579670,8150,8150,8150,8150,506
20250318,092600,72455770,8130,8130,8130,8100,1261
20250318,092500,62223670,8140,8140,8140,8130,120
20250318,092400,61247870,8140,8130,8140,8130,36
20250318,092300,60954890,8140,8140,8140,8140,16
20250318,092200,60824650,8140,8150,8150,8130,471
20250318,092100,56991700,8150,8150,8150,8150,582
20250318,092000,52248400,8160,8150,8160,8150,303
20250318,091900,49778220,8150,8150,8160,8150,195
20250318,091800,48188870,8160,8160,8160,8160,50
20250318,091700,47780870,8150,8150,8150,8150,54
20250318,091600,47340770,8150,8150,8150,8150,32
20250318,091500,47079970,8150,8150,8150,8150,25
20250318,091400,46876220,8150,8150,8150,8140,658
20250318,091300,41513950,8150,8150,8150,8150,20
20250318,091200,41350950,8150,8150,8150,8150,49
20250318,091100,40951600,8150,8150,8150,8150,137
20250318,091000,39835050,8150,8140,8150,8140,1123
20250318,090900,30693700,8140,8120,8140,8120,696
20250318,090800,25038290,8120,8100,8120,8100,386
20250318,090700,21910930,8100,8100,8130,8090,460
20250318,090600,18179520,8100,8150,8150,8090,519
20250318,090500,13969830,8150,8140,8150,8140,73
20250318,090400,13375130,8120,8150,8150,8120,24
20250318,090300,13179900,8150,8130,8150,8120,83
20250318,090200,12505160,8150,8100,8150,8100,8
20250318,090100,12440310,8100,8110,8150,8100,1130
20250318,090000,3275320,8100,8110,8110,8100,404
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 190600 782494170 8210 8210 8210 8210 2050
3 20250318 190500 782494170 8210 8210 8210 8210 0
4 20250318 190400 782494170 8210 8210 8210 8210 0
5 20250318 190300 782494170 8210 8210 8210 8210 0
6 20250318 190200 782494170 8210 8210 8210 8210 0
7 20250318 190100 782494170 8210 8210 8210 8210 0
8 20250318 190000 782494170 8210 8210 8210 8210 0
9 20250318 185900 782494170 8210 8210 8210 8210 0
10 20250318 185800 782494170 8210 8210 8210 8210 0
11 20250318 185700 782494170 8210 8210 8210 8210 0
12 20250318 185600 782494170 8210 8210 8210 8210 0
13 20250318 185500 782494170 8210 8210 8210 8210 0
14 20250318 185400 782494170 8210 8210 8210 8210 0
15 20250318 185300 782494170 8210 8210 8210 8210 0
16 20250318 185200 782494170 8210 8210 8210 8210 0
17 20250318 185100 782494170 8210 8210 8210 8210 0
18 20250318 185000 782494170 8210 8210 8210 8210 0
19 20250318 184900 782494170 8210 8210 8210 8210 0
20 20250318 184800 782494170 8210 8210 8210 8210 0
21 20250318 184700 782494170 8210 8210 8210 8210 0
22 20250318 184600 782494170 8210 8210 8210 8210 0
23 20250318 184500 782494170 8210 8210 8210 8210 0
24 20250318 184400 782494170 8210 8210 8210 8210 0
25 20250318 184300 782494170 8210 8210 8210 8210 0
26 20250318 184200 782494170 8210 8210 8210 8210 0
27 20250318 184100 782494170 8210 8210 8210 8210 0
28 20250318 184000 782494170 8210 8210 8210 8210 0
29 20250318 183900 782494170 8210 8210 8210 8210 0
30 20250318 183800 782494170 8210 8210 8210 8210 0
31 20250318 183700 782494170 8210 8210 8210 8210 0
32 20250318 183600 782494170 8210 8210 8210 8210 2050
33 20250318 183500 782494170 8210 8210 8210 8210 0
34 20250318 183400 782494170 8210 8210 8210 8210 0
35 20250318 183300 782494170 8210 8210 8210 8210 0
36 20250318 183200 782494170 8210 8210 8210 8210 0
37 20250318 183100 782494170 8210 8210 8210 8210 0
38 20250318 183000 782494170 8210 8210 8210 8210 0
39 20250318 182900 782494170 8210 8210 8210 8210 0
40 20250318 182800 782494170 8210 8210 8210 8210 0
41 20250318 182700 782494170 8210 8210 8210 8210 0
42 20250318 182600 782494170 8210 8210 8210 8210 0
43 20250318 182500 782494170 8210 8210 8210 8210 0
44 20250318 182400 782494170 8210 8210 8210 8210 0
45 20250318 182300 782494170 8210 8210 8210 8210 0
46 20250318 182200 782494170 8210 8210 8210 8210 0
47 20250318 182100 782494170 8210 8210 8210 8210 0
48 20250318 182000 782494170 8210 8210 8210 8210 0
49 20250318 181900 782494170 8210 8210 8210 8210 0
50 20250318 181800 782494170 8210 8210 8210 8210 0
51 20250318 181700 782494170 8210 8210 8210 8210 0
52 20250318 181600 782494170 8210 8210 8210 8210 0
53 20250318 181500 782494170 8210 8210 8210 8210 0
54 20250318 181400 782494170 8210 8210 8210 8210 0
55 20250318 181300 782494170 8210 8210 8210 8210 0
56 20250318 181200 782494170 8210 8210 8210 8210 0
57 20250318 181100 782494170 8210 8210 8210 8210 0
