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

618
032500/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,618 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191600,247018900,7630,7630,7630,7630,971
20250318,191500,247018900,7630,7630,7630,7630,0
20250318,191400,247018900,7630,7630,7630,7630,0
20250318,191300,247018900,7630,7630,7630,7630,0
20250318,191200,247018900,7630,7630,7630,7630,0
20250318,191100,247018900,7630,7630,7630,7630,0
20250318,191000,247018900,7630,7630,7630,7630,0
20250318,190900,247018900,7630,7630,7630,7630,0
20250318,190800,247018900,7630,7630,7630,7630,0
20250318,190700,247018900,7630,7630,7630,7630,0
20250318,190600,247018900,7630,7630,7630,7630,0
20250318,190500,247018900,7630,7630,7630,7630,0
20250318,190400,247018900,7630,7630,7630,7630,0
20250318,190300,247018900,7630,7630,7630,7630,0
20250318,190200,247018900,7630,7630,7630,7630,0
20250318,190100,247018900,7630,7630,7630,7630,0
20250318,190000,247018900,7630,7630,7630,7630,0
20250318,185900,247018900,7630,7630,7630,7630,0
20250318,185800,247018900,7630,7630,7630,7630,0
20250318,185700,247018900,7630,7630,7630,7630,0
20250318,185600,247018900,7630,7630,7630,7630,0
20250318,185500,247018900,7630,7630,7630,7630,0
20250318,185400,247018900,7630,7630,7630,7630,0
20250318,185300,247018900,7630,7630,7630,7630,0
20250318,185200,247018900,7630,7630,7630,7630,0
20250318,185100,247018900,7630,7630,7630,7630,0
20250318,185000,247018900,7630,7630,7630,7630,0
20250318,184900,247018900,7630,7630,7630,7630,0
20250318,184800,247018900,7630,7630,7630,7630,0
20250318,184700,247018900,7630,7630,7630,7630,0
20250318,184600,247018900,7630,7630,7630,7630,971
20250318,184500,247018900,7630,7630,7630,7630,0
20250318,184400,247018900,7630,7630,7630,7630,0
20250318,184300,247018900,7630,7630,7630,7630,0
20250318,184200,247018900,7630,7630,7630,7630,0
20250318,184100,247018900,7630,7630,7630,7630,0
20250318,184000,247018900,7630,7630,7630,7630,0
20250318,183900,247018900,7630,7630,7630,7630,0
20250318,183800,247018900,7630,7630,7630,7630,0
20250318,183700,247018900,7630,7630,7630,7630,0
20250318,183600,247018900,7630,7630,7630,7630,0
20250318,183500,247018900,7630,7630,7630,7630,0
20250318,183400,247018900,7630,7630,7630,7630,0
20250318,183300,247018900,7630,7630,7630,7630,0
20250318,183200,247018900,7630,7630,7630,7630,0
20250318,183100,247018900,7630,7630,7630,7630,0
20250318,183000,247018900,7630,7630,7630,7630,0
20250318,182900,247018900,7630,7630,7630,7630,0
20250318,182800,247018900,7630,7630,7630,7630,0
20250318,182700,247018900,7630,7630,7630,7630,0
20250318,182600,247018900,7630,7630,7630,7630,0
20250318,182500,247018900,7630,7630,7630,7630,0
20250318,182400,247018900,7630,7630,7630,7630,0
20250318,182300,247018900,7630,7630,7630,7630,0
20250318,182200,247018900,7630,7630,7630,7630,0
20250318,182100,247018900,7630,7630,7630,7630,0
20250318,182000,247018900,7630,7630,7630,7630,0
20250318,181900,247018900,7630,7630,7630,7630,0
20250318,181800,247018900,7630,7630,7630,7630,0
20250318,181700,247018900,7630,7630,7630,7630,0
20250318,181600,247018900,7630,7630,7630,7630,971
20250318,181500,247018900,7630,7630,7630,7630,0
20250318,181400,247018900,7630,7630,7630,7630,0
20250318,181300,247018900,7630,7630,7630,7630,0
20250318,181200,247018900,7630,7630,7630,7630,0
20250318,181100,247018900,7630,7630,7630,7630,0
20250318,181000,247018900,7630,7630,7630,7630,0
20250318,180900,247018900,7630,7630,7630,7630,0
20250318,180800,247018900,7630,7630,7630,7630,0
20250318,180700,247018900,7630,7630,7630,7630,0
20250318,180600,247018900,7630,7630,7630,7630,0
20250318,180500,247018900,7630,7630,7630,7630,0
20250318,180400,247018900,7630,7630,7630,7630,0
20250318,180300,247018900,7630,7630,7630,7630,0
20250318,180200,247018900,7630,7630,7630,7630,0
20250318,180100,247018900,7630,7630,7630,7630,0
20250318,180000,247018900,7630,7630,7630,7630,0
20250318,175900,247018900,7630,7630,7630,7630,0
20250318,175800,247018900,7630,7630,7630,7630,0
20250318,175700,247018900,7630,7630,7630,7630,0
20250318,175600,247018900,7630,7630,7630,7630,0
20250318,175500,247018900,7630,7630,7630,7630,0
20250318,175400,247018900,7630,7630,7630,7630,0
20250318,175300,247018900,7630,7630,7630,7630,0
20250318,175200,247018900,7630,7630,7630,7630,0
20250318,175100,247018900,7630,7630,7630,7630,0
20250318,175000,247018900,7630,7630,7630,7630,0
20250318,174900,247018900,7630,7630,7630,7630,0
20250318,174800,247018900,7630,7630,7630,7630,0
20250318,174700,247018900,7630,7630,7630,7630,0
20250318,174600,247018900,7630,7630,7630,7630,971
20250318,174500,247018900,7630,7630,7630,7630,0
20250318,174400,247018900,7630,7630,7630,7630,0
20250318,174300,247018900,7630,7630,7630,7630,0
20250318,174200,247018900,7630,7630,7630,7630,0
20250318,174100,247018900,7630,7630,7630,7630,0
20250318,174000,247018900,7630,7630,7630,7630,0
20250318,173900,247018900,7630,7630,7630,7630,0
20250318,173800,247018900,7630,7630,7630,7630,0
20250318,173700,247018900,7630,7630,7630,7630,0
20250318,173600,247018900,7630,7630,7630,7630,0
20250318,173500,247018900,7630,7630,7630,7630,0
20250318,173400,247018900,7630,7630,7630,7630,0
20250318,173300,247018900,7630,7630,7630,7630,0
20250318,173200,247018900,7630,7630,7630,7630,0
20250318,173100,247018900,7630,7630,7630,7630,0
20250318,173000,247018900,7630,7630,7630,7630,0
20250318,172900,247018900,7630,7630,7630,7630,0
20250318,172800,247018900,7630,7630,7630,7630,0
20250318,172700,247018900,7630,7630,7630,7630,0
20250318,172600,247018900,7630,7630,7630,7630,0
20250318,172500,247018900,7630,7630,7630,7630,0
20250318,172400,247018900,7630,7630,7630,7630,0
20250318,172300,247018900,7630,7630,7630,7630,0
20250318,172200,247018900,7630,7630,7630,7630,0
20250318,172100,247018900,7630,7630,7630,7630,0
20250318,172000,247018900,7630,7630,7630,7630,0
20250318,171900,247018900,7630,7630,7630,7630,0
20250318,171800,247018900,7630,7630,7630,7630,0
20250318,171700,247018900,7630,7630,7630,7630,0
20250318,171600,247018900,7630,7630,7630,7630,971
20250318,171500,247018900,7630,7630,7630,7630,0
20250318,171400,247018900,7630,7630,7630,7630,0
20250318,171300,247018900,7630,7630,7630,7630,0
20250318,171200,247018900,7630,7630,7630,7630,0
20250318,171100,247018900,7630,7630,7630,7630,0
20250318,171000,247018900,7630,7630,7630,7630,0
20250318,170900,247018900,7630,7630,7630,7630,0
20250318,170800,247018900,7630,7630,7630,7630,0
20250318,170700,247018900,7630,7630,7630,7630,0
20250318,170600,247018900,7630,7630,7630,7630,0
20250318,170500,247018900,7630,7630,7630,7630,0
20250318,170400,247018900,7630,7630,7630,7630,0
20250318,170300,247018900,7630,7630,7630,7630,0
20250318,170200,247018900,7630,7630,7630,7630,0
20250318,170100,247018900,7630,7630,7630,7630,0
20250318,170000,247018900,7630,7630,7630,7630,0
20250318,165900,247018900,7630,7630,7630,7630,0
20250318,165800,247018900,7630,7630,7630,7630,0
20250318,165700,247018900,7630,7630,7630,7630,0
20250318,165600,247018900,7630,7630,7630,7630,0
20250318,165500,247018900,7630,7630,7630,7630,0
20250318,165400,247018900,7630,7630,7630,7630,0
20250318,165300,247018900,7630,7630,7630,7630,0
20250318,165200,247018900,7630,7630,7630,7630,0
20250318,165100,247018900,7630,7630,7630,7630,0
