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

613
025320/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,613 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191100,16098218110,6600,6600,6600,6600,57349
20250318,191000,16098218110,6600,6600,6600,6600,0
20250318,190900,16098218110,6600,6600,6600,6600,0
20250318,190800,16098218110,6600,6600,6600,6600,0
20250318,190700,16098218110,6600,6600,6600,6600,0
20250318,190600,16098218110,6600,6600,6600,6600,0
20250318,190500,16098218110,6600,6600,6600,6600,0
20250318,190400,16098218110,6600,6600,6600,6600,0
20250318,190300,16098218110,6600,6600,6600,6600,0
20250318,190200,16098218110,6600,6600,6600,6600,0
20250318,190100,16098218110,6600,6600,6600,6600,0
20250318,190000,16098218110,6600,6600,6600,6600,0
20250318,185900,16098218110,6600,6600,6600,6600,0
20250318,185800,16098218110,6600,6600,6600,6600,0
20250318,185700,16098218110,6600,6600,6600,6600,0
20250318,185600,16098218110,6600,6600,6600,6600,0
20250318,185500,16098218110,6600,6600,6600,6600,0
20250318,185400,16098218110,6600,6600,6600,6600,0
20250318,185300,16098218110,6600,6600,6600,6600,0
20250318,185200,16098218110,6600,6600,6600,6600,0
20250318,185100,16098218110,6600,6600,6600,6600,0
20250318,185000,16098218110,6600,6600,6600,6600,0
20250318,184900,16098218110,6600,6600,6600,6600,0
20250318,184800,16098218110,6600,6600,6600,6600,0
20250318,184700,16098218110,6600,6600,6600,6600,0
20250318,184600,16098218110,6600,6600,6600,6600,0
20250318,184500,16098218110,6600,6600,6600,6600,0
20250318,184400,16098218110,6600,6600,6600,6600,0
20250318,184300,16098218110,6600,6600,6600,6600,0
20250318,184200,16098218110,6600,6600,6600,6600,0
20250318,184100,16098218110,6600,6600,6600,6600,57349
20250318,184000,16098218110,6600,6600,6600,6600,0
20250318,183900,16098218110,6600,6600,6600,6600,0
20250318,183800,16098218110,6600,6600,6600,6600,0
20250318,183700,16098218110,6600,6600,6600,6600,0
20250318,183600,16098218110,6600,6600,6600,6600,0
20250318,183500,16098218110,6600,6600,6600,6600,0
20250318,183400,16098218110,6600,6600,6600,6600,0
20250318,183300,16098218110,6600,6600,6600,6600,0
20250318,183200,16098218110,6600,6600,6600,6600,0
20250318,183100,16098218110,6600,6600,6600,6600,0
20250318,183000,16098218110,6600,6600,6600,6600,0
20250318,182900,16098218110,6600,6600,6600,6600,0
20250318,182800,16098218110,6600,6600,6600,6600,0
20250318,182700,16098218110,6600,6600,6600,6600,0
20250318,182600,16098218110,6600,6600,6600,6600,0
20250318,182500,16098218110,6600,6600,6600,6600,0
20250318,182400,16098218110,6600,6600,6600,6600,0
20250318,182300,16098218110,6600,6600,6600,6600,0
20250318,182200,16098218110,6600,6600,6600,6600,0
20250318,182100,16098218110,6600,6600,6600,6600,0
20250318,182000,16098218110,6600,6600,6600,6600,0
20250318,181900,16098218110,6600,6600,6600,6600,0
20250318,181800,16098218110,6600,6600,6600,6600,0
20250318,181700,16098218110,6600,6600,6600,6600,0
20250318,181600,16098218110,6600,6600,6600,6600,0
20250318,181500,16098218110,6600,6600,6600,6600,0
20250318,181400,16098218110,6600,6600,6600,6600,0
20250318,181300,16098218110,6600,6600,6600,6600,0
20250318,181200,16098218110,6600,6600,6600,6600,0
20250318,181100,16098218110,6600,6600,6600,6600,57349
20250318,181000,16098218110,6600,6600,6600,6600,0
20250318,180900,16098218110,6600,6600,6600,6600,0
20250318,180800,16098218110,6600,6600,6600,6600,0
20250318,180700,16098218110,6600,6600,6600,6600,0
20250318,180600,16098218110,6600,6600,6600,6600,0
20250318,180500,16098218110,6600,6600,6600,6600,0
20250318,180400,16098218110,6600,6600,6600,6600,0
20250318,180300,16098218110,6600,6600,6600,6600,0
20250318,180200,16098218110,6600,6600,6600,6600,0
20250318,180100,16098218110,6600,6600,6600,6600,0
20250318,180000,16098218110,6600,6600,6600,6600,0
20250318,175900,16098218110,6600,6600,6600,6600,0
20250318,175800,16098218110,6600,6600,6600,6600,0
20250318,175700,16098218110,6600,6600,6600,6600,0
20250318,175600,16098218110,6600,6600,6600,6600,0
20250318,175500,16098218110,6600,6600,6600,6600,0
20250318,175400,16098218110,6600,6600,6600,6600,0
20250318,175300,16098218110,6600,6600,6600,6600,0
20250318,175200,16098218110,6600,6600,6600,6600,0
20250318,175100,16098218110,6600,6600,6600,6600,0
20250318,175000,16098218110,6600,6600,6600,6600,0
20250318,174900,16098218110,6600,6600,6600,6600,0
20250318,174800,16098218110,6600,6600,6600,6600,0
20250318,174700,16098218110,6600,6600,6600,6600,0
20250318,174600,16098218110,6600,6600,6600,6600,0
20250318,174500,16098218110,6600,6600,6600,6600,0
20250318,174400,16098218110,6600,6600,6600,6600,0
20250318,174300,16098218110,6600,6600,6600,6600,0
20250318,174200,16098218110,6600,6600,6600,6600,0
20250318,174100,16098218110,6600,6600,6600,6600,57349
20250318,174000,16098218110,6600,6600,6600,6600,0
20250318,173900,16098218110,6600,6600,6600,6600,0
20250318,173800,16098218110,6600,6600,6600,6600,0
20250318,173700,16098218110,6600,6600,6600,6600,0
20250318,173600,16098218110,6600,6600,6600,6600,0
20250318,173500,16098218110,6600,6600,6600,6600,0
20250318,173400,16098218110,6600,6600,6600,6600,0
20250318,173300,16098218110,6600,6600,6600,6600,0
20250318,173200,16098218110,6600,6600,6600,6600,0
20250318,173100,16098218110,6600,6600,6600,6600,0
20250318,173000,16098218110,6600,6600,6600,6600,0
20250318,172900,16098218110,6600,6600,6600,6600,0
20250318,172800,16098218110,6600,6600,6600,6600,0
20250318,172700,16098218110,6600,6600,6600,6600,0
20250318,172600,16098218110,6600,6600,6600,6600,0
20250318,172500,16098218110,6600,6600,6600,6600,0
20250318,172400,16098218110,6600,6600,6600,6600,0
20250318,172300,16098218110,6600,6600,6600,6600,0
20250318,172200,16098218110,6600,6600,6600,6600,0
20250318,172100,16098218110,6600,6600,6600,6600,0
20250318,172000,16098218110,6600,6600,6600,6600,0
20250318,171900,16098218110,6600,6600,6600,6600,0
20250318,171800,16098218110,6600,6600,6600,6600,0
20250318,171700,16098218110,6600,6600,6600,6600,0
20250318,171600,16098218110,6600,6600,6600,6600,0
20250318,171500,16098218110,6600,6600,6600,6600,0
20250318,171400,16098218110,6600,6600,6600,6600,0
20250318,171300,16098218110,6600,6600,6600,6600,0
20250318,171200,16098218110,6600,6600,6600,6600,0
20250318,171100,16098218110,6600,6600,6600,6600,57349
20250318,171000,16098218110,6600,6600,6600,6600,0
20250318,170900,16098218110,6600,6600,6600,6600,0
20250318,170800,16098218110,6600,6600,6600,6600,0
20250318,170700,16098218110,6600,6600,6600,6600,0
20250318,170600,16098218110,6600,6600,6600,6600,0
20250318,170500,16098218110,6600,6600,6600,6600,0
20250318,170400,16098218110,6600,6600,6600,6600,0
20250318,170300,16098218110,6600,6600,6600,6600,0
20250318,170200,16098218110,6600,6600,6600,6600,0
20250318,170100,16098218110,6600,6600,6600,6600,0
20250318,170000,16098218110,6600,6600,6600,6600,0
20250318,165900,16098218110,6600,6600,6600,6600,0
20250318,165800,16098218110,6600,6600,6600,6600,0
20250318,165700,16098218110,6600,6600,6600,6600,0
20250318,165600,16098218110,6600,6600,6600,6600,0
20250318,165500,16098218110,6600,6600,6600,6600,0
20250318,165400,16098218110,6600,6600,6600,6600,0
20250318,165300,16098218110,6600,6600,6600,6600,0
20250318,165200,16098218110,6600,6600,6600,6600,0
20250318,165100,16098218110,6600,6600,6600,6600,0
20250318,165000,16098218110,6600,6600,6600,6600,0
20250318,164900,16098218110,6600,6600,6600,6600,0
20250318,164800,16098218110,6600,6600,6600,6600,0
20250318,164700,16098218110,6600,6600,6600,6600,0
20250318,164600,16098218110,6600,6600,6600,6600,0
20250318,164500,16098218110,6600,6600,6600,6600,0
20250318,164400,16098218110,6600,6600,6600,6600,0
20250318,164300,16098218110,6600,6600,6600,6600,0
20250318,164200,16098218110,6600,6600,6600,6600,0
20250318,164100,16098218110,6600,6600,6600,6600,57349
20250318,164000,16098218110,6600,6600,6600,6600,0
20250318,163900,16098218110,6600,6600,6600,6600,0
20250318,163800,16098218110,6600,6600,6600,6600,0
20250318,163700,16098218110,6600,6600,6600,6600,0
20250318,163600,16098218110,6600,6600,6600,6600,0
20250318,163500,16098218110,6600,6600,6600,6600,0
20250318,163400,16098218110,6600,6600,6600,6600,0
20250318,163300,16098218110,6600,6600,6600,6600,0
20250318,163200,16098218110,6600,6600,6600,6600,0
20250318,163100,16098218110,6600,6600,6600,6600,0