58 20250318 181000 782494170 8210 8210 8210 8210 0
59 20250318 180900 782494170 8210 8210 8210 8210 0
60 20250318 180800 782494170 8210 8210 8210 8210 0
61 20250318 180700 782494170 8210 8210 8210 8210 0
62 20250318 180600 782494170 8210 8210 8210 8210 2050
63 20250318 180500 782494170 8210 8210 8210 8210 0
64 20250318 180400 782494170 8210 8210 8210 8210 0
65 20250318 180300 782494170 8210 8210 8210 8210 0
66 20250318 180200 782494170 8210 8210 8210 8210 0
67 20250318 180100 782494170 8210 8210 8210 8210 0
68 20250318 180000 782494170 8210 8210 8210 8210 0
69 20250318 175900 782494170 8210 8210 8210 8210 0
70 20250318 175800 782494170 8210 8210 8210 8210 0
71 20250318 175700 782494170 8210 8210 8210 8210 0
72 20250318 175600 782494170 8210 8210 8210 8210 0
73 20250318 175500 782494170 8210 8210 8210 8210 0
74 20250318 175400 782494170 8210 8210 8210 8210 0
75 20250318 175300 782494170 8210 8210 8210 8210 0
76 20250318 175200 782494170 8210 8210 8210 8210 0
77 20250318 175100 782494170 8210 8210 8210 8210 0
78 20250318 175000 782494170 8210 8210 8210 8210 0
79 20250318 174900 782494170 8210 8210 8210 8210 0
80 20250318 174800 782494170 8210 8210 8210 8210 0
81 20250318 174700 782494170 8210 8210 8210 8210 0
82 20250318 174600 782494170 8210 8210 8210 8210 0
83 20250318 174500 782494170 8210 8210 8210 8210 0
84 20250318 174400 782494170 8210 8210 8210 8210 0
85 20250318 174300 782494170 8210 8210 8210 8210 0
86 20250318 174200 782494170 8210 8210 8210 8210 0
87 20250318 174100 782494170 8210 8210 8210 8210 0
88 20250318 174000 782494170 8210 8210 8210 8210 0
89 20250318 173900 782494170 8210 8210 8210 8210 0
90 20250318 173800 782494170 8210 8210 8210 8210 0
91 20250318 173700 782494170 8210 8210 8210 8210 0
92 20250318 173600 782494170 8210 8210 8210 8210 2050
93 20250318 173500 782494170 8210 8210 8210 8210 0
94 20250318 173400 782494170 8210 8210 8210 8210 0
95 20250318 173300 782494170 8210 8210 8210 8210 0
96 20250318 173200 782494170 8210 8210 8210 8210 0
97 20250318 173100 782494170 8210 8210 8210 8210 0
98 20250318 173000 782494170 8210 8210 8210 8210 0
99 20250318 172900 782494170 8210 8210 8210 8210 0
100 20250318 172800 782494170 8210 8210 8210 8210 0
101 20250318 172700 782494170 8210 8210 8210 8210 0
102 20250318 172600 782494170 8210 8210 8210 8210 0
103 20250318 172500 782494170 8210 8210 8210 8210 0
104 20250318 172400 782494170 8210 8210 8210 8210 0
105 20250318 172300 782494170 8210 8210 8210 8210 0
106 20250318 172200 782494170 8210 8210 8210 8210 0
107 20250318 172100 782494170 8210 8210 8210 8210 0
108 20250318 172000 782494170 8210 8210 8210 8210 0
109 20250318 171900 782494170 8210 8210 8210 8210 0
110 20250318 171800 782494170 8210 8210 8210 8210 0
111 20250318 171700 782494170 8210 8210 8210 8210 0
112 20250318 171600 782494170 8210 8210 8210 8210 0
113 20250318 171500 782494170 8210 8210 8210 8210 0
114 20250318 171400 782494170 8210 8210 8210 8210 0
115 20250318 171300 782494170 8210 8210 8210 8210 0
116 20250318 171200 782494170 8210 8210 8210 8210 0
117 20250318 171100 782494170 8210 8210 8210 8210 0
118 20250318 171000 782494170 8210 8210 8210 8210 0
119 20250318 170900 782494170 8210 8210 8210 8210 0
120 20250318 170800 782494170 8210 8210 8210 8210 0
121 20250318 170700 782494170 8210 8210 8210 8210 0
122 20250318 170600 782494170 8210 8210 8210 8210 2050
123 20250318 170500 782494170 8210 8210 8210 8210 0
124 20250318 170400 782494170 8210 8210 8210 8210 0
125 20250318 170300 782494170 8210 8210 8210 8210 0
126 20250318 170200 782494170 8210 8210 8210 8210 0
127 20250318 170100 782494170 8210 8210 8210 8210 0
128 20250318 170000 782494170 8210 8210 8210 8210 0
129 20250318 165900 782494170 8210 8210 8210 8210 0
130 20250318 165800 782494170 8210 8210 8210 8210 0
131 20250318 165700 782494170 8210 8210 8210 8210 0
132 20250318 165600 782494170 8210 8210 8210 8210 0
133 20250318 165500 782494170 8210 8210 8210 8210 0
134 20250318 165400 782494170 8210 8210 8210 8210 0
135 20250318 165300 782494170 8210 8210 8210 8210 0
136 20250318 165200 782494170 8210 8210 8210 8210 0
137 20250318 165100 782494170 8210 8210 8210 8210 0
138 20250318 165000 782494170 8210 8210 8210 8210 0
139 20250318 164900 782494170 8210 8210 8210 8210 0