20250318,165000,247018900,7630,7630,7630,7630,0
20250318,164900,247018900,7630,7630,7630,7630,0
20250318,164800,247018900,7630,7630,7630,7630,0
20250318,164700,247018900,7630,7630,7630,7630,0
20250318,164600,247018900,7630,7630,7630,7630,971
20250318,164500,247018900,7630,7630,7630,7630,0
20250318,164400,247018900,7630,7630,7630,7630,0
20250318,164300,247018900,7630,7630,7630,7630,0
20250318,164200,247018900,7630,7630,7630,7630,0
20250318,164100,247018900,7630,7630,7630,7630,0
20250318,164000,247018900,7630,7630,7630,7630,0
20250318,163900,247018900,7630,7630,7630,7630,0
20250318,163800,247018900,7630,7630,7630,7630,0
20250318,163700,247018900,7630,7630,7630,7630,0
20250318,163600,247018900,7630,7630,7630,7630,0
20250318,163500,247018900,7630,7630,7630,7630,0
20250318,163400,247018900,7630,7630,7630,7630,0
20250318,163300,247018900,7630,7630,7630,7630,0
20250318,163200,247018900,7630,7630,7630,7630,0
20250318,163100,247018900,7630,7630,7630,7630,0
20250318,163000,247018900,7630,7630,7630,7630,0
20250318,162900,247018900,7630,7630,7630,7630,0
20250318,162800,247018900,7630,7630,7630,7630,0
20250318,162700,247018900,7630,7630,7630,7630,0
20250318,162600,247018900,7630,7630,7630,7630,0
20250318,162500,247018900,7630,7630,7630,7630,0
20250318,162400,247018900,7630,7630,7630,7630,0
20250318,162300,247018900,7630,7630,7630,7630,0
20250318,162200,247018900,7630,7630,7630,7630,0
20250318,162100,247018900,7630,7630,7630,7630,0
20250318,162000,247018900,7630,7630,7630,7630,0
20250318,161900,247018900,7630,7630,7630,7630,0
20250318,161800,247018900,7630,7630,7630,7630,0
20250318,161700,247018900,7630,7630,7630,7630,0
20250318,161600,247018900,7630,7630,7630,7630,971
20250318,161500,247018900,7630,7630,7630,7630,0
20250318,161400,247018900,7630,7630,7630,7630,0
20250318,161300,247018900,7630,7630,7630,7630,0
20250318,161200,247018900,7630,7630,7630,7630,0
20250318,161100,247018900,7630,7630,7630,7630,0
20250318,161000,247018900,7630,7630,7630,7630,0
20250318,160900,247018900,7630,7630,7630,7630,0
20250318,160800,247018900,7630,7630,7630,7630,0
20250318,160700,247018900,7630,7630,7630,7630,0
20250318,160600,247018900,7630,7630,7630,7630,0
20250318,160500,247018900,7630,7630,7630,7630,0
20250318,160400,247018900,7630,7630,7630,7630,0
20250318,160300,247018900,7630,7630,7630,7630,0
20250318,160200,247018900,7630,7630,7630,7630,0
20250318,160100,247018900,7630,7630,7630,7630,0
20250318,160000,247018900,7630,7630,7630,7630,0
20250318,155900,247018900,7630,7630,7630,7630,0
20250318,155800,247018900,7630,7630,7630,7630,0
20250318,155700,247018900,7630,7630,7630,7630,0
20250318,155600,247018900,7630,7630,7630,7630,0
20250318,155500,247018900,7630,7630,7630,7630,0
20250318,155400,247018900,7630,7630,7630,7630,0
20250318,155300,247018900,7630,7630,7630,7630,0
20250318,155200,247018900,7630,7630,7630,7630,0
20250318,155100,247018900,7630,7630,7630,7630,0
20250318,155000,247018900,7630,7630,7630,7630,0
20250318,154900,247018900,7630,7630,7630,7630,0
20250318,154800,247018900,7630,7630,7630,7630,0
20250318,154700,247018900,7630,7630,7630,7630,0
20250318,154600,247018900,7630,7630,7630,7630,971
20250318,154500,247018900,7630,7630,7630,7630,0
20250318,154400,247018900,7630,7630,7630,7630,0
20250318,154300,247018900,7630,7630,7630,7630,0
20250318,154200,247018900,7630,7630,7630,7630,0
20250318,154100,247018900,7630,7630,7630,7630,0
20250318,154000,247018900,7630,7630,7630,7630,0
20250318,153900,247018900,7630,7630,7630,7630,0
20250318,153800,247018900,7630,7630,7630,7630,0
20250318,153700,247018900,7630,7630,7630,7630,0
20250318,153600,247018900,7630,7630,7630,7630,0
20250318,153500,247018900,7630,7630,7630,7630,0
20250318,153400,247018900,7630,7630,7630,7630,0
20250318,153300,247018900,7630,7630,7630,7630,0
20250318,153200,247018900,7630,7630,7630,7630,0
20250318,153100,247018900,7630,7630,7630,7630,0
20250318,153000,247018900,7630,7630,7630,7630,971
20250318,152900,239610170,7650,7650,7650,7650,0
20250318,152800,239610170,7650,7650,7650,7650,0
20250318,152700,239610170,7650,7650,7650,7650,0
20250318,152600,239610170,7650,7650,7650,7650,0
20250318,152500,239610170,7650,7650,7650,7650,0
20250318,152400,239610170,7650,7650,7650,7650,0
20250318,152300,239610170,7650,7650,7650,7650,0
20250318,152200,239610170,7650,7650,7650,7650,0
20250318,152100,239610170,7650,7650,7650,7650,0
20250318,152000,239610170,7650,7650,7650,7650,0
20250318,151900,239610170,7650,7630,7650,7630,205
20250318,151800,238042780,7630,7650,7650,7630,42
20250318,151700,237721860,7650,7650,7650,7650,100
20250318,151600,236956860,7650,7650,7650,7650,8
20250318,151500,236895660,7650,7650,7650,7650,89
20250318,151400,236214810,7650,7630,7650,7630,486
20250318,151300,232505010,7630,7640,7640,7630,32
20250318,151200,232260540,7650,7650,7650,7650,10
20250318,151100,232184040,7650,7650,7650,7650,0
20250318,151000,232184040,7650,7650,7650,7650,9
20250318,150900,232115190,7650,7650,7650,7650,8
20250318,150800,232053990,7640,7640,7640,7640,300
20250318,150700,229761990,7650,7640,7650,7640,162
20250318,150600,228524220,7640,7650,7650,7640,132
20250318,150500,227515630,7650,7650,7650,7650,0
20250318,150400,227515630,7650,7650,7650,7650,18
20250318,150300,227377930,7640,7640,7640,7640,13
20250318,150200,227278610,7640,7640,7640,7640,8
20250318,150100,227217490,7620,7620,7620,7620,5
20250318,150000,227179390,7640,7620,7640,7620,10
20250318,145900,227103010,7640,7630,7640,7630,108
20250318,145800,226278120,7630,7630,7630,7630,5
20250318,145700,226239970,7630,7630,7630,7630,23
20250318,145600,226064480,7630,7620,7630,7620,107
20250318,145500,225249110,7620,7620,7620,7620,1
20250318,145400,225241490,7620,7620,7620,7620,338
20250318,145300,222665930,7620,7620,7620,7620,8
20250318,145200,222604970,7620,7620,7620,7620,0
20250318,145100,222604970,7620,7620,7620,7620,8
20250318,145000,222544010,7620,7610,7620,7610,129
20250318,144900,221562230,7600,7600,7600,7590,1067
20250318,144800,213458830,7600,7590,7600,7590,106
20250318,144700,212654230,7590,7600,7600,7590,13
20250318,144600,212555480,7600,7600,7600,7600,23
20250318,144500,212380680,7590,7590,7590,7590,809
20250318,144400,206240370,7600,7590,7600,7590,11
20250318,144300,206156780,7600,7600,7600,7600,112
20250318,144200,205305580,7600,7600,7600,7600,0
20250318,144100,205305580,7600,7600,7600,7600,9
20250318,144000,205237180,7590,7610,7610,7590,1015
20250318,143900,197529230,7610,7610,7610,7610,2
20250318,143800,197514010,7610,7610,7610,7610,11
20250318,143700,197430300,7610,7610,7610,7610,9
20250318,143600,197361810,7600,7600,7600,7600,67
20250318,143500,196852610,7600,7600,7600,7600,108
20250318,143400,196031810,7600,7600,7600,7600,12
20250318,143300,195940610,7600,7610,7610,7600,57
20250318,143200,195507380,7610,7610,7610,7590,306
20250318,143100,193182300,7610,7600,7610,7600,19
20250318,143000,193037810,7610,7610,7610,7610,8
20250318,142900,192976930,7600,7610,7610,7600,2
20250318,142800,192961720,7610,7610,7610,7610,8
20250318,142700,192900840,7600,7610,7610,7600,373
20250318,142600,190065950,7600,7600,7600,7600,1
20250318,142500,190058350,7610,7610,7610,7610,61
20250318,142400,189594140,7610,7610,7610,7610,8
20250318,142300,189533260,7610,7610,7610,7610,0