20250318,163000,16098218110,6600,6600,6600,6600,0
20250318,162900,16098218110,6600,6600,6600,6600,0
20250318,162800,16098218110,6600,6600,6600,6600,0
20250318,162700,16098218110,6600,6600,6600,6600,0
20250318,162600,16098218110,6600,6600,6600,6600,0
20250318,162500,16098218110,6600,6600,6600,6600,0
20250318,162400,16098218110,6600,6600,6600,6600,0
20250318,162300,16098218110,6600,6600,6600,6600,0
20250318,162200,16098218110,6600,6600,6600,6600,0
20250318,162100,16098218110,6600,6600,6600,6600,0
20250318,162000,16098218110,6600,6600,6600,6600,0
20250318,161900,16098218110,6600,6600,6600,6600,0
20250318,161800,16098218110,6600,6600,6600,6600,0
20250318,161700,16098218110,6600,6600,6600,6600,0
20250318,161600,16098218110,6600,6600,6600,6600,0
20250318,161500,16098218110,6600,6600,6600,6600,0
20250318,161400,16098218110,6600,6600,6600,6600,0
20250318,161300,16098218110,6600,6600,6600,6600,0
20250318,161200,16098218110,6600,6600,6600,6600,0
20250318,161100,16098218110,6600,6600,6600,6600,57349
20250318,161000,16098218110,6600,6600,6600,6600,0
20250318,160900,16098218110,6600,6600,6600,6600,0
20250318,160800,16098218110,6600,6600,6600,6600,0
20250318,160700,16098218110,6600,6600,6600,6600,0
20250318,160600,16098218110,6600,6600,6600,6600,0
20250318,160500,16098218110,6600,6600,6600,6600,0
20250318,160400,16098218110,6600,6600,6600,6600,0
20250318,160300,16098218110,6600,6600,6600,6600,0
20250318,160200,16098218110,6600,6600,6600,6600,0
20250318,160100,16098218110,6600,6600,6600,6600,0
20250318,160000,16098218110,6600,6600,6600,6600,0
20250318,155900,16098218110,6600,6600,6600,6600,0
20250318,155800,16098218110,6600,6600,6600,6600,0
20250318,155700,16098218110,6600,6600,6600,6600,0
20250318,155600,16098218110,6600,6600,6600,6600,0
20250318,155500,16098218110,6600,6600,6600,6600,0
20250318,155400,16098218110,6600,6600,6600,6600,0
20250318,155300,16098218110,6600,6600,6600,6600,0
20250318,155200,16098218110,6600,6600,6600,6600,0
20250318,155100,16098218110,6600,6600,6600,6600,0
20250318,155000,16098218110,6600,6600,6600,6600,0
20250318,154900,16098218110,6600,6600,6600,6600,0
20250318,154800,16098218110,6600,6600,6600,6600,0
20250318,154700,16098218110,6600,6600,6600,6600,0
20250318,154600,16098218110,6600,6600,6600,6600,0
20250318,154500,16098218110,6600,6600,6600,6600,0
20250318,154400,16098218110,6600,6600,6600,6600,0
20250318,154300,16098218110,6600,6600,6600,6600,0
20250318,154200,16098218110,6600,6600,6600,6600,0
20250318,154100,16098218110,6600,6600,6600,6600,57349
20250318,154000,16098218110,6600,6600,6600,6600,0
20250318,153900,16098218110,6600,6600,6600,6600,0
20250318,153800,16098218110,6600,6600,6600,6600,0
20250318,153700,16098218110,6600,6600,6600,6600,0
20250318,153600,16098218110,6600,6600,6600,6600,0
20250318,153500,16098218110,6600,6600,6600,6600,0
20250318,153400,16098218110,6600,6600,6600,6600,0
20250318,153300,16098218110,6600,6600,6600,6600,0
20250318,153200,16098218110,6600,6600,6600,6600,0
20250318,153100,16098218110,6600,6600,6600,6600,0
20250318,153000,16098218110,6600,6600,6600,6600,57349
20250318,152900,15719714710,6610,6610,6610,6610,0
20250318,152800,15719714710,6610,6610,6610,6610,0
20250318,152700,15719714710,6610,6610,6610,6610,0
20250318,152600,15719714710,6610,6610,6610,6610,0
20250318,152500,15719714710,6610,6610,6610,6610,0
20250318,152400,15719714710,6610,6610,6610,6610,0
20250318,152300,15719714710,6610,6610,6610,6610,0
20250318,152200,15719714710,6610,6610,6610,6610,0
20250318,152100,15719714710,6610,6610,6610,6610,0
20250318,152000,15719714710,6610,6610,6610,6610,0
20250318,151900,15719714710,6610,6610,6620,6600,17259
20250318,151800,15605568145,6620,6615,6620,6610,3670
20250318,151700,15581279710,6615,6615,6620,6600,5268
20250318,151600,15546436305,6620,6600,6620,6600,9858
20250318,151500,15481272325,6610,6590,6610,6590,7342
20250318,151400,15432814575,6600,6600,6600,6580,14180
20250318,151300,15339364275,6590,6590,6600,6590,2138
20250318,151200,15325270085,6590,6590,6600,6590,2172
20250318,151100,15310947240,6590,6600,6600,6590,6604
20250318,151000,15267405040,6600,6590,6600,6590,5802
20250318,150900,15229167065,6590,6600,6600,6580,4796
20250318,150800,15197561415,6580,6580,6590,6580,7251
20250318,150700,15149812415,6580,6580,6600,6580,14060
20250318,150600,15057233165,6590,6590,6600,6580,3980
20250318,150500,15031000175,6590,6590,6600,6580,11076
20250318,150400,14958081635,6590,6600,6610,6580,13442
20250318,150300,14869476025,6600,6590,6610,6590,57402
20250318,150200,14490616635,6590,6600,6600,6590,3492
20250318,150100,14467578410,6595,6585,6600,6580,16652
20250318,150000,14357714675,6590,6585,6590,6580,1774
20250318,145900,14346032000,6590,6580,6590,6580,2162
20250318,145800,14331801125,6580,6570,6590,6570,5843
20250318,145700,14293356290,6570,6590,6590,6570,2605
20250318,145600,14276217190,6580,6590,6590,6570,6888
20250318,145500,14230893920,6590,6590,6600,6580,17646
20250318,145400,14114684975,6600,6580,6600,6580,4266
20250318,145300,14086560295,6590,6600,6600,6580,19314
20250318,145200,13959246135,6590,6580,6600,6580,31570
20250318,145100,13751213415,6570,6580,6590,6570,12505
20250318,145000,13668931795,6580,6560,6580,6560,5826
20250318,144900,13630655435,6550,6560,6570,6550,3856
20250318,144800,13605360885,6560,6560,6560,6550,3431
20250318,144700,13582868255,6560,6550,6560,6540,1403
20250318,144600,13573680925,6550,6570,6570,6540,15875
20250318,144500,13469690935,6570,6560,6570,6560,1525
20250318,144400,13459685825,6560,6550,6570,6530,7728
20250318,144300,13409058865,6550,6550,6550,6530,9168
20250318,144200,13349159465,6550,6550,6550,6540,5786
20250318,144100,13311317365,6550,6550,6550,6540,1909
20250318,144000,13298813505,6540,6550,6550,6540,2948
20250318,143900,13279514105,6550,6550,6560,6550,6104
20250318,143800,13239531385,6540,6550,6560,6540,5218
20250318,143700,13205348995,6550,6550,6550,6540,5995
20250318,143600,13166098415,6550,6550,6550,6550,6744
20250318,143500,13121925215,6540,6570,6580,6540,14621
20250318,143400,13025976515,6580,6520,6580,6520,54690
20250318,143300,12668045825,6520,6520,6520,6510,11852
20250318,143200,12590770825,6520,6510,6520,6500,1815
20250318,143100,12578955615,6500,6510,6510,6500,2228
20250318,143000,12564457725,6500,6490,6500,6480,3349
20250318,142900,12542697435,6490,6490,6490,6480,88
20250318,142800,12542126485,6490,6490,6500,6480,1809
20250318,142700,12530402065,6490,6500,6500,6480,1196
20250318,142600,12522648065,6490,6490,6500,6490,8276
20250318,142500,12468935555,6490,6490,6500,6490,2964
20250318,142400,12449697925,6490,6500,6500,6490,403
20250318,142300,12447078995,6500,6500,6500,6490,363
20250318,142200,12444719505,6500,6500,6510,6490,938
20250318,142100,12438622515,6510,6510,6510,6510,95
20250318,142000,12438004065,6510,6515,6520,6510,4505
20250318,141900,12408666705,6515,6510,6520,6510,694
20250318,141800,12404142595,6520,6510,6520,6510,1748
20250318,141700,12392762825,6510,6510,6510,6510,2089
20250318,141600,12379163435,6510,6500,6510,6500,48
20250318,141500,12378851285,6510,6500,6510,6490,701
20250318,141400,12374292785,6500,6510,6520,6500,6622
20250318,141300,12331242265,6500,6520,6520,6500,2330
20250318,141200,12316081215,6520,6520,6520,6500,7006
20250318,141100,12270526155,6510,6520,6520,6510,7159
20250318,141000,12223919155,6520,6530,6530,6520,6980
20250318,140900,12178405095,6530,6530,6540,6530,2151
20250318,140800,12164358965,6530,6540,6540,6530,1301
20250318,140700,12155862265,6540,6530,6540,6530,12902
20250318,140600,12071612035,6530,6530,6530,6520,1764
20250318,140500,12060107445,6530,6530,6530,6510,645
20250318,140400,12055897855,6510,6520,6530,6510,5539
20250318,140300,12019793075,6520,6510,6520,6510,2764
20250318,140200,12001778975,6520,6510,6520,6510,4813
20250318,140100,11970445765,6500,6520,6520,6500,3960
20250318,140000,11944673585,6510,6510,6520,6510,2466
20250318,135900,11928617685,6510,6510,6530,6490,22666
20250318,135800,11781247925,6510,6520,6520,6500,4804
20250318,135700,11750003585,6510,6520,6520,6510,1306
20250318,135600,11741491365,6520,6510,6520,6510,699
20250318,135500,11736940315,6520,6520,6520,6510,309
20250318,135400,11734928335,6520,6520,6520,6510,412
20250318,135300,11732243395,6520,6520,6520,6510,3201
20250318,135200,11711377425,6530,6530,6540,6530,2341
20250318,135100,11696090545,6540,6540,6540,6530,4013