140 20250318 164800 782494170 8210 8210 8210 8210 0
141 20250318 164700 782494170 8210 8210 8210 8210 0
142 20250318 164600 782494170 8210 8210 8210 8210 0
143 20250318 164500 782494170 8210 8210 8210 8210 0
144 20250318 164400 782494170 8210 8210 8210 8210 0
145 20250318 164300 782494170 8210 8210 8210 8210 0
146 20250318 164200 782494170 8210 8210 8210 8210 0
147 20250318 164100 782494170 8210 8210 8210 8210 0
148 20250318 164000 782494170 8210 8210 8210 8210 0
149 20250318 163900 782494170 8210 8210 8210 8210 0
150 20250318 163800 782494170 8210 8210 8210 8210 0
151 20250318 163700 782494170 8210 8210 8210 8210 0
152 20250318 163600 782494170 8210 8210 8210 8210 2050
153 20250318 163500 782494170 8210 8210 8210 8210 0
154 20250318 163400 782494170 8210 8210 8210 8210 0
155 20250318 163300 782494170 8210 8210 8210 8210 0
156 20250318 163200 782494170 8210 8210 8210 8210 0
157 20250318 163100 782494170 8210 8210 8210 8210 0
158 20250318 163000 782494170 8210 8210 8210 8210 0
159 20250318 162900 782494170 8210 8210 8210 8210 0
160 20250318 162800 782494170 8210 8210 8210 8210 0
161 20250318 162700 782494170 8210 8210 8210 8210 0
162 20250318 162600 782494170 8210 8210 8210 8210 0
163 20250318 162500 782494170 8210 8210 8210 8210 0
164 20250318 162400 782494170 8210 8210 8210 8210 0
165 20250318 162300 782494170 8210 8210 8210 8210 0
166 20250318 162200 782494170 8210 8210 8210 8210 0
167 20250318 162100 782494170 8210 8210 8210 8210 0
168 20250318 162000 782494170 8210 8210 8210 8210 0
169 20250318 161900 782494170 8210 8210 8210 8210 0
170 20250318 161800 782494170 8210 8210 8210 8210 0
171 20250318 161700 782494170 8210 8210 8210 8210 0
172 20250318 161600 782494170 8210 8210 8210 8210 0
173 20250318 161500 782494170 8210 8210 8210 8210 0
174 20250318 161400 782494170 8210 8210 8210 8210 0
175 20250318 161300 782494170 8210 8210 8210 8210 0
176 20250318 161200 782494170 8210 8210 8210 8210 0
177 20250318 161100 782494170 8210 8210 8210 8210 0
178 20250318 161000 782494170 8210 8210 8210 8210 0
179 20250318 160900 782494170 8210 8210 8210 8210 0
180 20250318 160800 782494170 8210 8210 8210 8210 0
181 20250318 160700 782494170 8210 8210 8210 8210 0
182 20250318 160600 782494170 8210 8210 8210 8210 2050
183 20250318 160500 782494170 8210 8210 8210 8210 0
184 20250318 160400 782494170 8210 8210 8210 8210 0
185 20250318 160300 782494170 8210 8210 8210 8210 0
186 20250318 160200 782494170 8210 8210 8210 8210 0
187 20250318 160100 782494170 8210 8210 8210 8210 0
188 20250318 160000 782494170 8210 8210 8210 8210 0
189 20250318 155900 782494170 8210 8210 8210 8210 0
190 20250318 155800 782494170 8210 8210 8210 8210 0
191 20250318 155700 782494170 8210 8210 8210 8210 0
192 20250318 155600 782494170 8210 8210 8210 8210 0
193 20250318 155500 782494170 8210 8210 8210 8210 0
194 20250318 155400 782494170 8210 8210 8210 8210 0
195 20250318 155300 782494170 8210 8210 8210 8210 0
196 20250318 155200 782494170 8210 8210 8210 8210 0
197 20250318 155100 782494170 8210 8210 8210 8210 0
198 20250318 155000 782494170 8210 8210 8210 8210 0
199 20250318 154900 782494170 8210 8210 8210 8210 0
200 20250318 154800 782494170 8210 8210 8210 8210 0
201 20250318 154700 782494170 8210 8210 8210 8210 0
202 20250318 154600 782494170 8210 8210 8210 8210 0
203 20250318 154500 782494170 8210 8210 8210 8210 0
204 20250318 154400 782494170 8210 8210 8210 8210 0
205 20250318 154300 782494170 8210 8210 8210 8210 0
206 20250318 154200 782494170 8210 8210 8210 8210 0
207 20250318 154100 782494170 8210 8210 8210 8210 0
208 20250318 154000 782494170 8210 8210 8210 8210 0
209 20250318 153900 782494170 8210 8210 8210 8210 0
210 20250318 153800 782494170 8210 8210 8210 8210 0
211 20250318 153700 782494170 8210 8210 8210 8210 0
212 20250318 153600 782494170 8210 8210 8210 8210 2050
213 20250318 153500 782494170 8210 8210 8210 8210 0
214 20250318 153400 782494170 8210 8210 8210 8210 0
215 20250318 153300 782494170 8210 8210 8210 8210 0
216 20250318 153200 782494170 8210 8210 8210 8210 0
217 20250318 153100 782494170 8210 8210 8210 8210 0
218 20250318 153000 782494170 8210 8210 8210 8210 2050
219 20250318 152900 765663670 8180 8180 8180 8180 0
220 20250318 152800 765663670 8180 8180 8180 8180 0