20250318,142200,189533260,7610,7610,7610,7610,18
20250318,142100,189396280,7610,7610,7610,7610,14
20250318,142000,189289740,7610,7610,7610,7610,4
20250318,141900,189259300,7610,7610,7610,7610,6
20250318,141800,189213640,7610,7610,7610,7610,8
20250318,141700,189152760,7610,7600,7610,7600,19
20250318,141600,189008260,7600,7600,7600,7600,10
20250318,141500,188932260,7620,7590,7620,7590,9
20250318,141400,188863710,7620,7610,7620,7610,74
20250318,141300,188300500,7590,7590,7590,7590,8
20250318,141200,188239780,7590,7590,7590,7590,17
20250318,141100,188110750,7590,7590,7590,7590,101
20250318,141000,187344160,7590,7590,7590,7590,24
20250318,140900,187162000,7620,7620,7620,7620,8
20250318,140800,187101040,7590,7620,7620,7590,10
20250318,140700,187024870,7590,7620,7620,7590,51
20250318,140600,186637750,7620,7600,7620,7600,15
20250318,140500,186523590,7620,7600,7620,7600,68
20250318,140400,186006610,7600,7600,7600,7600,8
20250318,140300,185945810,7600,7600,7600,7600,6
20250318,140200,185900210,7620,7620,7620,7600,110
20250318,140100,185063990,7600,7610,7630,7600,29
20250318,140000,184843490,7630,7630,7630,7630,5
20250318,135900,184805340,7630,7610,7630,7600,11
20250318,135800,184721480,7630,7630,7630,7630,9
20250318,135700,184652810,7630,7630,7630,7630,0
20250318,135600,184652810,7630,7620,7630,7620,165
20250318,135500,183395470,7620,7620,7620,7620,9
20250318,135400,183326890,7620,7620,7620,7620,5
20250318,135300,183288790,7620,7620,7620,7620,22
20250318,135200,183121150,7620,7620,7620,7620,8
20250318,135100,183060190,7620,7620,7620,7620,4
20250318,135000,183029710,7620,7620,7620,7620,6
20250318,134900,182983990,7620,7600,7620,7600,24
20250318,134800,182801430,7600,7620,7620,7600,5
20250318,134700,182763370,7620,7620,7620,7620,5
20250318,134600,182725270,7620,7610,7620,7610,8
20250318,134500,182664360,7620,7590,7620,7590,5
20250318,134400,182626290,7620,7620,7620,7620,5
20250318,134300,182588190,7620,7620,7620,7620,9
20250318,134200,182519610,7620,7620,7620,7620,8
20250318,134100,182458650,7620,7620,7620,7620,0
20250318,134000,182458650,7620,7620,7620,7620,8
20250318,133900,182397690,7580,7630,7630,7580,709
20250318,133800,177022860,7630,7630,7630,7630,0
20250318,133700,177022860,7630,7630,7630,7630,8
20250318,133600,176961820,7590,7630,7630,7590,242
20250318,133500,175124680,7630,7630,7630,7630,3
20250318,133400,175101790,7630,7630,7630,7630,27
20250318,133300,174895780,7630,7630,7630,7630,9
20250318,133200,174827110,7630,7630,7630,7630,3
20250318,133100,174804220,7630,7590,7630,7590,9
20250318,133000,174735630,7590,7600,7640,7590,461
20250318,132900,171235970,7600,7630,7630,7600,34
20250318,132800,170977480,7630,7630,7630,7630,26
20250318,132700,170779100,7630,7630,7630,7600,14
20250318,132600,170672430,7600,7640,7640,7600,62
20250318,132500,170200910,7640,7640,7640,7640,0
20250318,132400,170200910,7640,7640,7640,7640,8
20250318,132300,170139790,7640,7640,7640,7640,8
20250318,132200,170078670,7590,7670,7670,7590,704
20250318,132100,164731240,7670,7670,7670,7670,6
20250318,132000,164685220,7670,7670,7670,7660,208
20250318,131900,163091200,7670,7660,7670,7660,33
20250318,131800,162838360,7660,7660,7660,7660,8
20250318,131700,162777080,7660,7660,7660,7660,108
20250318,131600,161949800,7660,7620,7660,7620,5
20250318,131500,161911540,7660,7660,7660,7660,5
20250318,131400,161873240,7660,7660,7660,7660,9
20250318,131300,161804300,7660,7660,7660,7660,3
20250318,131200,161781320,7660,7660,7660,7660,5
20250318,131100,161743020,7660,7660,7660,7660,8
20250318,131000,161681740,7660,7630,7660,7630,124
20250318,130900,160735350,7660,7660,7660,7660,0
20250318,130800,160735350,7660,7660,7660,7660,8
20250318,130700,160674070,7660,7640,7660,7640,14
20250318,130600,160566930,7660,7660,7660,7660,3
20250318,130500,160543950,7660,7660,7660,7660,5
20250318,130400,160505650,7660,7660,7660,7660,9
20250318,130300,160436710,7660,7660,7660,7660,3
20250318,130200,160413730,7660,7630,7660,7630,19
20250318,130100,160268610,7660,7660,7660,7660,8
20250318,130000,160207330,7630,7650,7650,7630,43
20250318,125900,159879180,7640,7630,7640,7630,147
20250318,125800,158757510,7630,7630,7630,7630,97
20250318,125700,158017400,7630,7630,7630,7630,3
20250318,125600,157994510,7630,7600,7630,7600,105
20250318,125500,157196360,7630,7630,7630,7600,935
20250318,125400,150089790,7630,7630,7630,7630,9
20250318,125300,150021120,7640,7640,7640,7640,4
20250318,125200,149990560,7640,7640,7640,7640,6
20250318,125100,149944720,7640,7640,7640,7640,8
20250318,125000,149883600,7600,7660,7660,7600,7
20250318,124900,149830220,7600,7670,7670,7600,205
20250318,124800,148270950,7670,7650,7670,7650,51
20250318,124700,147880640,7610,7670,7670,7610,303
20250318,124600,145574430,7670,7670,7670,7670,135
20250318,124500,144538980,7670,7670,7670,7670,9
20250318,124400,144469950,7670,7670,7670,7670,3
20250318,124300,144446940,7670,7640,7670,7640,55
20250318,124200,144026590,7640,7640,7640,7640,8
20250318,124100,143965470,7630,7640,7640,7630,25
20250318,124000,143774680,7640,7640,7640,7640,135
20250318,123900,142743280,7640,7640,7640,7640,8
20250318,123800,142682160,7640,7640,7640,7640,9
20250318,123700,142613400,7640,7640,7640,7640,3
20250318,123600,142590480,7640,7640,7640,7640,5
20250318,123500,142552280,7640,7640,7640,7640,9
20250318,123400,142483520,7630,7640,7640,7630,7
20250318,123300,142430080,7640,7640,7640,7640,5
20250318,123200,142391880,7640,7640,7640,7640,8
20250318,123100,142330760,7640,7640,7640,7640,3
20250318,123000,142307840,7640,7640,7640,7640,18
20250318,122900,142170320,7640,7640,7640,7640,9
20250318,122800,142101560,7640,7640,7640,7640,3
20250318,122700,142078640,7640,7640,7640,7640,5
20250318,122600,142040440,7640,7640,7640,7640,8
20250318,122500,141979320,7640,7640,7640,7640,3
20250318,122400,141956400,7640,7640,7640,7630,10
20250318,122300,141880010,7640,7640,7640,7640,6
20250318,122200,141834170,7640,7640,7640,7640,8
20250318,122100,141773050,7640,7640,7640,7640,3
20250318,122000,141750130,7640,7640,7640,7640,5
20250318,121900,141711930,7640,7640,7640,7640,108
20250318,121800,140886810,7640,7640,7640,7640,104
20250318,121700,140092250,7640,7640,7640,7640,5
20250318,121600,140054050,7640,7640,7640,7640,9
20250318,121500,139985290,7610,7640,7640,7610,37
20250318,121400,139703630,7640,7640,7640,7640,5
20250318,121300,139665430,7640,7650,7650,7640,8
20250318,121200,139604260,7610,7630,7670,7610,506
20250318,121100,135751800,7630,7670,7670,7630,43
20250318,121000,135423510,7670,7660,7670,7660,8
20250318,120900,135362200,7660,7670,7670,7660,4
20250318,120800,135331550,7670,7670,7670,7670,9
20250318,120700,135262520,7670,7670,7670,7670,5
20250318,120600,135224170,7670,7670,7670,7670,9
20250318,120500,135155140,7670,7670,7670,7670,3
20250318,120400,135132130,7670,7670,7670,7670,5
20250318,120300,135093780,7670,7670,7670,7670,8
20250318,120200,135032420,7670,7680,7680,7670,5
20250318,120100,134994040,7680,7680,7680,7680,6
20250318,120000,134947960,7680,7680,7680,7680,9
20250318,115900,134878840,7630,7680,7680,7630,203
20250318,115800,133326900,7680,7680,7680,7680,6
20250318,115700,133280820,7680,7680,7680,7680,8
20250318,115600,133219380,7680,7680,7680,7680,3
20250318,115500,133196340,7680,7680,7680,7680,9