20250318,135000,11669880915,6540,6550,6550,6530,2034
20250318,134900,11656582415,6540,6530,6550,6530,4974
20250318,134800,11624055955,6540,6530,6540,6520,1331
20250318,134700,11615357305,6520,6520,6530,6520,2313
20250318,134600,11600265775,6510,6520,6520,6500,743
20250318,134500,11595428565,6510,6520,6520,6500,1521
20250318,134400,11585525675,6520,6510,6520,6500,4535
20250318,134300,11556021385,6500,6510,6510,6500,711
20250318,134200,11551397165,6510,6520,6520,6510,812
20250318,134100,11546107755,6510,6510,6520,6510,1821
20250318,134000,11534236645,6520,6510,6520,6510,734
20250318,133900,11529458065,6510,6500,6510,6500,4232
20250318,133800,11501929585,6510,6510,6510,6500,977
20250318,133700,11495577625,6510,6500,6510,6500,220
20250318,133600,11494146615,6510,6500,6510,6500,524
20250318,133500,11490740325,6510,6510,6510,6500,1470
20250318,133400,11481182795,6510,6510,6520,6500,7440
20250318,133300,11432810085,6510,6520,6520,6500,1386
20250318,133200,11423790275,6510,6500,6515,6500,4810
20250318,133100,11392477375,6510,6510,6510,6500,1441
20250318,133000,11383106235,6510,6500,6510,6490,3898
20250318,132900,11357770225,6500,6490,6510,6490,12747
20250318,132800,11274922565,6500,6490,6500,6490,4782
20250318,132700,11243851415,6490,6490,6500,6480,4534
20250318,132600,11214427155,6480,6480,6490,6480,819
20250318,132500,11209119595,6480,6470,6480,6470,3493
20250318,132400,11186484995,6470,6460,6480,6460,4999
20250318,132300,11154146285,6460,6460,6460,6450,3291
20250318,132200,11132891425,6460,6460,6460,6450,574
20250318,132100,11129186385,6450,6450,6460,6450,1289
20250318,132000,11120864650,6450,6450,6460,6450,735
20250318,131900,11116123305,6450,6460,6460,6450,1907
20250318,131800,11103819915,6460,6450,6460,6440,658
20250318,131700,11099572935,6450,6445,6450,6430,6678
20250318,131600,11056511015,6450,6440,6450,6420,10148
20250318,131500,10991256605,6440,6440,6440,6430,905
20250318,131400,10985434775,6440,6440,6440,6430,1660
20250318,131300,10974749830,6430,6450,6460,6430,12667
20250318,131200,10893185710,6460,6460,6465,6460,1814
20250318,131100,10881467235,6460,6450,6460,6450,1525
20250318,131000,10871630590,6450,6450,6450,6440,408
20250318,130900,10869000000,6440,6435,6440,6435,1271
20250318,130800,10860814785,6440,6450,6450,6430,1219
20250318,130700,10852975325,6440,6440,6450,6430,9478
20250318,130600,10791890285,6440,6450,6450,6430,17362
20250318,130500,10680164175,6450,6440,6460,6440,1988
20250318,130400,10667331495,6440,6450,6460,6440,7059
20250318,130300,10621793345,6450,6450,6450,6445,698
20250318,130200,10617291345,6450,6440,6450,6440,2073
20250318,130100,10603935765,6440,6450,6460,6440,5610
20250318,130000,10567746245,6450,6450,6460,6440,3080
20250318,125900,10547885265,6460,6450,6460,6450,517
20250318,125800,10544549865,6450,6450,6460,6450,2558
20250318,125700,10528050240,6450,6450,6455,6450,3218
20250318,125600,10507293825,6450,6445,6450,6445,1320
20250318,125500,10498779960,6450,6435,6450,6430,2741
20250318,125400,10481126815,6430,6440,6450,6430,7269
20250318,125300,10434355365,6440,6450,6450,6440,2538
20250318,125200,10418010120,6450,6455,6470,6440,11689
20250318,125100,10342616780,6450,6460,6470,6450,15127
20250318,125000,10245010290,6460,6470,6470,6440,16940
20250318,124900,10135781265,6470,6460,6470,6460,1066
20250318,124800,10128894570,6450,6450,6460,6440,7580
20250318,124700,10080052910,6460,6450,6470,6440,5706
20250318,124600,10043255330,6450,6450,6460,6450,13566
20250318,124500,9955742600,6450,6460,6470,6450,12635
20250318,124400,9874130340,6470,6470,6470,6460,3394
20250318,124300,9852203180,6470,6470,6470,6470,1158
20250318,124200,9844710920,6470,6480,6480,6470,1212
20250318,124100,9836869070,6470,6480,6480,6470,4041
20250318,124000,9810709560,6480,6470,6480,6470,6323
20250318,123900,9769756200,6470,6470,6470,6460,1241
20250318,123800,9761728760,6460,6460,6470,6460,14165
20250318,123700,9670214025,6460,6470,6470,6460,8291
20250318,123600,9616640645,6470,6480,6480,6460,1068
20250318,123500,9609731165,6480,6460,6480,6460,2545
20250318,123400,9593265045,6470,6480,6480,6460,2483
20250318,123300,9577203555,6480,6465,6490,6460,7939
20250318,123200,9525846185,6470,6470,6480,6450,29771
20250318,123100,9333577945,6470,6480,6480,6470,21691
20250318,123000,9193226135,6480,6490,6490,6480,7810
20250318,122900,9142611885,6490,6480,6500,6480,8491
20250318,122800,9087573495,6480,6480,6500,6480,6051
20250318,122700,9048332445,6480,6500,6500,6480,38389
20250318,122600,8799447065,6510,6500,6510,6490,8995
20250318,122500,8740989235,6500,6510,6510,6500,674
20250318,122400,8736606965,6500,6510,6510,6500,240
20250318,122300,8735045565,6500,6510,6510,6500,2791
20250318,122200,8716903025,6510,6510,6510,6500,1267
20250318,122100,8708660555,6510,6510,6510,6510,1701
20250318,122000,8697587045,6510,6500,6510,6500,1798
20250318,121900,8685884135,6510,6510,6510,6500,204
20250318,121800,8684557885,6510,6510,6510,6500,272
20250318,121700,8682788765,6510,6500,6510,6500,456
20250318,121600,8679821735,6510,6490,6510,6490,8455
20250318,121500,8624866145,6490,6510,6510,6490,2541
20250318,121400,8608359905,6510,6520,6520,6510,215
20250318,121300,8606959895,6520,6510,6520,6510,365
20250318,121200,8604583495,6510,6520,6520,6510,777
20250318,121100,8599524625,6500,6520,6520,6500,11644
20250318,121000,8523823875,6520,6520,6520,6520,233
20250318,120900,8522304715,6510,6510,6520,6510,703
20250318,120800,8517727085,6500,6510,6520,6500,1674
20250318,120700,8506825415,6510,6510,6520,6510,1093
20250318,120600,8499709805,6520,6510,6520,6510,26
20250318,120500,8499540295,6510,6520,6520,6500,551
20250318,120400,8495956885,6520,6510,6520,6500,1766
20250318,120300,8484470065,6520,6520,6530,6500,24122
20250318,120200,8327530045,6530,6530,6530,6520,4034
20250318,120100,8301224555,6530,6530,6530,6525,52
20250318,120000,8300885005,6525,6525,6530,6520,926
20250318,115900,8294847125,6520,6520,6530,6520,2128
20250318,115800,8280972465,6520,6520,6530,6520,317
20250318,115700,8278903365,6520,6530,6530,6520,152
20250318,115600,8277910915,6530,6520,6530,6520,135
20250318,115500,8277030225,6530,6530,6530,6520,808
20250318,115400,8271759005,6520,6530,6530,6520,293
20250318,115300,8269848235,6530,6530,6530,6520,805
20250318,115200,8264591725,6530,6540,6540,6530,731
20250318,115100,8259817535,6540,6540,6540,6530,234
20250318,115000,8258288065,6540,6540,6540,6540,25
20250318,114900,8258124565,6530,6540,6540,6530,368
20250318,114800,8255721345,6530,6540,6540,6530,124
20250318,114700,8254911385,6540,6540,6540,6530,179
20250318,114600,8253742235,6540,6540,6540,6530,217
20250318,114500,8252324555,6540,6540,6550,6530,3030
20250318,114400,8232509365,6540,6530,6540,6520,473
20250318,114300,8229419935,6520,6540,6540,6520,248
20250318,114200,8227801895,6540,6530,6540,6530,86
20250318,114100,8227240065,6530,6530,6530,6530,44
20250318,114000,8226952745,6530,6530,6530,6530,12
20250318,113900,8226874385,6540,6540,6540,6520,1041
20250318,113800,8220086565,6520,6540,6540,6520,41
20250318,113700,8219818825,6520,6530,6530,6520,955
20250318,113600,8213587665,6530,6520,6530,6520,1037
20250318,113500,8206816075,6530,6540,6540,6530,2121
20250318,113400,8192962675,6540,6540,6550,6530,2288
20250318,113300,8178001435,6530,6530,6540,6530,462
20250318,113200,8174984425,6530,6540,6540,6530,1322
20250318,113100,8166344145,6530,6530,6540,6520,1286
20250318,113000,8157951195,6540,6530,6540,6520,4008
20250318,112900,8131808265,6520,6530,6540,6520,259
20250318,112800,8130116135,6540,6520,6540,6520,7269
20250318,112700,8082704075,6510,6510,6510,6500,8044
20250318,112600,8030361275,6510,6510,6510,6500,902
20250318,112500,8024497145,6510,6500,6510,6500,365
20250318,112400,8022123585,6500,6520,6520,6500,9834
20250318,112300,7958151885,6510,6510,6510,6500,2783
20250318,112200,7940035135,6510,6520,6520,6510,1995
20250318,112100,7927047315,6500,6500,6510,6500,4172
20250318,112000,7899898085,6510,6510,6520,6500,1879
20250318,111900,7887666095,6520,6510,6520,6500,2232
20250318,111800,7873145185,6510,6500,6520,6500,5504
20250318,111700,7837314285,6500,6510,6520,6500,6813
20250318,111600,7792970485,6520,6510,6520,6500,4180
20250318,111500,7765777945,6520,6500,6520,6490,3247
20250318,111400,7744677725,6500,6500,6520,6500,5847
20250318,111300,7706655015,6500,6520,6520,6500,3323
20250318,111200,7685019605,6520,6510,6520,6500,1377