221 20250318 152700 765663670 8180 8180 8180 8180 0
222 20250318 152600 765663670 8180 8180 8180 8180 0
223 20250318 152500 765663670 8180 8180 8180 8180 0
224 20250318 152400 765663670 8180 8180 8180 8180 0
225 20250318 152300 765663670 8180 8180 8180 8180 0
226 20250318 152200 765663670 8180 8180 8180 8180 0
227 20250318 152100 765663670 8180 8180 8180 8180 0
228 20250318 152000 765663670 8180 8180 8180 8180 0
229 20250318 151900 765663670 8180 8210 8210 8180 878
230 20250318 151800 758465570 8210 8210 8210 8200 257
231 20250318 151700 756356360 8210 8210 8210 8210 522
232 20250318 151600 752070740 8210 8205 8210 8205 110
233 20250318 151500 751167645 8210 8200 8210 8200 266
234 20250318 151400 748985705 8210 8200 8210 8200 130
235 20250318 151300 747918425 8200 8210 8210 8200 287
236 20250318 151200 745562165 8200 8200 8200 8200 931
237 20250318 151100 737927965 8200 8210 8210 8200 321
238 20250318 151000 735294895 8210 8210 8210 8210 135
239 20250318 150900 734186545 8210 8210 8210 8210 153
240 20250318 150800 732930415 8210 8210 8210 8210 176
241 20250318 150700 731485455 8200 8210 8210 8200 251
242 20250318 150600 729426275 8200 8210 8210 8200 111
243 20250318 150500 728515005 8200 8200 8210 8200 203
244 20250318 150400 726850395 8200 8200 8210 8200 665
245 20250318 150300 721395745 8210 8200 8210 8200 692
246 20250318 150200 715721335 8200 8200 8200 8200 101
247 20250318 150100 714893135 8190 8190 8190 8190 0
248 20250318 150000 714893135 8190 8190 8190 8190 117
249 20250318 145900 713934905 8200 8200 8200 8200 37
250 20250318 145800 713631505 8190 8200 8200 8190 395
251 20250318 145700 710395105 8200 8200 8200 8200 110
252 20250318 145600 709493105 8200 8200 8200 8200 70
253 20250318 145500 708919105 8190 8210 8210 8190 11
254 20250318 145400 708828995 8200 8200 8200 8200 1101
255 20250318 145300 699800795 8200 8200 8200 8200 471
256 20250318 145200 695938595 8200 8200 8200 8200 4
257 20250318 145100 695905795 8200 8200 8210 8200 414
258 20250318 145000 692510945 8210 8200 8210 8200 275
259 20250318 144900 690255245 8200 8190 8200 8190 667
260 20250318 144800 684785945 8190 8190 8190 8190 155
261 20250318 144700 683516495 8190 8190 8190 8190 2771
262 20250318 144600 660822005 8190 8190 8190 8180 224
263 20250318 144500 658987455 8190 8180 8190 8180 117
264 20250318 144400 658029395 8180 8190 8190 8180 157
265 20250318 144300 656743765 8190 8180 8190 8180 136
266 20250318 144200 655630125 8180 8180 8190 8180 305
267 20250318 144100 653133225 8190 8180 8190 8180 85
268 20250318 144000 652437545 8180 8180 8180 8180 106
269 20250318 143900 651570465 8190 8180 8190 8180 131
270 20250318 143800 650498055 8190 8180 8190 8180 90
271 20250318 143700 649761155 8190 8190 8190 8190 69
272 20250318 143600 649196045 8180 8180 8180 8180 76
273 20250318 143500 648574365 8190 8180 8190 8180 208
274 20250318 143400 646870865 8190 8180 8190 8180 101
275 20250318 143300 646043685 8190 8190 8190 8190 160
276 20250318 143200 644733285 8180 8180 8180 8180 20
277 20250318 143100 644569685 8180 8190 8190 8180 14
278 20250318 143000 644455115 8190 8190 8190 8190 101
279 20250318 142900 643627925 8190 8180 8190 8180 36
280 20250318 142800 643333395 8180 8190 8190 8180 109
281 20250318 142700 642440695 8190 8180 8190 8180 13
282 20250318 142600 642334235 8190 8180 8190 8180 397
283 20250318 142500 639083035 8180 8180 8180 8180 114
284 20250318 142400 638150515 8180 8180 8180 8180 2
285 20250318 142300 638134155 8180 8180 8190 8180 403
286 20250318 142200 634836935 8180 8190 8190 8180 14
287 20250318 142100 634722295 8190 8190 8190 8190 0
288 20250318 142000 634722295 8190 8180 8190 8180 46
289 20250318 141900 634345565 8180 8190 8190 8180 400
290 20250318 141800 631072745 8190 8190 8190 8190 72
291 20250318 141700 630483065 8190 8190 8190 8190 30
292 20250318 141600 630237365 8190 8190 8190 8190 197
293 20250318 141500 628623935 8190 8190 8190 8190 74
294 20250318 141400 628017875 8185 8185 8185 8185 1
295 20250318 141300 628009690 8180 8180 8180 8180 0
296 20250318 141200 628009690 8180 8190 8190 8180 21
297 20250318 141100 627837710 8190 8190 8200 8190 116
298 20250318 141000 626887650 8190 8190 8200 8190 1083
299 20250318 140900 618008730 8190 8180 8190 8180 766