20250318,115400,133127220,7680,7680,7680,7680,6
20250318,115300,133081140,7680,7680,7680,7680,3
20250318,115200,133058100,7680,7680,7680,7680,8
20250318,115100,132996660,7680,7680,7680,7680,5
20250318,115000,132958260,7680,7680,7680,7680,8
20250318,114900,132896820,7680,7680,7680,7680,4
20250318,114800,132866100,7680,7680,7680,7680,5
20250318,114700,132827700,7680,7680,7680,7680,9
20250318,114600,132758580,7680,7680,7680,7680,3
20250318,114500,132735540,7680,7680,7680,7680,5
20250318,114400,132697140,7680,7680,7680,7680,8
20250318,114300,132635700,7680,7680,7680,7680,4
20250318,114200,132604980,7680,7670,7680,7650,8
20250318,114100,132543600,7680,7670,7680,7670,116
20250318,114000,131653800,7680,7670,7680,7670,401
20250318,113900,128577470,7680,7680,7680,7670,111
20250318,113800,127726010,7680,7680,7680,7680,5
20250318,113700,127687610,7680,7670,7680,7670,14
20250318,113600,127580190,7680,7680,7680,7680,8
20250318,113500,127518750,7680,7680,7680,7680,5
20250318,113400,127480350,7680,7680,7680,7680,30
20250318,113300,127249950,7670,7670,7670,7670,40
20250318,113200,126943150,7670,7660,7670,7660,27
20250318,113100,126736230,7660,7660,7660,7660,9
20250318,113000,126667290,7660,7660,7660,7660,3
20250318,112900,126644310,7660,7660,7660,7660,5
20250318,112800,126606010,7660,7660,7660,7660,8
20250318,112700,126544730,7660,7660,7660,7660,3
20250318,112600,126521750,7660,7660,7660,7660,9
20250318,112500,126452810,7660,7660,7660,7660,6
20250318,112400,126406850,7660,7660,7660,7660,8
20250318,112300,126345570,7660,7660,7660,7660,18
20250318,112200,126207690,7660,7670,7670,7660,22
20250318,112100,126039120,7680,7680,7680,7680,5
20250318,112000,126000720,7680,7680,7680,7680,9
20250318,111900,125931600,7680,7680,7680,7680,5
20250318,111800,125893200,7680,7680,7680,7680,9
20250318,111700,125824080,7690,7690,7690,7690,3
20250318,111600,125801010,7690,7690,7690,7690,6
20250318,111500,125754870,7690,7690,7690,7690,10
20250318,111400,125677970,7690,7690,7690,7690,4
20250318,111300,125647210,7690,7690,7690,7690,5
20250318,111200,125608760,7690,7690,7690,7690,8
20250318,111100,125547240,7690,7690,7690,7690,3
20250318,111000,125524170,7690,7690,7690,7690,9
20250318,110900,125454960,7690,7680,7690,7680,18
20250318,110800,125316670,7680,7680,7690,7680,422
20250318,110700,122075670,7680,7690,7690,7680,8
20250318,110600,122014200,7690,7680,7690,7680,10
20250318,110500,121937350,7690,7690,7690,7690,10
20250318,110400,121860450,7690,7690,7690,7670,138
20250318,110300,120801830,7680,7630,7680,7630,8
20250318,110200,120740490,7690,7670,7690,7660,442
20250318,110100,117348490,7670,7670,7670,7670,160
20250318,110000,116121290,7670,7660,7670,7660,15
20250318,105900,116006340,7650,7640,7650,7600,2001
20250318,105800,100724970,7610,7640,7640,7610,4
20250318,105700,100694440,7620,7640,7640,7620,109
20250318,105600,99863680,7640,7640,7640,7640,6
20250318,105500,99817840,7640,7640,7640,7620,116
20250318,105400,98931640,7640,7640,7640,7640,8
20250318,105300,98870520,7630,7640,7640,7630,9
20250318,105200,98801780,7640,7640,7640,7640,3
20250318,105100,98778860,7640,7640,7640,7640,10
20250318,105000,98702460,7640,7640,7640,7640,55
20250318,104900,98282260,7640,7640,7640,7640,9
20250318,104800,98213500,7640,7640,7640,7640,53
20250318,104700,97808580,7640,7640,7640,7640,105
20250318,104600,97006380,7640,7640,7640,7640,8
20250318,104500,96945260,7640,7640,7640,7640,4
20250318,104400,96914700,7640,7640,7640,7640,7
20250318,104300,96861220,7650,7650,7650,7590,1299
20250318,104200,86974310,7650,7650,7650,7650,3
20250318,104100,86951360,7650,7650,7650,7650,9
20250318,104000,86882510,7650,7650,7650,7650,6
20250318,103900,86836610,7650,7650,7650,7650,9
20250318,103800,86767760,7650,7620,7650,7620,36
20250318,103700,86493200,7610,7620,7620,7610,15
20250318,103600,86379000,7620,7620,7620,7620,3
20250318,103500,86356140,7620,7620,7620,7620,8
20250318,103400,86295180,7620,7620,7620,7620,6
20250318,103300,86249460,7620,7620,7620,7610,109
20250318,103200,85419880,7620,7630,7650,7620,372
20250318,103100,82583610,7650,7650,7650,7650,5
20250318,103000,82545360,7650,7650,7650,7630,51
20250318,102900,82155570,7650,7650,7650,7650,3
20250318,102800,82132620,7650,7650,7650,7650,5
20250318,102700,82094370,7650,7650,7650,7650,6
20250318,102600,82048470,7650,7650,7650,7650,0
20250318,102500,82048470,7650,7630,7650,7630,10
20250318,102400,81972070,7630,7650,7650,7630,67
20250318,102300,81460720,7650,7650,7650,7650,0
20250318,102200,81460720,7650,7650,7650,7650,5
20250318,102100,81422470,7650,7650,7650,7650,5
20250318,102000,81384220,7650,7650,7650,7650,4
20250318,101900,81353620,7650,7650,7650,7650,16
20250318,101800,81231220,7650,7650,7650,7650,5
20250318,101700,81192970,7650,7650,7650,7650,5
20250318,101600,81154720,7650,7620,7650,7620,2
20250318,101500,81139450,7650,7650,7650,7650,7
20250318,101400,81085900,7650,7650,7650,7650,5
20250318,101300,81047650,7650,7650,7650,7650,200
20250318,101200,79517650,7650,7650,7650,7650,6
20250318,101100,79471750,7620,7650,7650,7620,541
20250318,101000,75348970,7630,7650,7650,7630,3
20250318,100900,75326060,7650,7650,7650,7650,8
20250318,100800,75264860,7650,7650,7650,7640,12
20250318,100700,75173110,7650,7650,7650,7650,1
20250318,100600,75165460,7650,7650,7650,7650,5
20250318,100500,75127210,7650,7650,7650,7650,89
20250318,100400,74446360,7650,7620,7650,7620,372
20250318,100300,71602010,7650,7650,7650,7650,5
20250318,100200,71563760,7630,7640,7650,7630,347
20250318,100100,68915850,7650,7650,7650,7650,5
20250318,100000,68877600,7650,7650,7650,7650,0
20250318,095900,68877600,7650,7630,7650,7630,9
20250318,095800,68808830,7630,7650,7650,7630,684
20250318,095700,63583690,7650,7650,7650,7650,0
20250318,095600,63583690,7650,7650,7650,7650,5
20250318,095500,63545440,7650,7650,7650,7650,10
20250318,095400,63468940,7640,7650,7650,7640,80
20250318,095300,62857220,7670,7650,7670,7650,20
20250318,095200,62704120,7640,7690,7690,7640,45
20250318,095100,62360070,7690,7690,7690,7690,0
20250318,095000,62360070,7690,7690,7690,7690,7
20250318,094900,62306240,7670,7670,7670,7670,6
20250318,094800,62260220,7640,7670,7670,7640,407
20250318,094700,59147420,7690,7680,7690,7670,8
20250318,094600,59085950,7690,7680,7690,7680,7
20250318,094500,59032130,7690,7660,7690,7660,8
20250318,094400,58970640,7690,7690,7690,7690,30
20250318,094300,58739940,7690,7690,7690,7690,14
20250318,094200,58632280,7650,7690,7690,7650,7
20250318,094100,58578530,7700,7700,7700,7700,0
20250318,094000,58578530,7700,7700,7700,7700,15
20250318,093900,58463030,7700,7700,7700,7700,305
20250318,093800,56114530,7700,7690,7700,7690,309
20250318,093700,53735660,7690,7690,7690,7690,5
20250318,093600,53697210,7690,7690,7690,7690,341
20250318,093500,51074920,7640,7650,7680,7640,3
20250318,093400,51051950,7690,7650,7690,7640,66
20250318,093300,50547450,7700,7650,7700,7640,652
20250318,093200,45559680,7670,7660,7670,7650,404
20250318,093100,42464710,7700,7700,7700,7700,5
20250318,093000,42426210,7700,7700,7700,7700,12
20250318,092900,42333810,7700,7690,7700,7690,435
20250318,092800,38985110,7700,7700,7700,7700,100
20250318,092700,38215110,7700,7700,7700,7700,5
20250318,092600,38176610,7700,7700,7700,7700,5