20250318,111100,7676048715,6510,6520,6560,6510,8147
20250318,111000,7622896505,6530,6520,6560,6510,6045
20250318,110900,7583391815,6520,6520,6520,6500,3874
20250318,110800,7558177220,6520,6520,6520,6500,4958
20250318,110700,7525906860,6520,6520,6530,6510,6531
20250318,110600,7483334470,6520,6510,6520,6500,17739
20250318,110500,7367886440,6510,6510,6520,6510,2405
20250318,110400,7352220710,6520,6530,6540,6510,7409
20250318,110300,7303891070,6530,6540,6540,6530,1218
20250318,110200,7295930510,6540,6550,6550,6530,1157
20250318,110100,7288365085,6550,6540,6550,6530,3861
20250318,110000,7263113925,6540,6540,6550,6540,3385
20250318,105900,7240969045,6540,6550,6550,6540,201
20250318,105800,7239653565,6550,6550,6560,6540,2031
20250318,105700,7226354065,6560,6550,6560,6550,387
20250318,105600,7223818855,6550,6560,6560,6550,1170
20250318,105500,7216150975,6560,6560,6560,6560,525
20250318,105400,7212706975,6560,6550,6560,6540,2775
20250318,105300,7194523220,6540,6540,6550,6540,1166
20250318,105200,7186892670,6540,6530,6540,6530,1922
20250318,105100,7174328050,6530,6520,6530,6510,6984
20250318,105000,7128814985,6520,6540,6540,6520,6796
20250318,104900,7084475025,6540,6550,6550,6530,592
20250318,104800,7080602515,6540,6550,6550,6530,6842
20250318,104700,7035850995,6550,6530,6550,6530,1872
20250318,104600,7023608435,6530,6550,6550,6530,3199
20250318,104500,7002696665,6550,6550,6560,6550,1454
20250318,104400,6993172825,6560,6560,6560,6550,910
20250318,104300,6987212135,6560,6570,6570,6550,2378
20250318,104200,6971610725,6570,6570,6570,6560,869
20250318,104100,6965909555,6570,6570,6580,6560,1583
20250318,104000,6955508805,6570,6560,6570,6550,2146
20250318,103900,6941422405,6560,6560,6570,6550,1263
20250318,103800,6933139245,6560,6530,6560,6530,5999
20250318,103700,6893864175,6540,6550,6550,6530,5361
20250318,103600,6858835745,6550,6540,6550,6540,1183
20250318,103500,6851094120,6540,6510,6550,6500,14231
20250318,103400,6758192240,6510,6540,6540,6500,30951
20250318,103300,6556695900,6530,6560,6560,6530,22669
20250318,103200,6408404880,6550,6570,6570,6540,23307
20250318,103100,6255552900,6580,6590,6590,6570,15178
20250318,103000,6155686950,6590,6600,6600,6590,5049
20250318,102900,6122413840,6600,6600,6600,6590,2738
20250318,102800,6104368975,6590,6590,6600,6590,6504
20250318,102700,6061507445,6590,6590,6600,6590,2449
20250318,102600,6045367775,6590,6610,6610,6590,4780
20250318,102500,6013819915,6610,6600,6610,6600,536
20250318,102400,6010282125,6610,6600,6610,6600,879
20250318,102300,6004474965,6610,6620,6620,6600,1943
20250318,102200,5991630615,6620,6620,6660,6610,4658
20250318,102100,5960674545,6610,6630,6630,6610,7437
20250318,102000,5911450305,6640,6600,6640,6600,15286
20250318,101900,5810229335,6610,6590,6610,6590,44932
20250318,101800,5513261695,6600,6600,6600,6590,3406
20250318,101700,5490804205,6600,6600,6600,6590,628
20250318,101600,5486661435,6600,6590,6600,6580,1876
20250318,101500,5474291455,6600,6600,6600,6590,13104
20250318,101400,5387930175,6600,6600,6610,6595,10592
20250318,101300,5318018920,6600,6615,6615,6600,11751
20250318,101200,5240432435,6620,6610,6620,6610,1280
20250318,101100,5231970335,6620,6630,6640,6600,15987
20250318,101000,5126193525,6640,6640,6640,6630,2246
20250318,100900,5111299945,6640,6640,6650,6630,1109
20250318,100800,5103941955,6650,6650,6660,6630,14768
20250318,100700,5005867505,6650,6640,6650,6640,2910
20250318,100600,4986534035,6650,6650,6660,6640,1148
20250318,100500,4978899765,6660,6650,6660,6650,67
20250318,100400,4978453655,6660,6655,6660,6640,5566
20250318,100300,4941435565,6655,6660,6660,6650,3250
20250318,100200,4919814795,6660,6660,6670,6650,395
20250318,100100,4917183815,6660,6670,6670,6650,1511
20250318,100000,4907120425,6660,6650,6660,6650,1022
20250318,095900,4900319225,6660,6660,6660,6650,3171
20250318,095800,4879201865,6670,6690,6690,6660,14079
20250318,095700,4785163135,6690,6710,6710,6690,2441
20250318,095600,4768826665,6710,6690,6710,6670,25136
20250318,095500,4600779305,6690,6680,6690,6670,2343
20250318,095400,4585127785,6680,6655,6680,6655,11245
20250318,095300,4510189145,6650,6640,6660,6640,3100
20250318,095200,4489575855,6660,6660,6660,6640,325
20250318,095100,4487415185,6660,6640,6660,6640,4375
20250318,095000,4458320045,6640,6650,6650,6640,218
20250318,094900,4456870705,6650,6650,6660,6640,2227
20250318,094800,4442058590,6660,6650,6660,6640,1844
20250318,094700,4429803920,6650,6660,6660,6650,1460
20250318,094600,4420093850,6660,6650,6660,6640,1194
20250318,094500,4412153790,6650,6660,6660,6640,3594
20250318,094400,4388253130,6660,6660,6660,6650,1752
20250318,094300,4376595570,6660,6650,6660,6650,259
20250318,094200,4374870730,6660,6660,6670,6655,2958
20250318,094100,4355167530,6660,6670,6680,6660,14030
20250318,094000,4261492230,6670,6650,6670,6650,9221
20250318,093900,4200096300,6650,6620,6650,6620,4017
20250318,093800,4173469500,6630,6620,6630,6620,6204
20250318,093700,4132397000,6620,6620,6630,6620,3443
20250318,093600,4109587410,6620,6630,6630,6620,5802
20250318,093500,4071175840,6630,6630,6630,6620,3020
20250318,093400,4051161890,6630,6630,6630,6620,10730
20250318,093300,3980107475,6630,6630,6630,6620,1454
20250318,093200,3970474720,6620,6630,6640,6620,3965
20250318,093100,3944187690,6640,6640,6650,6630,2223
20250318,093000,3929436870,6640,6630,6640,6620,5607
20250318,092900,3892269910,6640,6660,6670,6620,8855
20250318,092800,3833475470,6650,6660,6660,6650,3303
20250318,092700,3811494250,6660,6650,6660,6630,6193
20250318,092600,3770337865,6650,6640,6650,6630,1168
20250318,092500,3762581555,6640,6630,6650,6610,12873
20250318,092400,3677233945,6630,6620,6630,6610,4878
20250318,092300,3644953545,6620,6600,6620,6600,4425
20250318,092200,3615710025,6610,6600,6610,6590,4405
20250318,092100,3586619805,6600,6610,6610,6600,6355
20250318,092000,3544664890,6610,6630,6630,6610,9266
20250318,091900,3483371410,6620,6620,6630,6620,2993
20250318,091800,3463539590,6620,6660,6660,6610,21401
20250318,091700,3321640100,6660,6660,6660,6650,16537
20250318,091600,3211591300,6670,6670,6670,6660,7902
20250318,091500,3158958730,6660,6690,6690,6650,33712
20250318,091400,2934117830,6690,6700,6710,6670,18608
20250318,091300,2809652660,6700,6740,6750,6700,45847
20250318,091200,2501220885,6740,6720,6750,6710,31360
20250318,091100,2290091305,6720,6690,6740,6680,55971
20250318,091000,1914219045,6690,6680,6720,6670,76448
20250318,090900,1402059430,6680,6645,6680,6640,21848
20250318,090800,1256510210,6645,6630,6645,6620,3923
20250318,090700,1230478130,6630,6630,6650,6620,8980
20250318,090600,1170856860,6640,6590,6640,6590,12778
20250318,090500,1086359140,6590,6610,6620,6590,7195
20250318,090400,1038883690,6600,6610,6640,6590,22808
20250318,090300,887970910,6610,6580,6630,6560,29497
20250318,090200,693760280,6580,6620,6620,6570,20275
20250318,090100,560118560,6620,6600,6620,6580,7440
20250318,090000,511002830,6590,6670,6670,6560,76666
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191100 16098218110 6600 6600 6600 6600 57349
3 20250318 191000 16098218110 6600 6600 6600 6600 0
4 20250318 190900 16098218110 6600 6600 6600 6600 0
5 20250318 190800 16098218110 6600 6600 6600 6600 0
6 20250318 190700 16098218110 6600 6600 6600 6600 0
7 20250318 190600 16098218110 6600 6600 6600 6600 0
8 20250318 190500 16098218110 6600 6600 6600 6600 0
9 20250318 190400 16098218110 6600 6600 6600 6600 0
10 20250318 190300 16098218110 6600 6600 6600 6600 0
11 20250318 190200 16098218110 6600 6600 6600 6600 0
12 20250318 190100 16098218110 6600 6600 6600 6600 0
13 20250318 190000 16098218110 6600 6600 6600 6600 0
14 20250318 185900 16098218110 6600 6600 6600 6600 0
15 20250318 185800 16098218110 6600 6600 6600 6600 0
16 20250318 185700 16098218110 6600 6600 6600 6600 0
17 20250318 185600 16098218110 6600 6600 6600 6600 0
18 20250318 185500 16098218110 6600 6600 6600 6600 0
19 20250318 185400 16098218110 6600 6600 6600 6600 0
20 20250318 185300 16098218110 6600 6600 6600 6600 0
21 20250318 185200 16098218110 6600 6600 6600 6600 0
22 20250318 185100 16098218110 6600 6600 6600 6600 0
23 20250318 185000 16098218110 6600 6600 6600 6600 0
24 20250318 184900 16098218110 6600 6600 6600 6600 0
25 20250318 184800 16098218110 6600 6600 6600 6600 0
26 20250318 184700 16098218110 6600 6600 6600 6600 0