300 20250318 140800 611740450 8180 8190 8190 8180 736
301 20250318 140700 605718720 8190 8190 8190 8190 19
302 20250318 140600 605563110 8180 8180 8180 8180 21
303 20250318 140500 605391330 8180 8180 8180 8180 332
304 20250318 140400 602675570 8190 8190 8190 8190 111
305 20250318 140300 601766480 8180 8180 8180 8180 38
306 20250318 140200 601455640 8180 8180 8190 8180 103
307 20250318 140100 600612200 8180 8180 8190 8180 134
308 20250318 140000 599515650 8180 8170 8180 8170 391
309 20250318 135900 596320790 8180 8180 8180 8180 88
310 20250318 135800 595600950 8190 8190 8190 8190 15
311 20250318 135700 595478100 8190 8190 8190 8190 1107
312 20250318 135600 586411770 8190 8190 8190 8190 1032
313 20250318 135500 577959690 8190 8190 8190 8180 432
314 20250318 135400 574424730 8190 8190 8190 8190 73
315 20250318 135300 573826860 8190 8190 8190 8190 59
316 20250318 135200 573343650 8190 8180 8190 8180 98
317 20250318 135100 572541210 8175 8180 8180 8175 43
318 20250318 135000 572189475 8180 8170 8180 8170 64
319 20250318 134900 571666115 8180 8180 8180 8180 177
320 20250318 134800 570218255 8180 8190 8190 8180 359
321 20250318 134700 567280725 8185 8180 8185 8180 33
322 20250318 134600 567010770 8180 8180 8190 8180 235
323 20250318 134500 565086300 8180 8190 8190 8180 67
324 20250318 134400 564537580 8190 8190 8190 8190 194
325 20250318 134300 562948720 8190 8190 8190 8190 50
326 20250318 134200 562539220 8190 8170 8190 8170 192
327 20250318 134100 560968210 8190 8190 8190 8190 0
328 20250318 134000 560968210 8190 8180 8190 8180 363
329 20250318 133900 557995530 8180 8180 8180 8170 418
330 20250318 133800 554576380 8180 8180 8180 8170 73
331 20250318 133700 553979250 8180 8190 8190 8180 208
332 20250318 133600 552275740 8180 8180 8180 8180 1335
333 20250318 133500 541355440 8180 8180 8180 8180 226
334 20250318 133400 539506760 8180 8180 8180 8180 160
335 20250318 133300 538197960 8180 8180 8180 8180 64
336 20250318 133200 537674440 8180 8180 8180 8170 157
337 20250318 133100 536390190 8180 8170 8180 8165 1590
338 20250318 133000 523398650 8170 8160 8170 8160 86
339 20250318 132900 522696060 8160 8170 8170 8160 87
340 20250318 132800 521985420 8170 8160 8170 8160 269
341 20250318 132700 519787700 8170 8170 8170 8170 78
342 20250318 132600 519150440 8170 8170 8170 8170 65
343 20250318 132500 518619390 8170 8170 8170 8170 129
344 20250318 132400 517565460 8170 8170 8170 8170 105
345 20250318 132300 516707610 8170 8170 8170 8160 131
346 20250318 132200 515637520 8170 8170 8170 8170 77
347 20250318 132100 515008430 8170 8170 8170 8170 2
348 20250318 132000 514992090 8170 8170 8170 8170 10
349 20250318 131900 514910390 8170 8170 8170 8170 1
350 20250318 131800 514902220 8160 8170 8170 8160 448
351 20250318 131700 511245590 8170 8170 8180 8170 879
352 20250318 131600 504063010 8170 8180 8180 8170 199
353 20250318 131500 502435855 8170 8160 8180 8160 1190
354 20250318 131400 492712275 8170 8170 8170 8170 86
355 20250318 131300 492009655 8170 8170 8170 8170 75
356 20250318 131200 491396905 8170 8160 8170 8160 151
357 20250318 131100 490163405 8170 8170 8170 8170 121
358 20250318 131000 489174835 8170 8160 8170 8160 2
359 20250318 130900 489158505 8170 8160 8170 8160 386
360 20250318 130800 486007315 8160 8160 8170 8160 1738
361 20250318 130700 471819645 8150 8160 8160 8150 133
362 20250318 130600 470735365 8160 8150 8160 8150 240
363 20250318 130500 468778465 8170 8170 8170 8170 90
364 20250318 130400 468043165 8170 8170 8170 8170 11
365 20250318 130300 467953295 8170 8170 8170 8170 291
366 20250318 130200 465575825 8170 8170 8170 8170 0
367 20250318 130100 465575825 8170 8170 8170 8170 8
368 20250318 130000 465510465 8170 8140 8170 8140 7757
369 20250318 125900 402266555 8140 8140 8140 8140 0
370 20250318 125800 402266555 8140 8140 8140 8140 10
371 20250318 125700 402185155 8140 8130 8140 8130 5
372 20250318 125600 402144475 8130 8130 8130 8130 115
373 20250318 125500 401209525 8120 8120 8120 8120 1
374 20250318 125400 401201405 8130 8130 8130 8130 29
375 20250318 125300 400965635 8130 8130 8130 8130 0
376 20250318 125200 400965635 8130 8130 8130 8130 0
377 20250318 125100 400965635 8130 8130 8130 8130 0
378 20250318 125000 400965635 8130 8130 8130 8130 5