20250318,092500,38138110,7670,7670,7670,7670,60
20250318,092400,37677910,7700,7680,7700,7660,212
20250318,092300,36051070,7660,7680,7700,7660,421
20250318,092200,32819590,7690,7690,7690,7680,21
20250318,092100,32658110,7700,7700,7710,7680,149
20250318,092000,31510740,7700,7710,7710,7700,56
20250318,091900,31079480,7710,7710,7710,7660,504
20250318,091800,27218640,7710,7710,7710,7660,509
20250318,091700,23314920,7680,7700,7720,7680,731
20250318,091600,17692550,7700,7680,7700,7680,281
20250318,091500,15531980,7680,7670,7680,7670,85
20250318,091400,14879680,7670,7670,7670,7670,20
20250318,091300,14726280,7670,7650,7670,7650,441
20250318,091200,11346910,7650,7650,7650,7650,50
20250318,091100,10964410,7630,7630,7630,7630,0
20250318,091000,10964410,7630,7630,7630,7620,321
20250318,090900,8515380,7630,7630,7630,7630,0
20250318,090800,8515380,7630,7650,7660,7630,129
20250318,090700,7529380,7640,7640,7640,7640,77
20250318,090600,6941100,7640,7630,7640,7630,56
20250318,090500,6513760,7630,7630,7630,7630,7
20250318,090400,6460350,7600,7600,7600,7600,0
20250318,090300,6460350,7600,7600,7600,7600,0
20250318,090200,6460350,7600,7590,7600,7590,78
20250318,090100,5868070,7590,7580,7600,7580,104
20250318,090000,5079470,7570,7570,7570,7570,671
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191600 247018900 7630 7630 7630 7630 971
3 20250318 191500 247018900 7630 7630 7630 7630 0
4 20250318 191400 247018900 7630 7630 7630 7630 0
5 20250318 191300 247018900 7630 7630 7630 7630 0
6 20250318 191200 247018900 7630 7630 7630 7630 0
7 20250318 191100 247018900 7630 7630 7630 7630 0
8 20250318 191000 247018900 7630 7630 7630 7630 0
9 20250318 190900 247018900 7630 7630 7630 7630 0
10 20250318 190800 247018900 7630 7630 7630 7630 0
11 20250318 190700 247018900 7630 7630 7630 7630 0
12 20250318 190600 247018900 7630 7630 7630 7630 0
13 20250318 190500 247018900 7630 7630 7630 7630 0
14 20250318 190400 247018900 7630 7630 7630 7630 0
15 20250318 190300 247018900 7630 7630 7630 7630 0
16 20250318 190200 247018900 7630 7630 7630 7630 0
17 20250318 190100 247018900 7630 7630 7630 7630 0
18 20250318 190000 247018900 7630 7630 7630 7630 0
19 20250318 185900 247018900 7630 7630 7630 7630 0
20 20250318 185800 247018900 7630 7630 7630 7630 0
21 20250318 185700 247018900 7630 7630 7630 7630 0
22 20250318 185600 247018900 7630 7630 7630 7630 0
23 20250318 185500 247018900 7630 7630 7630 7630 0
24 20250318 185400 247018900 7630 7630 7630 7630 0
25 20250318 185300 247018900 7630 7630 7630 7630 0
26 20250318 185200 247018900 7630 7630 7630 7630 0
27 20250318 185100 247018900 7630 7630 7630 7630 0
28 20250318 185000 247018900 7630 7630 7630 7630 0
29 20250318 184900 247018900 7630 7630 7630 7630 0
30 20250318 184800 247018900 7630 7630 7630 7630 0
31 20250318 184700 247018900 7630 7630 7630 7630 0
32 20250318 184600 247018900 7630 7630 7630 7630 971
33 20250318 184500 247018900 7630 7630 7630 7630 0
34 20250318 184400 247018900 7630 7630 7630 7630 0
35 20250318 184300 247018900 7630 7630 7630 7630 0
36 20250318 184200 247018900 7630 7630 7630 7630 0
37 20250318 184100 247018900 7630 7630 7630 7630 0
38 20250318 184000 247018900 7630 7630 7630 7630 0
39 20250318 183900 247018900 7630 7630 7630 7630 0
40 20250318 183800 247018900 7630 7630 7630 7630 0
41 20250318 183700 247018900 7630 7630 7630 7630 0
42 20250318 183600 247018900 7630 7630 7630 7630 0
43 20250318 183500 247018900 7630 7630 7630 7630 0
44 20250318 183400 247018900 7630 7630 7630 7630 0
45 20250318 183300 247018900 7630 7630 7630 7630 0
46 20250318 183200 247018900 7630 7630 7630 7630 0
47 20250318 183100 247018900 7630 7630 7630 7630 0
48 20250318 183000 247018900 7630 7630 7630 7630 0
49 20250318 182900 247018900 7630 7630 7630 7630 0
50 20250318 182800 247018900 7630 7630 7630 7630 0
51 20250318 182700 247018900 7630 7630 7630 7630 0
52 20250318 182600 247018900 7630 7630 7630 7630 0
53 20250318 182500 247018900 7630 7630 7630 7630 0
54 20250318 182400 247018900 7630 7630 7630 7630 0
55 20250318 182300 247018900 7630 7630 7630 7630 0
56 20250318 182200 247018900 7630 7630 7630 7630 0
57 20250318 182100 247018900 7630 7630 7630 7630 0
58 20250318 182000 247018900 7630 7630 7630 7630 0
59 20250318 181900 247018900 7630 7630 7630 7630 0
60 20250318 181800 247018900 7630 7630 7630 7630 0
61 20250318 181700 247018900 7630 7630 7630 7630 0
62 20250318 181600 247018900 7630 7630 7630 7630 971
63 20250318 181500 247018900 7630 7630 7630 7630 0
64 20250318 181400 247018900 7630 7630 7630 7630 0
65 20250318 181300 247018900 7630 7630 7630 7630 0
66 20250318 181200 247018900 7630 7630 7630 7630 0
67 20250318 181100 247018900 7630 7630 7630 7630 0
68 20250318 181000 247018900 7630 7630 7630 7630 0
69 20250318 180900 247018900 7630 7630 7630 7630 0
70 20250318 180800 247018900 7630 7630 7630 7630 0
71 20250318 180700 247018900 7630 7630 7630 7630 0
72 20250318 180600 247018900 7630 7630 7630 7630 0
73 20250318 180500 247018900 7630 7630 7630 7630 0
74 20250318 180400 247018900 7630 7630 7630 7630 0
75 20250318 180300 247018900 7630 7630 7630 7630 0
76 20250318 180200 247018900 7630 7630 7630 7630 0
77 20250318 180100 247018900 7630 7630 7630 7630 0
78 20250318 180000 247018900 7630 7630 7630 7630 0
79 20250318 175900 247018900 7630 7630 7630 7630 0
80 20250318 175800 247018900 7630 7630 7630 7630 0
81 20250318 175700 247018900 7630 7630 7630 7630 0
82 20250318 175600 247018900 7630 7630 7630 7630 0
83 20250318 175500 247018900 7630 7630 7630 7630 0
84 20250318 175400 247018900 7630 7630 7630 7630 0
85 20250318 175300 247018900 7630 7630 7630 7630 0
86 20250318 175200 247018900 7630 7630 7630 7630 0
87 20250318 175100 247018900 7630 7630 7630 7630 0
88 20250318 175000 247018900 7630 7630 7630 7630 0
89 20250318 174900 247018900 7630 7630 7630 7630 0
90 20250318 174800 247018900 7630 7630 7630 7630 0
91 20250318 174700 247018900 7630 7630 7630 7630 0
92 20250318 174600 247018900 7630 7630 7630 7630 971
93 20250318 174500 247018900 7630 7630 7630 7630 0
94 20250318 174400 247018900 7630 7630 7630 7630 0
95 20250318 174300 247018900 7630 7630 7630 7630 0
96 20250318 174200 247018900 7630 7630 7630 7630 0
97 20250318 174100 247018900 7630 7630 7630 7630 0
98 20250318 174000 247018900 7630 7630 7630 7630 0
99 20250318 173900 247018900 7630 7630 7630 7630 0
100 20250318 173800 247018900 7630 7630 7630 7630 0
101 20250318 173700 247018900 7630 7630 7630 7630 0
102 20250318 173600 247018900 7630 7630 7630 7630 0
103 20250318 173500 247018900 7630 7630 7630 7630 0
104 20250318 173400 247018900 7630 7630 7630 7630 0
105 20250318 173300 247018900 7630 7630 7630 7630 0
106 20250318 173200 247018900 7630 7630 7630 7630 0
107 20250318 173100 247018900 7630 7630 7630 7630 0
108 20250318 173000 247018900 7630 7630 7630 7630 0
109 20250318 172900 247018900 7630 7630 7630 7630 0
110 20250318 172800 247018900 7630 7630 7630 7630 0
111 20250318 172700 247018900 7630 7630 7630 7630 0
112 20250318 172600 247018900 7630 7630 7630 7630 0
113 20250318 172500 247018900 7630 7630 7630 7630 0
114 20250318 172400 247018900 7630 7630 7630 7630 0
115 20250318 172300 247018900 7630 7630 7630 7630 0
116 20250318 172200 247018900 7630 7630 7630 7630 0