27 20250318 184600 16098218110 6600 6600 6600 6600 0
28 20250318 184500 16098218110 6600 6600 6600 6600 0
29 20250318 184400 16098218110 6600 6600 6600 6600 0
30 20250318 184300 16098218110 6600 6600 6600 6600 0
31 20250318 184200 16098218110 6600 6600 6600 6600 0
32 20250318 184100 16098218110 6600 6600 6600 6600 57349
33 20250318 184000 16098218110 6600 6600 6600 6600 0
34 20250318 183900 16098218110 6600 6600 6600 6600 0
35 20250318 183800 16098218110 6600 6600 6600 6600 0
36 20250318 183700 16098218110 6600 6600 6600 6600 0
37 20250318 183600 16098218110 6600 6600 6600 6600 0
38 20250318 183500 16098218110 6600 6600 6600 6600 0
39 20250318 183400 16098218110 6600 6600 6600 6600 0
40 20250318 183300 16098218110 6600 6600 6600 6600 0
41 20250318 183200 16098218110 6600 6600 6600 6600 0
42 20250318 183100 16098218110 6600 6600 6600 6600 0
43 20250318 183000 16098218110 6600 6600 6600 6600 0
44 20250318 182900 16098218110 6600 6600 6600 6600 0
45 20250318 182800 16098218110 6600 6600 6600 6600 0
46 20250318 182700 16098218110 6600 6600 6600 6600 0
47 20250318 182600 16098218110 6600 6600 6600 6600 0
48 20250318 182500 16098218110 6600 6600 6600 6600 0
49 20250318 182400 16098218110 6600 6600 6600 6600 0
50 20250318 182300 16098218110 6600 6600 6600 6600 0
51 20250318 182200 16098218110 6600 6600 6600 6600 0
52 20250318 182100 16098218110 6600 6600 6600 6600 0
53 20250318 182000 16098218110 6600 6600 6600 6600 0
54 20250318 181900 16098218110 6600 6600 6600 6600 0
55 20250318 181800 16098218110 6600 6600 6600 6600 0
56 20250318 181700 16098218110 6600 6600 6600 6600 0
57 20250318 181600 16098218110 6600 6600 6600 6600 0
58 20250318 181500 16098218110 6600 6600 6600 6600 0
59 20250318 181400 16098218110 6600 6600 6600 6600 0
60 20250318 181300 16098218110 6600 6600 6600 6600 0
61 20250318 181200 16098218110 6600 6600 6600 6600 0
62 20250318 181100 16098218110 6600 6600 6600 6600 57349
63 20250318 181000 16098218110 6600 6600 6600 6600 0
64 20250318 180900 16098218110 6600 6600 6600 6600 0
65 20250318 180800 16098218110 6600 6600 6600 6600 0
66 20250318 180700 16098218110 6600 6600 6600 6600 0
67 20250318 180600 16098218110 6600 6600 6600 6600 0
68 20250318 180500 16098218110 6600 6600 6600 6600 0
69 20250318 180400 16098218110 6600 6600 6600 6600 0
70 20250318 180300 16098218110 6600 6600 6600 6600 0
71 20250318 180200 16098218110 6600 6600 6600 6600 0
72 20250318 180100 16098218110 6600 6600 6600 6600 0
73 20250318 180000 16098218110 6600 6600 6600 6600 0
74 20250318 175900 16098218110 6600 6600 6600 6600 0
75 20250318 175800 16098218110 6600 6600 6600 6600 0
76 20250318 175700 16098218110 6600 6600 6600 6600 0
77 20250318 175600 16098218110 6600 6600 6600 6600 0
78 20250318 175500 16098218110 6600 6600 6600 6600 0
79 20250318 175400 16098218110 6600 6600 6600 6600 0
80 20250318 175300 16098218110 6600 6600 6600 6600 0
81 20250318 175200 16098218110 6600 6600 6600 6600 0
82 20250318 175100 16098218110 6600 6600 6600 6600 0
83 20250318 175000 16098218110 6600 6600 6600 6600 0
84 20250318 174900 16098218110 6600 6600 6600 6600 0
85 20250318 174800 16098218110 6600 6600 6600 6600 0
86 20250318 174700 16098218110 6600 6600 6600 6600 0
87 20250318 174600 16098218110 6600 6600 6600 6600 0
88 20250318 174500 16098218110 6600 6600 6600 6600 0
89 20250318 174400 16098218110 6600 6600 6600 6600 0
90 20250318 174300 16098218110 6600 6600 6600 6600 0
91 20250318 174200 16098218110 6600 6600 6600 6600 0
92 20250318 174100 16098218110 6600 6600 6600 6600 57349
93 20250318 174000 16098218110 6600 6600 6600 6600 0
94 20250318 173900 16098218110 6600 6600 6600 6600 0
95 20250318 173800 16098218110 6600 6600 6600 6600 0
96 20250318 173700 16098218110 6600 6600 6600 6600 0
97 20250318 173600 16098218110 6600 6600 6600 6600 0
98 20250318 173500 16098218110 6600 6600 6600 6600 0
99 20250318 173400 16098218110 6600 6600 6600 6600 0
100 20250318 173300 16098218110 6600 6600 6600 6600 0
101 20250318 173200 16098218110 6600 6600 6600 6600 0
102 20250318 173100 16098218110 6600 6600 6600 6600 0
103 20250318 173000 16098218110 6600 6600 6600 6600 0
104 20250318 172900 16098218110 6600 6600 6600 6600 0
105 20250318 172800 16098218110 6600 6600 6600 6600 0
106 20250318 172700 16098218110 6600 6600 6600 6600 0
107 20250318 172600 16098218110 6600 6600 6600 6600 0
108 20250318 172500 16098218110 6600 6600 6600 6600 0
109 20250318 172400 16098218110 6600 6600 6600 6600 0
110 20250318 172300 16098218110 6600 6600 6600 6600 0
111 20250318 172200 16098218110 6600 6600 6600 6600 0
112 20250318 172100 16098218110 6600 6600 6600 6600 0
113 20250318 172000 16098218110 6600 6600 6600 6600 0
114 20250318 171900 16098218110 6600 6600 6600 6600 0
115 20250318 171800 16098218110 6600 6600 6600 6600 0
116 20250318 171700 16098218110 6600 6600 6600 6600 0
117 20250318 171600 16098218110 6600 6600 6600 6600 0
118 20250318 171500 16098218110 6600 6600 6600 6600 0
119 20250318 171400 16098218110 6600 6600 6600 6600 0
120 20250318 171300 16098218110 6600 6600 6600 6600 0
121 20250318 171200 16098218110 6600 6600 6600 6600 0
122 20250318 171100 16098218110 6600 6600 6600 6600 57349
123 20250318 171000 16098218110 6600 6600 6600 6600 0
124 20250318 170900 16098218110 6600 6600 6600 6600 0
125 20250318 170800 16098218110 6600 6600 6600 6600 0
126 20250318 170700 16098218110 6600 6600 6600 6600 0
127 20250318 170600 16098218110 6600 6600 6600 6600 0
128 20250318 170500 16098218110 6600 6600 6600 6600 0
129 20250318 170400 16098218110 6600 6600 6600 6600 0
130 20250318 170300 16098218110 6600 6600 6600 6600 0
131 20250318 170200 16098218110 6600 6600 6600 6600 0
132 20250318 170100 16098218110 6600 6600 6600 6600 0
133 20250318 170000 16098218110 6600 6600 6600 6600 0
134 20250318 165900 16098218110 6600 6600 6600 6600 0
135 20250318 165800 16098218110 6600 6600 6600 6600 0
136 20250318 165700 16098218110 6600 6600 6600 6600 0
137 20250318 165600 16098218110 6600 6600 6600 6600 0
138 20250318 165500 16098218110 6600 6600 6600 6600 0
139 20250318 165400 16098218110 6600 6600 6600 6600 0
140 20250318 165300 16098218110 6600 6600 6600 6600 0
141 20250318 165200 16098218110 6600 6600 6600 6600 0
142 20250318 165100 16098218110 6600 6600 6600 6600 0
143 20250318 165000 16098218110 6600 6600 6600 6600 0
144 20250318 164900 16098218110 6600 6600 6600 6600 0
145 20250318 164800 16098218110 6600 6600 6600 6600 0
146 20250318 164700 16098218110 6600 6600 6600 6600 0
147 20250318 164600 16098218110 6600 6600 6600 6600 0
148 20250318 164500 16098218110 6600 6600 6600 6600 0
149 20250318 164400 16098218110 6600 6600 6600 6600 0
150 20250318 164300 16098218110 6600 6600 6600 6600 0
151 20250318 164200 16098218110 6600 6600 6600 6600 0
152 20250318 164100 16098218110 6600 6600 6600 6600 57349
153 20250318 164000 16098218110 6600 6600 6600 6600 0
154 20250318 163900 16098218110 6600 6600 6600 6600 0
155 20250318 163800 16098218110 6600 6600 6600 6600 0
156 20250318 163700 16098218110 6600 6600 6600 6600 0
157 20250318 163600 16098218110 6600 6600 6600 6600 0
158 20250318 163500 16098218110 6600 6600 6600 6600 0
159 20250318 163400 16098218110 6600 6600 6600 6600 0
160 20250318 163300 16098218110 6600 6600 6600 6600 0
161 20250318 163200 16098218110 6600 6600 6600 6600 0
162 20250318 163100 16098218110 6600 6600 6600 6600 0
163 20250318 163000 16098218110 6600 6600 6600 6600 0
164 20250318 162900 16098218110 6600 6600 6600 6600 0
165 20250318 162800 16098218110 6600 6600 6600 6600 0
166 20250318 162700 16098218110 6600 6600 6600 6600 0
167 20250318 162600 16098218110 6600 6600 6600 6600 0
168 20250318 162500 16098218110 6600 6600 6600 6600 0
169 20250318 162400 16098218110 6600 6600 6600 6600 0
170 20250318 162300 16098218110 6600 6600 6600 6600 0
171 20250318 162200 16098218110 6600 6600 6600 6600 0
172 20250318 162100 16098218110 6600 6600 6600 6600 0
173 20250318 162000 16098218110 6600 6600 6600 6600 0
174 20250318 161900 16098218110 6600 6600 6600 6600 0
175 20250318 161800 16098218110 6600 6600 6600 6600 0
176 20250318 161700 16098218110 6600 6600 6600 6600 0
177 20250318 161600 16098218110 6600 6600 6600 6600 0
178 20250318 161500 16098218110 6600 6600 6600 6600 0
179 20250318 161400 16098218110 6600 6600 6600 6600 0
180 20250318 161300 16098218110 6600 6600 6600 6600 0