379 20250318 124900 400924985 8130 8130 8130 8130 14
380 20250318 124800 400811165 8120 8120 8120 8120 42
381 20250318 124700 400470125 8130 8130 8130 8130 15
382 20250318 124600 400348175 8130 8130 8130 8130 40
383 20250318 124500 400022975 8120 8130 8130 8120 190
384 20250318 124400 398479295 8130 8130 8130 8130 21
385 20250318 124300 398308565 8130 8130 8130 8130 599
386 20250318 124200 393438695 8120 8120 8120 8110 111
387 20250318 124100 392537555 8120 8120 8120 8120 357
388 20250318 124000 389638715 8130 8130 8130 8130 20
389 20250318 123900 389476115 8130 8130 8130 8130 113
390 20250318 123800 388557425 8130 8130 8130 8120 667
391 20250318 123700 383134895 8130 8130 8130 8130 50
392 20250318 123600 382728395 8130 8130 8130 8130 41
393 20250318 123500 382395065 8130 8130 8130 8130 0
394 20250318 123400 382395065 8130 8130 8130 8120 155
395 20250318 123300 381135095 8130 8130 8130 8130 1
396 20250318 123200 381126965 8120 8120 8120 8120 38
397 20250318 123100 380818405 8120 8120 8120 8120 0
398 20250318 123000 380818405 8120 8120 8120 8120 0
399 20250318 122900 380818405 8120 8120 8120 8120 342
400 20250318 122800 378041365 8120 8120 8120 8120 2
401 20250318 122700 378025125 8120 8120 8120 8120 73
402 20250318 122600 377432365 8120 8120 8120 8120 0
403 20250318 122500 377432365 8120 8120 8120 8110 179
404 20250318 122400 375980585 8120 8120 8120 8120 23
405 20250318 122300 375793825 8120 8120 8120 8120 19
406 20250318 122200 375639545 8130 8130 8130 8130 0
407 20250318 122100 375639545 8130 8120 8130 8120 24
408 20250318 122000 375444435 8120 8120 8120 8120 0
409 20250318 121900 375444435 8120 8120 8120 8120 224
410 20250318 121800 373625555 8120 8120 8120 8120 536
411 20250318 121700 369273235 8120 8120 8120 8120 204
412 20250318 121600 367616755 8120 8120 8120 8120 12
413 20250318 121500 367519315 8110 8110 8110 8110 10
414 20250318 121400 367438215 8120 8120 8120 8120 0
415 20250318 121300 367438215 8120 8120 8120 8120 11
416 20250318 121200 367348895 8110 8110 8110 8110 0
417 20250318 121100 367348895 8110 8115 8115 8110 40
418 20250318 121000 367024490 8120 8120 8120 8120 0
419 20250318 120900 367024490 8120 8120 8120 8120 5
420 20250318 120800 366983890 8120 8120 8120 8120 0
421 20250318 120700 366983890 8120 8120 8120 8120 22
422 20250318 120600 366805250 8120 8120 8120 8120 5
423 20250318 120500 366764650 8120 8120 8120 8120 60
424 20250318 120400 366277450 8120 8120 8120 8120 0
425 20250318 120300 366277450 8120 8120 8120 8120 0
426 20250318 120200 366277450 8120 8120 8120 8120 0
427 20250318 120100 366277450 8120 8120 8120 8120 5
428 20250318 120000 366236850 8120 8120 8120 8120 130
429 20250318 115900 365181250 8100 8110 8110 8100 316
430 20250318 115800 362619040 8110 8110 8110 8110 0
431 20250318 115700 362619040 8110 8120 8120 8110 4
432 20250318 115600 362586570 8120 8120 8120 8120 1
433 20250318 115500 362578450 8120 8120 8120 8120 0
434 20250318 115400 362578450 8120 8120 8120 8120 1
435 20250318 115300 362570330 8130 8130 8130 8130 0
436 20250318 115200 362570330 8130 8130 8130 8130 0
437 20250318 115100 362570330 8130 8130 8130 8130 5
438 20250318 115000 362529680 8110 8110 8110 8110 397
439 20250318 114900 359310010 8110 8120 8120 8110 51
440 20250318 114800 358896390 8120 8120 8120 8120 394
441 20250318 114700 355697110 8120 8120 8120 8120 0
442 20250318 114600 355697110 8120 8120 8120 8120 1
443 20250318 114500 355688990 8100 8100 8100 8100 1
444 20250318 114400 355680890 8100 8120 8130 8100 2540
445 20250318 114300 335086080 8120 8120 8120 8120 0
446 20250318 114200 335086080 8120 8120 8120 8120 0
447 20250318 114100 335086080 8120 8120 8120 8120 0
448 20250318 114000 335086080 8120 8120 8120 8120 0
449 20250318 113900 335086080 8120 8120 8120 8120 0
450 20250318 113800 335086080 8120 8120 8120 8120 0
451 20250318 113700 335086080 8120 8120 8120 8120 0
452 20250318 113600 335086080 8120 8120 8120 8120 0
453 20250318 113500 335086080 8120 8120 8120 8120 50
454 20250318 113400 334680080 8130 8130 8130 8130 0
455 20250318 113300 334680080 8130 8130 8130 8130 17
456 20250318 113200 334541870 8130 8130 8130 8130 0
457 20250318 113100 334541870 8130 8130 8130 8130 19
458 20250318 113000 334387400 8130 8120 8140 8120 4
459 20250318 112900 334354880 8120 8120 8120 8120 200