117 20250318 172100 247018900 7630 7630 7630 7630 0
118 20250318 172000 247018900 7630 7630 7630 7630 0
119 20250318 171900 247018900 7630 7630 7630 7630 0
120 20250318 171800 247018900 7630 7630 7630 7630 0
121 20250318 171700 247018900 7630 7630 7630 7630 0
122 20250318 171600 247018900 7630 7630 7630 7630 971
123 20250318 171500 247018900 7630 7630 7630 7630 0
124 20250318 171400 247018900 7630 7630 7630 7630 0
125 20250318 171300 247018900 7630 7630 7630 7630 0
126 20250318 171200 247018900 7630 7630 7630 7630 0
127 20250318 171100 247018900 7630 7630 7630 7630 0
128 20250318 171000 247018900 7630 7630 7630 7630 0
129 20250318 170900 247018900 7630 7630 7630 7630 0
130 20250318 170800 247018900 7630 7630 7630 7630 0
131 20250318 170700 247018900 7630 7630 7630 7630 0
132 20250318 170600 247018900 7630 7630 7630 7630 0
133 20250318 170500 247018900 7630 7630 7630 7630 0
134 20250318 170400 247018900 7630 7630 7630 7630 0
135 20250318 170300 247018900 7630 7630 7630 7630 0
136 20250318 170200 247018900 7630 7630 7630 7630 0
137 20250318 170100 247018900 7630 7630 7630 7630 0
138 20250318 170000 247018900 7630 7630 7630 7630 0
139 20250318 165900 247018900 7630 7630 7630 7630 0
140 20250318 165800 247018900 7630 7630 7630 7630 0
141 20250318 165700 247018900 7630 7630 7630 7630 0
142 20250318 165600 247018900 7630 7630 7630 7630 0
143 20250318 165500 247018900 7630 7630 7630 7630 0
144 20250318 165400 247018900 7630 7630 7630 7630 0
145 20250318 165300 247018900 7630 7630 7630 7630 0
146 20250318 165200 247018900 7630 7630 7630 7630 0
147 20250318 165100 247018900 7630 7630 7630 7630 0
148 20250318 165000 247018900 7630 7630 7630 7630 0
149 20250318 164900 247018900 7630 7630 7630 7630 0
150 20250318 164800 247018900 7630 7630 7630 7630 0
151 20250318 164700 247018900 7630 7630 7630 7630 0
152 20250318 164600 247018900 7630 7630 7630 7630 971
153 20250318 164500 247018900 7630 7630 7630 7630 0
154 20250318 164400 247018900 7630 7630 7630 7630 0
155 20250318 164300 247018900 7630 7630 7630 7630 0
156 20250318 164200 247018900 7630 7630 7630 7630 0
157 20250318 164100 247018900 7630 7630 7630 7630 0
158 20250318 164000 247018900 7630 7630 7630 7630 0
159 20250318 163900 247018900 7630 7630 7630 7630 0
160 20250318 163800 247018900 7630 7630 7630 7630 0
161 20250318 163700 247018900 7630 7630 7630 7630 0
162 20250318 163600 247018900 7630 7630 7630 7630 0
163 20250318 163500 247018900 7630 7630 7630 7630 0
164 20250318 163400 247018900 7630 7630 7630 7630 0
165 20250318 163300 247018900 7630 7630 7630 7630 0
166 20250318 163200 247018900 7630 7630 7630 7630 0
167 20250318 163100 247018900 7630 7630 7630 7630 0
168 20250318 163000 247018900 7630 7630 7630 7630 0
169 20250318 162900 247018900 7630 7630 7630 7630 0
170 20250318 162800 247018900 7630 7630 7630 7630 0
171 20250318 162700 247018900 7630 7630 7630 7630 0
172 20250318 162600 247018900 7630 7630 7630 7630 0
173 20250318 162500 247018900 7630 7630 7630 7630 0
174 20250318 162400 247018900 7630 7630 7630 7630 0
175 20250318 162300 247018900 7630 7630 7630 7630 0
176 20250318 162200 247018900 7630 7630 7630 7630 0
177 20250318 162100 247018900 7630 7630 7630 7630 0
178 20250318 162000 247018900 7630 7630 7630 7630 0
179 20250318 161900 247018900 7630 7630 7630 7630 0
180 20250318 161800 247018900 7630 7630 7630 7630 0
181 20250318 161700 247018900 7630 7630 7630 7630 0
182 20250318 161600 247018900 7630 7630 7630 7630 971
183 20250318 161500 247018900 7630 7630 7630 7630 0
184 20250318 161400 247018900 7630 7630 7630 7630 0
185 20250318 161300 247018900 7630 7630 7630 7630 0
186 20250318 161200 247018900 7630 7630 7630 7630 0
187 20250318 161100 247018900 7630 7630 7630 7630 0
188 20250318 161000 247018900 7630 7630 7630 7630 0
189 20250318 160900 247018900 7630 7630 7630 7630 0
190 20250318 160800 247018900 7630 7630 7630 7630 0
191 20250318 160700 247018900 7630 7630 7630 7630 0
192 20250318 160600 247018900 7630 7630 7630 7630 0
193 20250318 160500 247018900 7630 7630 7630 7630 0
194 20250318 160400 247018900 7630 7630 7630 7630 0
195 20250318 160300 247018900 7630 7630 7630 7630 0
196 20250318 160200 247018900 7630 7630 7630 7630 0
197 20250318 160100 247018900 7630 7630 7630 7630 0
198 20250318 160000 247018900 7630 7630 7630 7630 0
199 20250318 155900 247018900 7630 7630 7630 7630 0
200 20250318 155800 247018900 7630 7630 7630 7630 0
201 20250318 155700 247018900 7630 7630 7630 7630 0
202 20250318 155600 247018900 7630 7630 7630 7630 0
203 20250318 155500 247018900 7630 7630 7630 7630 0
204 20250318 155400 247018900 7630 7630 7630 7630 0
205 20250318 155300 247018900 7630 7630 7630 7630 0
206 20250318 155200 247018900 7630 7630 7630 7630 0
207 20250318 155100 247018900 7630 7630 7630 7630 0
208 20250318 155000 247018900 7630 7630 7630 7630 0
209 20250318 154900 247018900 7630 7630 7630 7630 0
210 20250318 154800 247018900 7630 7630 7630 7630 0
211 20250318 154700 247018900 7630 7630 7630 7630 0
212 20250318 154600 247018900 7630 7630 7630 7630 971
213 20250318 154500 247018900 7630 7630 7630 7630 0
214 20250318 154400 247018900 7630 7630 7630 7630 0
215 20250318 154300 247018900 7630 7630 7630 7630 0
216 20250318 154200 247018900 7630 7630 7630 7630 0
217 20250318 154100 247018900 7630 7630 7630 7630 0
218 20250318 154000 247018900 7630 7630 7630 7630 0
219 20250318 153900 247018900 7630 7630 7630 7630 0
220 20250318 153800 247018900 7630 7630 7630 7630 0
221 20250318 153700 247018900 7630 7630 7630 7630 0
222 20250318 153600 247018900 7630 7630 7630 7630 0
223 20250318 153500 247018900 7630 7630 7630 7630 0
224 20250318 153400 247018900 7630 7630 7630 7630 0
225 20250318 153300 247018900 7630 7630 7630 7630 0
226 20250318 153200 247018900 7630 7630 7630 7630 0
227 20250318 153100 247018900 7630 7630 7630 7630 0
228 20250318 153000 247018900 7630 7630 7630 7630 971
229 20250318 152900 239610170 7650 7650 7650 7650 0
230 20250318 152800 239610170 7650 7650 7650 7650 0
231 20250318 152700 239610170 7650 7650 7650 7650 0
232 20250318 152600 239610170 7650 7650 7650 7650 0
233 20250318 152500 239610170 7650 7650 7650 7650 0
234 20250318 152400 239610170 7650 7650 7650 7650 0
235 20250318 152300 239610170 7650 7650 7650 7650 0
236 20250318 152200 239610170 7650 7650 7650 7650 0
237 20250318 152100 239610170 7650 7650 7650 7650 0
238 20250318 152000 239610170 7650 7650 7650 7650 0
239 20250318 151900 239610170 7650 7630 7650 7630 205
240 20250318 151800 238042780 7630 7650 7650 7630 42
241 20250318 151700 237721860 7650 7650 7650 7650 100
242 20250318 151600 236956860 7650 7650 7650 7650 8
243 20250318 151500 236895660 7650 7650 7650 7650 89
244 20250318 151400 236214810 7650 7630 7650 7630 486
245 20250318 151300 232505010 7630 7640 7640 7630 32
246 20250318 151200 232260540 7650 7650 7650 7650 10
247 20250318 151100 232184040 7650 7650 7650 7650 0
248 20250318 151000 232184040 7650 7650 7650 7650 9
249 20250318 150900 232115190 7650 7650 7650 7650 8
250 20250318 150800 232053990 7640 7640 7640 7640 300
251 20250318 150700 229761990 7650 7640 7650 7640 162
252 20250318 150600 228524220 7640 7650 7650 7640 132
253 20250318 150500 227515630 7650 7650 7650 7650 0