181 20250318 161200 16098218110 6600 6600 6600 6600 0
182 20250318 161100 16098218110 6600 6600 6600 6600 57349
183 20250318 161000 16098218110 6600 6600 6600 6600 0
184 20250318 160900 16098218110 6600 6600 6600 6600 0
185 20250318 160800 16098218110 6600 6600 6600 6600 0
186 20250318 160700 16098218110 6600 6600 6600 6600 0
187 20250318 160600 16098218110 6600 6600 6600 6600 0
188 20250318 160500 16098218110 6600 6600 6600 6600 0
189 20250318 160400 16098218110 6600 6600 6600 6600 0
190 20250318 160300 16098218110 6600 6600 6600 6600 0
191 20250318 160200 16098218110 6600 6600 6600 6600 0
192 20250318 160100 16098218110 6600 6600 6600 6600 0
193 20250318 160000 16098218110 6600 6600 6600 6600 0
194 20250318 155900 16098218110 6600 6600 6600 6600 0
195 20250318 155800 16098218110 6600 6600 6600 6600 0
196 20250318 155700 16098218110 6600 6600 6600 6600 0
197 20250318 155600 16098218110 6600 6600 6600 6600 0
198 20250318 155500 16098218110 6600 6600 6600 6600 0
199 20250318 155400 16098218110 6600 6600 6600 6600 0
200 20250318 155300 16098218110 6600 6600 6600 6600 0
201 20250318 155200 16098218110 6600 6600 6600 6600 0
202 20250318 155100 16098218110 6600 6600 6600 6600 0
203 20250318 155000 16098218110 6600 6600 6600 6600 0
204 20250318 154900 16098218110 6600 6600 6600 6600 0
205 20250318 154800 16098218110 6600 6600 6600 6600 0
206 20250318 154700 16098218110 6600 6600 6600 6600 0
207 20250318 154600 16098218110 6600 6600 6600 6600 0
208 20250318 154500 16098218110 6600 6600 6600 6600 0
209 20250318 154400 16098218110 6600 6600 6600 6600 0
210 20250318 154300 16098218110 6600 6600 6600 6600 0
211 20250318 154200 16098218110 6600 6600 6600 6600 0
212 20250318 154100 16098218110 6600 6600 6600 6600 57349
213 20250318 154000 16098218110 6600 6600 6600 6600 0
214 20250318 153900 16098218110 6600 6600 6600 6600 0
215 20250318 153800 16098218110 6600 6600 6600 6600 0
216 20250318 153700 16098218110 6600 6600 6600 6600 0
217 20250318 153600 16098218110 6600 6600 6600 6600 0
218 20250318 153500 16098218110 6600 6600 6600 6600 0
219 20250318 153400 16098218110 6600 6600 6600 6600 0
220 20250318 153300 16098218110 6600 6600 6600 6600 0
221 20250318 153200 16098218110 6600 6600 6600 6600 0
222 20250318 153100 16098218110 6600 6600 6600 6600 0
223 20250318 153000 16098218110 6600 6600 6600 6600 57349
224 20250318 152900 15719714710 6610 6610 6610 6610 0
225 20250318 152800 15719714710 6610 6610 6610 6610 0
226 20250318 152700 15719714710 6610 6610 6610 6610 0
227 20250318 152600 15719714710 6610 6610 6610 6610 0
228 20250318 152500 15719714710 6610 6610 6610 6610 0
229 20250318 152400 15719714710 6610 6610 6610 6610 0
230 20250318 152300 15719714710 6610 6610 6610 6610 0
231 20250318 152200 15719714710 6610 6610 6610 6610 0
232 20250318 152100 15719714710 6610 6610 6610 6610 0
233 20250318 152000 15719714710 6610 6610 6610 6610 0
234 20250318 151900 15719714710 6610 6610 6620 6600 17259
235 20250318 151800 15605568145 6620 6615 6620 6610 3670
236 20250318 151700 15581279710 6615 6615 6620 6600 5268
237 20250318 151600 15546436305 6620 6600 6620 6600 9858
238 20250318 151500 15481272325 6610 6590 6610 6590 7342
239 20250318 151400 15432814575 6600 6600 6600 6580 14180
240 20250318 151300 15339364275 6590 6590 6600 6590 2138
241 20250318 151200 15325270085 6590 6590 6600 6590 2172
242 20250318 151100 15310947240 6590 6600 6600 6590 6604
243 20250318 151000 15267405040 6600 6590 6600 6590 5802
244 20250318 150900 15229167065 6590 6600 6600 6580 4796
245 20250318 150800 15197561415 6580 6580 6590 6580 7251
246 20250318 150700 15149812415 6580 6580 6600 6580 14060
247 20250318 150600 15057233165 6590 6590 6600 6580 3980
248 20250318 150500 15031000175 6590 6590 6600 6580 11076
249 20250318 150400 14958081635 6590 6600 6610 6580 13442
250 20250318 150300 14869476025 6600 6590 6610 6590 57402
251 20250318 150200 14490616635 6590 6600 6600 6590 3492
252 20250318 150100 14467578410 6595 6585 6600 6580 16652
253 20250318 150000 14357714675 6590 6585 6590 6580 1774
254 20250318 145900 14346032000 6590 6580 6590 6580 2162
255 20250318 145800 14331801125 6580 6570 6590 6570 5843
256 20250318 145700 14293356290 6570 6590 6590 6570 2605
257 20250318 145600 14276217190 6580 6590 6590 6570 6888
258 20250318 145500 14230893920 6590 6590 6600 6580 17646
259 20250318 145400 14114684975 6600 6580 6600 6580 4266
260 20250318 145300 14086560295 6590 6600 6600 6580 19314
261 20250318 145200 13959246135 6590 6580 6600 6580 31570
262 20250318 145100 13751213415 6570 6580 6590 6570 12505
263 20250318 145000 13668931795 6580 6560 6580 6560 5826
264 20250318 144900 13630655435 6550 6560 6570 6550 3856
265 20250318 144800 13605360885 6560 6560 6560 6550 3431
266 20250318 144700 13582868255 6560 6550 6560 6540 1403
267 20250318 144600 13573680925 6550 6570 6570 6540 15875
268 20250318 144500 13469690935 6570 6560 6570 6560 1525
269 20250318 144400 13459685825 6560 6550 6570 6530 7728
270 20250318 144300 13409058865 6550 6550 6550 6530 9168
271 20250318 144200 13349159465 6550 6550 6550 6540 5786
272 20250318 144100 13311317365 6550 6550 6550 6540 1909
273 20250318 144000 13298813505 6540 6550 6550 6540 2948
274 20250318 143900 13279514105 6550 6550 6560 6550 6104
275 20250318 143800 13239531385 6540 6550 6560 6540 5218
276 20250318 143700 13205348995 6550 6550 6550 6540 5995
277 20250318 143600 13166098415 6550 6550 6550 6550 6744
278 20250318 143500 13121925215 6540 6570 6580 6540 14621
279 20250318 143400 13025976515 6580 6520 6580 6520 54690
280 20250318 143300 12668045825 6520 6520 6520 6510 11852
281 20250318 143200 12590770825 6520 6510 6520 6500 1815
282 20250318 143100 12578955615 6500 6510 6510 6500 2228
283 20250318 143000 12564457725 6500 6490 6500 6480 3349
284 20250318 142900 12542697435 6490 6490 6490 6480 88
285 20250318 142800 12542126485 6490 6490 6500 6480 1809
286 20250318 142700 12530402065 6490 6500 6500 6480 1196
287 20250318 142600 12522648065 6490 6490 6500 6490 8276
288 20250318 142500 12468935555 6490 6490 6500 6490 2964
289 20250318 142400 12449697925 6490 6500 6500 6490 403
290 20250318 142300 12447078995 6500 6500 6500 6490 363
291 20250318 142200 12444719505 6500 6500 6510 6490 938
292 20250318 142100 12438622515 6510 6510 6510 6510 95
293 20250318 142000 12438004065 6510 6515 6520 6510 4505
294 20250318 141900 12408666705 6515 6510 6520 6510 694
295 20250318 141800 12404142595 6520 6510 6520 6510 1748
296 20250318 141700 12392762825 6510 6510 6510 6510 2089
297 20250318 141600 12379163435 6510 6500 6510 6500 48
298 20250318 141500 12378851285 6510 6500 6510 6490 701
299 20250318 141400 12374292785 6500 6510 6520 6500 6622
300 20250318 141300 12331242265 6500 6520 6520 6500 2330
301 20250318 141200 12316081215 6520 6520 6520 6500 7006
302 20250318 141100 12270526155 6510 6520 6520 6510 7159
303 20250318 141000 12223919155 6520 6530 6530 6520 6980
304 20250318 140900 12178405095 6530 6530 6540 6530 2151
305 20250318 140800 12164358965 6530 6540 6540 6530 1301
306 20250318 140700 12155862265 6540 6530 6540 6530 12902
307 20250318 140600 12071612035 6530 6530 6530 6520 1764
308 20250318 140500 12060107445 6530 6530 6530 6510 645
309 20250318 140400 12055897855 6510 6520 6530 6510 5539
310 20250318 140300 12019793075 6520 6510 6520 6510 2764
311 20250318 140200 12001778975 6520 6510 6520 6510 4813
312 20250318 140100 11970445765 6500 6520 6520 6500 3960
313 20250318 140000 11944673585 6510 6510 6520 6510 2466
314 20250318 135900 11928617685 6510 6510 6530 6490 22666
315 20250318 135800 11781247925 6510 6520 6520 6500 4804
316 20250318 135700 11750003585 6510 6520 6520 6510 1306
317 20250318 135600 11741491365 6520 6510 6520 6510 699
318 20250318 135500 11736940315 6520 6520 6520 6510 309
319 20250318 135400 11734928335 6520 6520 6520 6510 412
320 20250318 135300 11732243395 6520 6520 6520 6510 3201
321 20250318 135200 11711377425 6530 6530 6540 6530 2341
322 20250318 135100 11696090545 6540 6540 6540 6530 4013
323 20250318 135000 11669880915 6540 6550 6550 6530 2034
324 20250318 134900 11656582415 6540 6530 6550 6530 4974
325 20250318 134800 11624055955 6540 6530 6540 6520 1331
326 20250318 134700 11615357305 6520 6520 6530 6520 2313
327 20250318 134600 11600265775 6510 6520 6520 6500 743
328 20250318 134500 11595428565 6510 6520 6520 6500 1521