460 20250318 112800 332730880 8120 8120 8120 8120 0
461 20250318 112700 332730880 8120 8130 8130 8120 813
462 20250318 112600 326124980 8130 8130 8130 8130 0
463 20250318 112500 326124980 8130 8130 8130 8130 0
464 20250318 112400 326124980 8130 8120 8130 8120 2
465 20250318 112300 326108730 8120 8120 8120 8120 0
466 20250318 112200 326108730 8120 8120 8120 8120 500
467 20250318 112100 322048730 8130 8130 8130 8130 0
468 20250318 112000 322048730 8130 8140 8140 8130 820
469 20250318 111900 315381630 8140 8130 8140 8130 38
470 20250318 111800 315072390 8130 8130 8130 8130 120
471 20250318 111700 314096790 8140 8140 8140 8140 0
472 20250318 111600 314096790 8140 8140 8140 8140 56
473 20250318 111500 313640950 8140 8140 8140 8140 40
474 20250318 111400 313315350 8140 8140 8140 8140 0
475 20250318 111300 313315350 8140 8140 8140 8130 46
476 20250318 111200 312941110 8140 8140 8140 8140 15
477 20250318 111100 312819010 8140 8140 8140 8140 0
478 20250318 111000 312819010 8140 8140 8140 8140 40
479 20250318 110900 312493410 8140 8140 8140 8140 495
480 20250318 110800 308464110 8150 8150 8150 8150 5
481 20250318 110700 308423360 8150 8150 8150 8150 27
482 20250318 110600 308203310 8150 8160 8160 8150 163
483 20250318 110500 306873820 8150 8150 8150 8150 0
484 20250318 110400 306873820 8150 8150 8150 8150 0
485 20250318 110300 306873820 8150 8150 8160 8150 6
486 20250318 110200 306824900 8140 8140 8140 8140 0
487 20250318 110100 306824900 8140 8150 8150 8140 129
488 20250318 110000 305774730 8150 8140 8150 8140 194
489 20250318 105900 304193830 8140 8140 8140 8140 1
490 20250318 105800 304185690 8140 8140 8140 8140 0
491 20250318 105700 304185690 8140 8150 8150 8140 341
492 20250318 105600 301406950 8150 8150 8150 8150 0
493 20250318 105500 301406950 8150 8150 8150 8150 52
494 20250318 105400 300983150 8160 8160 8160 8160 20
495 20250318 105300 300819950 8160 8160 8160 8160 1
496 20250318 105200 300811790 8160 8140 8160 8140 62
497 20250318 105100 300307090 8140 8140 8150 8140 635
498 20250318 105000 295137530 8150 8150 8150 8140 70
499 20250318 104900 294567620 8150 8150 8150 8150 1
500 20250318 104800 294559470 8150 8150 8150 8150 1013
501 20250318 104700 286303520 8140 8140 8140 8140 363
502 20250318 104600 283348700 8140 8140 8140 8140 401
503 20250318 104500 280084560 8140 8150 8150 8140 1220
504 20250318 104400 270149470 8160 8160 8160 8150 73
505 20250318 104300 269553970 8150 8150 8150 8150 100
506 20250318 104200 268738970 8160 8160 8160 8160 5
507 20250318 104100 268698170 8160 8160 8160 8150 663
508 20250318 104000 263293700 8160 8160 8160 8160 93
509 20250318 103900 262534820 8150 8150 8150 8150 761
510 20250318 103800 256332670 8150 8150 8150 8150 58
511 20250318 103700 255859970 8150 8140 8150 8140 33
512 20250318 103600 255591200 8140 8140 8140 8140 100
513 20250318 103500 254777200 8140 8140 8140 8140 5
514 20250318 103400 254736500 8140 8140 8140 8140 10
515 20250318 103300 254655100 8150 8140 8150 8140 1348
516 20250318 103200 243682370 8140 8130 8140 8130 1913
517 20250318 103100 228124680 8120 8120 8120 8120 83
518 20250318 103000 227450720 8130 8130 8130 8130 141
519 20250318 102900 226304390 8120 8120 8120 8120 101
520 20250318 102800 225484270 8120 8120 8120 8120 140
521 20250318 102700 224347470 8120 8130 8130 8120 229
522 20250318 102600 222487645 8130 8130 8130 8130 0
523 20250318 102500 222487645 8130 8130 8130 8120 321
524 20250318 102400 219878015 8120 8130 8130 8120 15
525 20250318 102300 219756205 8130 8130 8130 8130 10
526 20250318 102200 219674905 8130 8130 8130 8130 5
527 20250318 102100 219634255 8130 8120 8130 8120 664
528 20250318 102000 214236575 8130 8130 8130 8130 0
529 20250318 101900 214236575 8130 8130 8130 8120 163
530 20250318 101800 212911485 8130 8130 8130 8130 45
531 20250318 101700 212545635 8130 8120 8130 8120 7
532 20250318 101600 212488735 8120 8120 8120 8120 0
533 20250318 101500 212488735 8120 8110 8120 8110 1201
534 20250318 101400 202737615 8110 8120 8120 8110 142
535 20250318 101300 201585835 8130 8130 8130 8130 9
536 20250318 101200 201512665 8130 8130 8130 8130 19
537 20250318 101100 201358195 8130 8130 8130 8130 99
538 20250318 101000 200553325 8130 8130 8130 8130 15