254 20250318 150400 227515630 7650 7650 7650 7650 18
255 20250318 150300 227377930 7640 7640 7640 7640 13
256 20250318 150200 227278610 7640 7640 7640 7640 8
257 20250318 150100 227217490 7620 7620 7620 7620 5
258 20250318 150000 227179390 7640 7620 7640 7620 10
259 20250318 145900 227103010 7640 7630 7640 7630 108
260 20250318 145800 226278120 7630 7630 7630 7630 5
261 20250318 145700 226239970 7630 7630 7630 7630 23
262 20250318 145600 226064480 7630 7620 7630 7620 107
263 20250318 145500 225249110 7620 7620 7620 7620 1
264 20250318 145400 225241490 7620 7620 7620 7620 338
265 20250318 145300 222665930 7620 7620 7620 7620 8
266 20250318 145200 222604970 7620 7620 7620 7620 0
267 20250318 145100 222604970 7620 7620 7620 7620 8
268 20250318 145000 222544010 7620 7610 7620 7610 129
269 20250318 144900 221562230 7600 7600 7600 7590 1067
270 20250318 144800 213458830 7600 7590 7600 7590 106
271 20250318 144700 212654230 7590 7600 7600 7590 13
272 20250318 144600 212555480 7600 7600 7600 7600 23
273 20250318 144500 212380680 7590 7590 7590 7590 809
274 20250318 144400 206240370 7600 7590 7600 7590 11
275 20250318 144300 206156780 7600 7600 7600 7600 112
276 20250318 144200 205305580 7600 7600 7600 7600 0
277 20250318 144100 205305580 7600 7600 7600 7600 9
278 20250318 144000 205237180 7590 7610 7610 7590 1015
279 20250318 143900 197529230 7610 7610 7610 7610 2
280 20250318 143800 197514010 7610 7610 7610 7610 11
281 20250318 143700 197430300 7610 7610 7610 7610 9
282 20250318 143600 197361810 7600 7600 7600 7600 67
283 20250318 143500 196852610 7600 7600 7600 7600 108
284 20250318 143400 196031810 7600 7600 7600 7600 12
285 20250318 143300 195940610 7600 7610 7610 7600 57
286 20250318 143200 195507380 7610 7610 7610 7590 306
287 20250318 143100 193182300 7610 7600 7610 7600 19
288 20250318 143000 193037810 7610 7610 7610 7610 8
289 20250318 142900 192976930 7600 7610 7610 7600 2
290 20250318 142800 192961720 7610 7610 7610 7610 8
291 20250318 142700 192900840 7600 7610 7610 7600 373
292 20250318 142600 190065950 7600 7600 7600 7600 1
293 20250318 142500 190058350 7610 7610 7610 7610 61
294 20250318 142400 189594140 7610 7610 7610 7610 8
295 20250318 142300 189533260 7610 7610 7610 7610 0
296 20250318 142200 189533260 7610 7610 7610 7610 18
297 20250318 142100 189396280 7610 7610 7610 7610 14
298 20250318 142000 189289740 7610 7610 7610 7610 4
299 20250318 141900 189259300 7610 7610 7610 7610 6
300 20250318 141800 189213640 7610 7610 7610 7610 8
301 20250318 141700 189152760 7610 7600 7610 7600 19
302 20250318 141600 189008260 7600 7600 7600 7600 10
303 20250318 141500 188932260 7620 7590 7620 7590 9
304 20250318 141400 188863710 7620 7610 7620 7610 74
305 20250318 141300 188300500 7590 7590 7590 7590 8
306 20250318 141200 188239780 7590 7590 7590 7590 17
307 20250318 141100 188110750 7590 7590 7590 7590 101
308 20250318 141000 187344160 7590 7590 7590 7590 24
309 20250318 140900 187162000 7620 7620 7620 7620 8
310 20250318 140800 187101040 7590 7620 7620 7590 10
311 20250318 140700 187024870 7590 7620 7620 7590 51
312 20250318 140600 186637750 7620 7600 7620 7600 15
313 20250318 140500 186523590 7620 7600 7620 7600 68
314 20250318 140400 186006610 7600 7600 7600 7600 8
315 20250318 140300 185945810 7600 7600 7600 7600 6
316 20250318 140200 185900210 7620 7620 7620 7600 110
317 20250318 140100 185063990 7600 7610 7630 7600 29
318 20250318 140000 184843490 7630 7630 7630 7630 5
319 20250318 135900 184805340 7630 7610 7630 7600 11
320 20250318 135800 184721480 7630 7630 7630 7630 9
321 20250318 135700 184652810 7630 7630 7630 7630 0
322 20250318 135600 184652810 7630 7620 7630 7620 165
323 20250318 135500 183395470 7620 7620 7620 7620 9
324 20250318 135400 183326890 7620 7620 7620 7620 5
325 20250318 135300 183288790 7620 7620 7620 7620 22
326 20250318 135200 183121150 7620 7620 7620 7620 8
327 20250318 135100 183060190 7620 7620 7620 7620 4
328 20250318 135000 183029710 7620 7620 7620 7620 6
329 20250318 134900 182983990 7620 7600 7620 7600 24
330 20250318 134800 182801430 7600 7620 7620 7600 5
331 20250318 134700 182763370 7620 7620 7620 7620 5
332 20250318 134600 182725270 7620 7610 7620 7610 8
333 20250318 134500 182664360 7620 7590 7620 7590 5
334 20250318 134400 182626290 7620 7620 7620 7620 5
335 20250318 134300 182588190 7620 7620 7620 7620 9
336 20250318 134200 182519610 7620 7620 7620 7620 8
337 20250318 134100 182458650 7620 7620 7620 7620 0
338 20250318 134000 182458650 7620 7620 7620 7620 8
339 20250318 133900 182397690 7580 7630 7630 7580 709
340 20250318 133800 177022860 7630 7630 7630 7630 0
341 20250318 133700 177022860 7630 7630 7630 7630 8
342 20250318 133600 176961820 7590 7630 7630 7590 242
343 20250318 133500 175124680 7630 7630 7630 7630 3
344 20250318 133400 175101790 7630 7630 7630 7630 27
345 20250318 133300 174895780 7630 7630 7630 7630 9
346 20250318 133200 174827110 7630 7630 7630 7630 3
347 20250318 133100 174804220 7630 7590 7630 7590 9
348 20250318 133000 174735630 7590 7600 7640 7590 461
349 20250318 132900 171235970 7600 7630 7630 7600 34
350 20250318 132800 170977480 7630 7630 7630 7630 26
351 20250318 132700 170779100 7630 7630 7630 7600 14
352 20250318 132600 170672430 7600 7640 7640 7600 62
353 20250318 132500 170200910 7640 7640 7640 7640 0
354 20250318 132400 170200910 7640 7640 7640 7640 8
355 20250318 132300 170139790 7640 7640 7640 7640 8
356 20250318 132200 170078670 7590 7670 7670 7590 704
357 20250318 132100 164731240 7670 7670 7670 7670 6
358 20250318 132000 164685220 7670 7670 7670 7660 208
359 20250318 131900 163091200 7670 7660 7670 7660 33
360 20250318 131800 162838360 7660 7660 7660 7660 8
361 20250318 131700 162777080 7660 7660 7660 7660 108
362 20250318 131600 161949800 7660 7620 7660 7620 5
363 20250318 131500 161911540 7660 7660 7660 7660 5
364 20250318 131400 161873240 7660 7660 7660 7660 9
365 20250318 131300 161804300 7660 7660 7660 7660 3
366 20250318 131200 161781320 7660 7660 7660 7660 5
367 20250318 131100 161743020 7660 7660 7660 7660 8
368 20250318 131000 161681740 7660 7630 7660 7630 124
369 20250318 130900 160735350 7660 7660 7660 7660 0
370 20250318 130800 160735350 7660 7660 7660 7660 8
371 20250318 130700 160674070 7660 7640 7660 7640 14
372 20250318 130600 160566930 7660 7660 7660 7660 3
373 20250318 130500 160543950 7660 7660 7660 7660 5
374 20250318 130400 160505650 7660 7660 7660 7660 9
375 20250318 130300 160436710 7660 7660 7660 7660 3
376 20250318 130200 160413730 7660 7630 7660 7630 19
377 20250318 130100 160268610 7660 7660 7660 7660 8
378 20250318 130000 160207330 7630 7650 7650 7630 43
379 20250318 125900 159879180 7640 7630 7640 7630 147
380 20250318 125800 158757510 7630 7630 7630 7630 97
381 20250318 125700 158017400 7630 7630 7630 7630 3
382 20250318 125600 157994510 7630 7600 7630 7600 105
383 20250318 125500 157196360 7630 7630 7630 7600 935
384 20250318 125400 150089790 7630 7630 7630 7630 9
385 20250318 125300 150021120 7640 7640 7640 7640 4
386 20250318 125200 149990560 7640 7640 7640 7640 6
387 20250318 125100 149944720 7640 7640 7640 7640 8
388 20250318 125000 149883600 7600 7660 7660 7600 7
389 20250318 124900 149830220 7600 7670 7670 7600 205
390 20250318 124800 148270950 7670 7650 7670 7650 51