329 20250318 134400 11585525675 6520 6510 6520 6500 4535
330 20250318 134300 11556021385 6500 6510 6510 6500 711
331 20250318 134200 11551397165 6510 6520 6520 6510 812
332 20250318 134100 11546107755 6510 6510 6520 6510 1821
333 20250318 134000 11534236645 6520 6510 6520 6510 734
334 20250318 133900 11529458065 6510 6500 6510 6500 4232
335 20250318 133800 11501929585 6510 6510 6510 6500 977
336 20250318 133700 11495577625 6510 6500 6510 6500 220
337 20250318 133600 11494146615 6510 6500 6510 6500 524
338 20250318 133500 11490740325 6510 6510 6510 6500 1470
339 20250318 133400 11481182795 6510 6510 6520 6500 7440
340 20250318 133300 11432810085 6510 6520 6520 6500 1386
341 20250318 133200 11423790275 6510 6500 6515 6500 4810
342 20250318 133100 11392477375 6510 6510 6510 6500 1441
343 20250318 133000 11383106235 6510 6500 6510 6490 3898
344 20250318 132900 11357770225 6500 6490 6510 6490 12747
345 20250318 132800 11274922565 6500 6490 6500 6490 4782
346 20250318 132700 11243851415 6490 6490 6500 6480 4534
347 20250318 132600 11214427155 6480 6480 6490 6480 819
348 20250318 132500 11209119595 6480 6470 6480 6470 3493
349 20250318 132400 11186484995 6470 6460 6480 6460 4999
350 20250318 132300 11154146285 6460 6460 6460 6450 3291
351 20250318 132200 11132891425 6460 6460 6460 6450 574
352 20250318 132100 11129186385 6450 6450 6460 6450 1289
353 20250318 132000 11120864650 6450 6450 6460 6450 735
354 20250318 131900 11116123305 6450 6460 6460 6450 1907
355 20250318 131800 11103819915 6460 6450 6460 6440 658
356 20250318 131700 11099572935 6450 6445 6450 6430 6678
357 20250318 131600 11056511015 6450 6440 6450 6420 10148
358 20250318 131500 10991256605 6440 6440 6440 6430 905
359 20250318 131400 10985434775 6440 6440 6440 6430 1660
360 20250318 131300 10974749830 6430 6450 6460 6430 12667
361 20250318 131200 10893185710 6460 6460 6465 6460 1814
362 20250318 131100 10881467235 6460 6450 6460 6450 1525
363 20250318 131000 10871630590 6450 6450 6450 6440 408
364 20250318 130900 10869000000 6440 6435 6440 6435 1271
365 20250318 130800 10860814785 6440 6450 6450 6430 1219
366 20250318 130700 10852975325 6440 6440 6450 6430 9478
367 20250318 130600 10791890285 6440 6450 6450 6430 17362
368 20250318 130500 10680164175 6450 6440 6460 6440 1988
369 20250318 130400 10667331495 6440 6450 6460 6440 7059
370 20250318 130300 10621793345 6450 6450 6450 6445 698
371 20250318 130200 10617291345 6450 6440 6450 6440 2073
372 20250318 130100 10603935765 6440 6450 6460 6440 5610
373 20250318 130000 10567746245 6450 6450 6460 6440 3080
374 20250318 125900 10547885265 6460 6450 6460 6450 517
375 20250318 125800 10544549865 6450 6450 6460 6450 2558
376 20250318 125700 10528050240 6450 6450 6455 6450 3218
377 20250318 125600 10507293825 6450 6445 6450 6445 1320
378 20250318 125500 10498779960 6450 6435 6450 6430 2741
379 20250318 125400 10481126815 6430 6440 6450 6430 7269
380 20250318 125300 10434355365 6440 6450 6450 6440 2538
381 20250318 125200 10418010120 6450 6455 6470 6440 11689
382 20250318 125100 10342616780 6450 6460 6470 6450 15127
383 20250318 125000 10245010290 6460 6470 6470 6440 16940
384 20250318 124900 10135781265 6470 6460 6470 6460 1066
385 20250318 124800 10128894570 6450 6450 6460 6440 7580
386 20250318 124700 10080052910 6460 6450 6470 6440 5706
387 20250318 124600 10043255330 6450 6450 6460 6450 13566
388 20250318 124500 9955742600 6450 6460 6470 6450 12635
389 20250318 124400 9874130340 6470 6470 6470 6460 3394
390 20250318 124300 9852203180 6470 6470 6470 6470 1158
391 20250318 124200 9844710920 6470 6480 6480 6470 1212
392 20250318 124100 9836869070 6470 6480 6480 6470 4041
393 20250318 124000 9810709560 6480 6470 6480 6470 6323
394 20250318 123900 9769756200 6470 6470 6470 6460 1241
395 20250318 123800 9761728760 6460 6460 6470 6460 14165
396 20250318 123700 9670214025 6460 6470 6470 6460 8291
397 20250318 123600 9616640645 6470 6480 6480 6460 1068
398 20250318 123500 9609731165 6480 6460 6480 6460 2545
399 20250318 123400 9593265045 6470 6480 6480 6460 2483
400 20250318 123300 9577203555 6480 6465 6490 6460 7939
401 20250318 123200 9525846185 6470 6470 6480 6450 29771
402 20250318 123100 9333577945 6470 6480 6480 6470 21691
403 20250318 123000 9193226135 6480 6490 6490 6480 7810
404 20250318 122900 9142611885 6490 6480 6500 6480 8491
405 20250318 122800 9087573495 6480 6480 6500 6480 6051
406 20250318 122700 9048332445 6480 6500 6500 6480 38389
407 20250318 122600 8799447065 6510 6500 6510 6490 8995
408 20250318 122500 8740989235 6500 6510 6510 6500 674
409 20250318 122400 8736606965 6500 6510 6510 6500 240
410 20250318 122300 8735045565 6500 6510 6510 6500 2791
411 20250318 122200 8716903025 6510 6510 6510 6500 1267
412 20250318 122100 8708660555 6510 6510 6510 6510 1701
413 20250318 122000 8697587045 6510 6500 6510 6500 1798
414 20250318 121900 8685884135 6510 6510 6510 6500 204
415 20250318 121800 8684557885 6510 6510 6510 6500 272
416 20250318 121700 8682788765 6510 6500 6510 6500 456
417 20250318 121600 8679821735 6510 6490 6510 6490 8455
418 20250318 121500 8624866145 6490 6510 6510 6490 2541
419 20250318 121400 8608359905 6510 6520 6520 6510 215
420 20250318 121300 8606959895 6520 6510 6520 6510 365
421 20250318 121200 8604583495 6510 6520 6520 6510 777
422 20250318 121100 8599524625 6500 6520 6520 6500 11644
423 20250318 121000 8523823875 6520 6520 6520 6520 233
424 20250318 120900 8522304715 6510 6510 6520 6510 703
425 20250318 120800 8517727085 6500 6510 6520 6500 1674
426 20250318 120700 8506825415 6510 6510 6520 6510 1093
427 20250318 120600 8499709805 6520 6510 6520 6510 26
428 20250318 120500 8499540295 6510 6520 6520 6500 551
429 20250318 120400 8495956885 6520 6510 6520 6500 1766
430 20250318 120300 8484470065 6520 6520 6530 6500 24122
431 20250318 120200 8327530045 6530 6530 6530 6520 4034
432 20250318 120100 8301224555 6530 6530 6530 6525 52
433 20250318 120000 8300885005 6525 6525 6530 6520 926
434 20250318 115900 8294847125 6520 6520 6530 6520 2128
435 20250318 115800 8280972465 6520 6520 6530 6520 317
436 20250318 115700 8278903365 6520 6530 6530 6520 152
437 20250318 115600 8277910915 6530 6520 6530 6520 135
438 20250318 115500 8277030225 6530 6530 6530 6520 808
439 20250318 115400 8271759005 6520 6530 6530 6520 293
440 20250318 115300 8269848235 6530 6530 6530 6520 805
441 20250318 115200 8264591725 6530 6540 6540 6530 731
442 20250318 115100 8259817535 6540 6540 6540 6530 234
443 20250318 115000 8258288065 6540 6540 6540 6540 25
444 20250318 114900 8258124565 6530 6540 6540 6530 368
445 20250318 114800 8255721345 6530 6540 6540 6530 124
446 20250318 114700 8254911385 6540 6540 6540 6530 179
447 20250318 114600 8253742235 6540 6540 6540 6530 217
448 20250318 114500 8252324555 6540 6540 6550 6530 3030
449 20250318 114400 8232509365 6540 6530 6540 6520 473
450 20250318 114300 8229419935 6520 6540 6540 6520 248
451 20250318 114200 8227801895 6540 6530 6540 6530 86
452 20250318 114100 8227240065 6530 6530 6530 6530 44
453 20250318 114000 8226952745 6530 6530 6530 6530 12
454 20250318 113900 8226874385 6540 6540 6540 6520 1041
455 20250318 113800 8220086565 6520 6540 6540 6520 41
456 20250318 113700 8219818825 6520 6530 6530 6520 955
457 20250318 113600 8213587665 6530 6520 6530 6520 1037
458 20250318 113500 8206816075 6530 6540 6540 6530 2121
459 20250318 113400 8192962675 6540 6540 6550 6530 2288
460 20250318 113300 8178001435 6530 6530 6540 6530 462
461 20250318 113200 8174984425 6530 6540 6540 6530 1322
462 20250318 113100 8166344145 6530 6530 6540 6520 1286
463 20250318 113000 8157951195 6540 6530 6540 6520 4008
464 20250318 112900 8131808265 6520 6530 6540 6520 259
465 20250318 112800 8130116135 6540 6520 6540 6520 7269
466 20250318 112700 8082704075 6510 6510 6510 6500 8044
467 20250318 112600 8030361275 6510 6510 6510 6500 902
468 20250318 112500 8024497145 6510 6500 6510 6500 365
469 20250318 112400 8022123585 6500 6520 6520 6500 9834
470 20250318 112300 7958151885 6510 6510 6510 6500 2783
471 20250318 112200 7940035135 6510 6520 6520 6510 1995
472 20250318 112100 7927047315 6500 6500 6510 6500 4172
473 20250318 112000 7899898085 6510 6510 6520 6500 1879
474 20250318 111900 7887666095 6520 6510 6520 6500 2232
475 20250318 111800 7873145185 6510 6500 6520 6500 5504