539 20250318 100900 200431375 8130 8130 8130 8130 11
540 20250318 100800 200341945 8130 8130 8130 8130 4
541 20250318 100700 200309425 8130 8120 8130 8120 380
542 20250318 100600 197222765 8110 8110 8110 8110 0
543 20250318 100500 197222765 8110 8115 8120 8110 187
544 20250318 100400 195705340 8120 8110 8120 8110 1813
545 20250318 100300 181000060 8110 8110 8110 8110 32
546 20250318 100200 180740540 8080 8120 8120 8080 1616
547 20250318 100100 167659280 8110 8130 8130 8110 1187
548 20250318 100000 158025570 8130 8130 8130 8130 10
549 20250318 095900 157944270 8130 8140 8140 8130 546
550 20250318 095800 153505280 8140 8150 8150 8140 232
551 20250318 095700 151616695 8150 8150 8150 8150 57
552 20250318 095600 151152145 8150 8140 8150 8140 140
553 20250318 095500 150011255 8140 8140 8140 8140 0
554 20250318 095400 150011255 8140 8140 8140 8140 130
555 20250318 095300 148953055 8140 8140 8140 8140 0
556 20250318 095200 148953055 8140 8130 8140 8130 235
557 20250318 095100 147042455 8130 8130 8130 8130 0
558 20250318 095000 147042455 8130 8130 8130 8130 387
559 20250318 094900 143896145 8150 8150 8150 8150 257
560 20250318 094800 141801595 8150 8150 8150 8150 1
561 20250318 094700 141793445 8120 8130 8130 8120 200
562 20250318 094600 140168755 8120 8130 8130 8120 652
563 20250318 094500 134871145 8130 8130 8130 8130 83
564 20250318 094400 134196355 8160 8130 8160 8130 1041
565 20250318 094300 125714405 8130 8125 8130 8125 804
566 20250318 094200 119180335 8125 8125 8125 8125 10
567 20250318 094100 119099085 8125 8125 8125 8125 110
568 20250318 094000 118205335 8120 8125 8125 8120 293
569 20250318 093900 115826150 8125 8120 8130 8120 2365
570 20250318 093800 96621970 8110 8120 8120 8110 888
571 20250318 093700 89420190 8110 8130 8130 8110 112
572 20250318 093600 88509690 8130 8130 8130 8130 15
573 20250318 093500 88387740 8130 8140 8140 8110 883
574 20250318 093400 81211520 8140 8140 8140 8140 47
575 20250318 093300 80828940 8140 8140 8140 8140 106
576 20250318 093200 79966100 8150 8150 8150 8150 6
577 20250318 093100 79917200 8150 8150 8150 8150 4
578 20250318 093000 79884600 8140 8140 8140 8140 386
579 20250318 092900 76742560 8140 8140 8140 8140 9
580 20250318 092800 76669300 8150 8145 8150 8145 11
581 20250318 092700 76579670 8150 8150 8150 8150 506
582 20250318 092600 72455770 8130 8130 8130 8100 1261
583 20250318 092500 62223670 8140 8140 8140 8130 120
584 20250318 092400 61247870 8140 8130 8140 8130 36
585 20250318 092300 60954890 8140 8140 8140 8140 16
586 20250318 092200 60824650 8140 8150 8150 8130 471
587 20250318 092100 56991700 8150 8150 8150 8150 582
588 20250318 092000 52248400 8160 8150 8160 8150 303
589 20250318 091900 49778220 8150 8150 8160 8150 195
590 20250318 091800 48188870 8160 8160 8160 8160 50
591 20250318 091700 47780870 8150 8150 8150 8150 54
592 20250318 091600 47340770 8150 8150 8150 8150 32
593 20250318 091500 47079970 8150 8150 8150 8150 25
594 20250318 091400 46876220 8150 8150 8150 8140 658
595 20250318 091300 41513950 8150 8150 8150 8150 20
596 20250318 091200 41350950 8150 8150 8150 8150 49
597 20250318 091100 40951600 8150 8150 8150 8150 137
598 20250318 091000 39835050 8150 8140 8150 8140 1123
599 20250318 090900 30693700 8140 8120 8140 8120 696
600 20250318 090800 25038290 8120 8100 8120 8100 386
601 20250318 090700 21910930 8100 8100 8130 8090 460
602 20250318 090600 18179520 8100 8150 8150 8090 519
603 20250318 090500 13969830 8150 8140 8150 8140 73
604 20250318 090400 13375130 8120 8150 8150 8120 24
605 20250318 090300 13179900 8150 8130 8150 8120 83
606 20250318 090200 12505160 8150 8100 8150 8100 8
607 20250318 090100 12440310 8100 8110 8150 8100 1130
608 20250318 090000 3275320 8100 8110 8110 8100 404

1
019170/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,212473,52984990,1725280760,430238118800,0.40
20250313,204475,52984990,1668516000,432357518400,0.39
20250312,198194,52984990,1627172740,435006767900,0.37
20250311,200439,52984990,1643599800,434476918000,0.38
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 212473 52984990 1725280760 430238118800 0.40
3 20250313 204475 52984990 1668516000 432357518400 0.39
4 20250312 198194 52984990 1627172740 435006767900 0.37
5 20250311 200439 52984990 1643599800 434476918000 0.38