476 20250318 111700 7837314285 6500 6510 6520 6500 6813
477 20250318 111600 7792970485 6520 6510 6520 6500 4180
478 20250318 111500 7765777945 6520 6500 6520 6490 3247
479 20250318 111400 7744677725 6500 6500 6520 6500 5847
480 20250318 111300 7706655015 6500 6520 6520 6500 3323
481 20250318 111200 7685019605 6520 6510 6520 6500 1377
482 20250318 111100 7676048715 6510 6520 6560 6510 8147
483 20250318 111000 7622896505 6530 6520 6560 6510 6045
484 20250318 110900 7583391815 6520 6520 6520 6500 3874
485 20250318 110800 7558177220 6520 6520 6520 6500 4958
486 20250318 110700 7525906860 6520 6520 6530 6510 6531
487 20250318 110600 7483334470 6520 6510 6520 6500 17739
488 20250318 110500 7367886440 6510 6510 6520 6510 2405
489 20250318 110400 7352220710 6520 6530 6540 6510 7409
490 20250318 110300 7303891070 6530 6540 6540 6530 1218
491 20250318 110200 7295930510 6540 6550 6550 6530 1157
492 20250318 110100 7288365085 6550 6540 6550 6530 3861
493 20250318 110000 7263113925 6540 6540 6550 6540 3385
494 20250318 105900 7240969045 6540 6550 6550 6540 201
495 20250318 105800 7239653565 6550 6550 6560 6540 2031
496 20250318 105700 7226354065 6560 6550 6560 6550 387
497 20250318 105600 7223818855 6550 6560 6560 6550 1170
498 20250318 105500 7216150975 6560 6560 6560 6560 525
499 20250318 105400 7212706975 6560 6550 6560 6540 2775
500 20250318 105300 7194523220 6540 6540 6550 6540 1166
501 20250318 105200 7186892670 6540 6530 6540 6530 1922
502 20250318 105100 7174328050 6530 6520 6530 6510 6984
503 20250318 105000 7128814985 6520 6540 6540 6520 6796
504 20250318 104900 7084475025 6540 6550 6550 6530 592
505 20250318 104800 7080602515 6540 6550 6550 6530 6842
506 20250318 104700 7035850995 6550 6530 6550 6530 1872
507 20250318 104600 7023608435 6530 6550 6550 6530 3199
508 20250318 104500 7002696665 6550 6550 6560 6550 1454
509 20250318 104400 6993172825 6560 6560 6560 6550 910
510 20250318 104300 6987212135 6560 6570 6570 6550 2378
511 20250318 104200 6971610725 6570 6570 6570 6560 869
512 20250318 104100 6965909555 6570 6570 6580 6560 1583
513 20250318 104000 6955508805 6570 6560 6570 6550 2146
514 20250318 103900 6941422405 6560 6560 6570 6550 1263
515 20250318 103800 6933139245 6560 6530 6560 6530 5999
516 20250318 103700 6893864175 6540 6550 6550 6530 5361
517 20250318 103600 6858835745 6550 6540 6550 6540 1183
518 20250318 103500 6851094120 6540 6510 6550 6500 14231
519 20250318 103400 6758192240 6510 6540 6540 6500 30951
520 20250318 103300 6556695900 6530 6560 6560 6530 22669
521 20250318 103200 6408404880 6550 6570 6570 6540 23307
522 20250318 103100 6255552900 6580 6590 6590 6570 15178
523 20250318 103000 6155686950 6590 6600 6600 6590 5049
524 20250318 102900 6122413840 6600 6600 6600 6590 2738
525 20250318 102800 6104368975 6590 6590 6600 6590 6504
526 20250318 102700 6061507445 6590 6590 6600 6590 2449
527 20250318 102600 6045367775 6590 6610 6610 6590 4780
528 20250318 102500 6013819915 6610 6600 6610 6600 536
529 20250318 102400 6010282125 6610 6600 6610 6600 879
530 20250318 102300 6004474965 6610 6620 6620 6600 1943
531 20250318 102200 5991630615 6620 6620 6660 6610 4658
532 20250318 102100 5960674545 6610 6630 6630 6610 7437
533 20250318 102000 5911450305 6640 6600 6640 6600 15286
534 20250318 101900 5810229335 6610 6590 6610 6590 44932
535 20250318 101800 5513261695 6600 6600 6600 6590 3406
536 20250318 101700 5490804205 6600 6600 6600 6590 628
537 20250318 101600 5486661435 6600 6590 6600 6580 1876
538 20250318 101500 5474291455 6600 6600 6600 6590 13104
539 20250318 101400 5387930175 6600 6600 6610 6595 10592
540 20250318 101300 5318018920 6600 6615 6615 6600 11751
541 20250318 101200 5240432435 6620 6610 6620 6610 1280
542 20250318 101100 5231970335 6620 6630 6640 6600 15987
543 20250318 101000 5126193525 6640 6640 6640 6630 2246
544 20250318 100900 5111299945 6640 6640 6650 6630 1109
545 20250318 100800 5103941955 6650 6650 6660 6630 14768
546 20250318 100700 5005867505 6650 6640 6650 6640 2910
547 20250318 100600 4986534035 6650 6650 6660 6640 1148
548 20250318 100500 4978899765 6660 6650 6660 6650 67
549 20250318 100400 4978453655 6660 6655 6660 6640 5566
550 20250318 100300 4941435565 6655 6660 6660 6650 3250
551 20250318 100200 4919814795 6660 6660 6670 6650 395
552 20250318 100100 4917183815 6660 6670 6670 6650 1511
553 20250318 100000 4907120425 6660 6650 6660 6650 1022
554 20250318 095900 4900319225 6660 6660 6660 6650 3171
555 20250318 095800 4879201865 6670 6690 6690 6660 14079
556 20250318 095700 4785163135 6690 6710 6710 6690 2441
557 20250318 095600 4768826665 6710 6690 6710 6670 25136
558 20250318 095500 4600779305 6690 6680 6690 6670 2343
559 20250318 095400 4585127785 6680 6655 6680 6655 11245
560 20250318 095300 4510189145 6650 6640 6660 6640 3100
561 20250318 095200 4489575855 6660 6660 6660 6640 325
562 20250318 095100 4487415185 6660 6640 6660 6640 4375
563 20250318 095000 4458320045 6640 6650 6650 6640 218
564 20250318 094900 4456870705 6650 6650 6660 6640 2227
565 20250318 094800 4442058590 6660 6650 6660 6640 1844
566 20250318 094700 4429803920 6650 6660 6660 6650 1460
567 20250318 094600 4420093850 6660 6650 6660 6640 1194
568 20250318 094500 4412153790 6650 6660 6660 6640 3594
569 20250318 094400 4388253130 6660 6660 6660 6650 1752
570 20250318 094300 4376595570 6660 6650 6660 6650 259
571 20250318 094200 4374870730 6660 6660 6670 6655 2958
572 20250318 094100 4355167530 6660 6670 6680 6660 14030
573 20250318 094000 4261492230 6670 6650 6670 6650 9221
574 20250318 093900 4200096300 6650 6620 6650 6620 4017
575 20250318 093800 4173469500 6630 6620 6630 6620 6204
576 20250318 093700 4132397000 6620 6620 6630 6620 3443
577 20250318 093600 4109587410 6620 6630 6630 6620 5802
578 20250318 093500 4071175840 6630 6630 6630 6620 3020
579 20250318 093400 4051161890 6630 6630 6630 6620 10730
580 20250318 093300 3980107475 6630 6630 6630 6620 1454
581 20250318 093200 3970474720 6620 6630 6640 6620 3965
582 20250318 093100 3944187690 6640 6640 6650 6630 2223
583 20250318 093000 3929436870 6640 6630 6640 6620 5607
584 20250318 092900 3892269910 6640 6660 6670 6620 8855
585 20250318 092800 3833475470 6650 6660 6660 6650 3303
586 20250318 092700 3811494250 6660 6650 6660 6630 6193
587 20250318 092600 3770337865 6650 6640 6650 6630 1168
588 20250318 092500 3762581555 6640 6630 6650 6610 12873
589 20250318 092400 3677233945 6630 6620 6630 6610 4878
590 20250318 092300 3644953545 6620 6600 6620 6600 4425
591 20250318 092200 3615710025 6610 6600 6610 6590 4405
592 20250318 092100 3586619805 6600 6610 6610 6600 6355
593 20250318 092000 3544664890 6610 6630 6630 6610 9266
594 20250318 091900 3483371410 6620 6620 6630 6620 2993
595 20250318 091800 3463539590 6620 6660 6660 6610 21401
596 20250318 091700 3321640100 6660 6660 6660 6650 16537
597 20250318 091600 3211591300 6670 6670 6670 6660 7902
598 20250318 091500 3158958730 6660 6690 6690 6650 33712
599 20250318 091400 2934117830 6690 6700 6710 6670 18608
600 20250318 091300 2809652660 6700 6740 6750 6700 45847
601 20250318 091200 2501220885 6740 6720 6750 6710 31360
602 20250318 091100 2290091305 6720 6690 6740 6680 55971
603 20250318 091000 1914219045 6690 6680 6720 6670 76448
604 20250318 090900 1402059430 6680 6645 6680 6640 21848
605 20250318 090800 1256510210 6645 6630 6645 6620 3923
606 20250318 090700 1230478130 6630 6630 6650 6620 8980
607 20250318 090600 1170856860 6640 6590 6640 6590 12778
608 20250318 090500 1086359140 6590 6610 6620 6590 7195
609 20250318 090400 1038883690 6600 6610 6640 6590 22808
610 20250318 090300 887970910 6610 6580 6630 6560 29497
611 20250318 090200 693760280 6580 6620 6620 6570 20275
612 20250318 090100 560118560 6620 6600 6620 6580 7440
613 20250318 090000 511002830 6590 6670 6670 6560 76666

1
025320/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,404044,87991570,2779822720,605382001600,0.46
20250313,404358,87991570,2891159700,629139725500,0.46
20250312,404379,87991570,2895353640,630019641200,0.46
20250311,404379,87991570,2790215100,607141833000,0.46
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 404044 87991570 2779822720 605382001600 0.46
3 20250313 404358 87991570 2891159700 629139725500 0.46
4 20250312 404379 87991570 2895353640 630019641200 0.46
5 20250311 404379 87991570 2790215100 607141833000 0.46