391 20250318 124700 147880640 7610 7670 7670 7610 303
392 20250318 124600 145574430 7670 7670 7670 7670 135
393 20250318 124500 144538980 7670 7670 7670 7670 9
394 20250318 124400 144469950 7670 7670 7670 7670 3
395 20250318 124300 144446940 7670 7640 7670 7640 55
396 20250318 124200 144026590 7640 7640 7640 7640 8
397 20250318 124100 143965470 7630 7640 7640 7630 25
398 20250318 124000 143774680 7640 7640 7640 7640 135
399 20250318 123900 142743280 7640 7640 7640 7640 8
400 20250318 123800 142682160 7640 7640 7640 7640 9
401 20250318 123700 142613400 7640 7640 7640 7640 3
402 20250318 123600 142590480 7640 7640 7640 7640 5
403 20250318 123500 142552280 7640 7640 7640 7640 9
404 20250318 123400 142483520 7630 7640 7640 7630 7
405 20250318 123300 142430080 7640 7640 7640 7640 5
406 20250318 123200 142391880 7640 7640 7640 7640 8
407 20250318 123100 142330760 7640 7640 7640 7640 3
408 20250318 123000 142307840 7640 7640 7640 7640 18
409 20250318 122900 142170320 7640 7640 7640 7640 9
410 20250318 122800 142101560 7640 7640 7640 7640 3
411 20250318 122700 142078640 7640 7640 7640 7640 5
412 20250318 122600 142040440 7640 7640 7640 7640 8
413 20250318 122500 141979320 7640 7640 7640 7640 3
414 20250318 122400 141956400 7640 7640 7640 7630 10
415 20250318 122300 141880010 7640 7640 7640 7640 6
416 20250318 122200 141834170 7640 7640 7640 7640 8
417 20250318 122100 141773050 7640 7640 7640 7640 3
418 20250318 122000 141750130 7640 7640 7640 7640 5
419 20250318 121900 141711930 7640 7640 7640 7640 108
420 20250318 121800 140886810 7640 7640 7640 7640 104
421 20250318 121700 140092250 7640 7640 7640 7640 5
422 20250318 121600 140054050 7640 7640 7640 7640 9
423 20250318 121500 139985290 7610 7640 7640 7610 37
424 20250318 121400 139703630 7640 7640 7640 7640 5
425 20250318 121300 139665430 7640 7650 7650 7640 8
426 20250318 121200 139604260 7610 7630 7670 7610 506
427 20250318 121100 135751800 7630 7670 7670 7630 43
428 20250318 121000 135423510 7670 7660 7670 7660 8
429 20250318 120900 135362200 7660 7670 7670 7660 4
430 20250318 120800 135331550 7670 7670 7670 7670 9
431 20250318 120700 135262520 7670 7670 7670 7670 5
432 20250318 120600 135224170 7670 7670 7670 7670 9
433 20250318 120500 135155140 7670 7670 7670 7670 3
434 20250318 120400 135132130 7670 7670 7670 7670 5
435 20250318 120300 135093780 7670 7670 7670 7670 8
436 20250318 120200 135032420 7670 7680 7680 7670 5
437 20250318 120100 134994040 7680 7680 7680 7680 6
438 20250318 120000 134947960 7680 7680 7680 7680 9
439 20250318 115900 134878840 7630 7680 7680 7630 203
440 20250318 115800 133326900 7680 7680 7680 7680 6
441 20250318 115700 133280820 7680 7680 7680 7680 8
442 20250318 115600 133219380 7680 7680 7680 7680 3
443 20250318 115500 133196340 7680 7680 7680 7680 9
444 20250318 115400 133127220 7680 7680 7680 7680 6
445 20250318 115300 133081140 7680 7680 7680 7680 3
446 20250318 115200 133058100 7680 7680 7680 7680 8
447 20250318 115100 132996660 7680 7680 7680 7680 5
448 20250318 115000 132958260 7680 7680 7680 7680 8
449 20250318 114900 132896820 7680 7680 7680 7680 4
450 20250318 114800 132866100 7680 7680 7680 7680 5
451 20250318 114700 132827700 7680 7680 7680 7680 9
452 20250318 114600 132758580 7680 7680 7680 7680 3
453 20250318 114500 132735540 7680 7680 7680 7680 5
454 20250318 114400 132697140 7680 7680 7680 7680 8
455 20250318 114300 132635700 7680 7680 7680 7680 4
456 20250318 114200 132604980 7680 7670 7680 7650 8
457 20250318 114100 132543600 7680 7670 7680 7670 116
458 20250318 114000 131653800 7680 7670 7680 7670 401
459 20250318 113900 128577470 7680 7680 7680 7670 111
460 20250318 113800 127726010 7680 7680 7680 7680 5
461 20250318 113700 127687610 7680 7670 7680 7670 14
462 20250318 113600 127580190 7680 7680 7680 7680 8
463 20250318 113500 127518750 7680 7680 7680 7680 5
464 20250318 113400 127480350 7680 7680 7680 7680 30
465 20250318 113300 127249950 7670 7670 7670 7670 40
466 20250318 113200 126943150 7670 7660 7670 7660 27
467 20250318 113100 126736230 7660 7660 7660 7660 9
468 20250318 113000 126667290 7660 7660 7660 7660 3
469 20250318 112900 126644310 7660 7660 7660 7660 5
470 20250318 112800 126606010 7660 7660 7660 7660 8
471 20250318 112700 126544730 7660 7660 7660 7660 3
472 20250318 112600 126521750 7660 7660 7660 7660 9
473 20250318 112500 126452810 7660 7660 7660 7660 6
474 20250318 112400 126406850 7660 7660 7660 7660 8
475 20250318 112300 126345570 7660 7660 7660 7660 18
476 20250318 112200 126207690 7660 7670 7670 7660 22
477 20250318 112100 126039120 7680 7680 7680 7680 5
478 20250318 112000 126000720 7680 7680 7680 7680 9
479 20250318 111900 125931600 7680 7680 7680 7680 5
480 20250318 111800 125893200 7680 7680 7680 7680 9
481 20250318 111700 125824080 7690 7690 7690 7690 3
482 20250318 111600 125801010 7690 7690 7690 7690 6
483 20250318 111500 125754870 7690 7690 7690 7690 10
484 20250318 111400 125677970 7690 7690 7690 7690 4
485 20250318 111300 125647210 7690 7690 7690 7690 5
486 20250318 111200 125608760 7690 7690 7690 7690 8
487 20250318 111100 125547240 7690 7690 7690 7690 3
488 20250318 111000 125524170 7690 7690 7690 7690 9
489 20250318 110900 125454960 7690 7680 7690 7680 18
490 20250318 110800 125316670 7680 7680 7690 7680 422
491 20250318 110700 122075670 7680 7690 7690 7680 8
492 20250318 110600 122014200 7690 7680 7690 7680 10
493 20250318 110500 121937350 7690 7690 7690 7690 10
494 20250318 110400 121860450 7690 7690 7690 7670 138
495 20250318 110300 120801830 7680 7630 7680 7630 8
496 20250318 110200 120740490 7690 7670 7690 7660 442
497 20250318 110100 117348490 7670 7670 7670 7670 160
498 20250318 110000 116121290 7670 7660 7670 7660 15
499 20250318 105900 116006340 7650 7640 7650 7600 2001
500 20250318 105800 100724970 7610 7640 7640 7610 4
501 20250318 105700 100694440 7620 7640 7640 7620 109
502 20250318 105600 99863680 7640 7640 7640 7640 6
503 20250318 105500 99817840 7640 7640 7640 7620 116
504 20250318 105400 98931640 7640 7640 7640 7640 8
505 20250318 105300 98870520 7630 7640 7640 7630 9
506 20250318 105200 98801780 7640 7640 7640 7640 3
507 20250318 105100 98778860 7640 7640 7640 7640 10
508 20250318 105000 98702460 7640 7640 7640 7640 55
509 20250318 104900 98282260 7640 7640 7640 7640 9
510 20250318 104800 98213500 7640 7640 7640 7640 53
511 20250318 104700 97808580 7640 7640 7640 7640 105
512 20250318 104600 97006380 7640 7640 7640 7640 8
513 20250318 104500 96945260 7640 7640 7640 7640 4
514 20250318 104400 96914700 7640 7640 7640 7640 7
515 20250318 104300 96861220 7650 7650 7650 7590 1299
516 20250318 104200 86974310 7650 7650 7650 7650 3
517 20250318 104100 86951360 7650 7650 7650 7650 9
518 20250318 104000 86882510 7650 7650 7650 7650 6
519 20250318 103900 86836610 7650 7650 7650 7650 9
520 20250318 103800 86767760 7650 7620 7650 7620 36
521 20250318 103700 86493200 7610 7620 7620 7610 15
522 20250318 103600 86379000 7620 7620 7620 7620 3
523 20250318 103500 86356140 7620 7620 7620 7620 8
524 20250318 103400 86295180 7620 7620 7620 7620 6
525 20250318 103300 86249460 7620 7620 7620 7610 109
526 20250318 103200 85419880 7620 7630 7650 7620 372
527 20250318 103100 82583610 7650 7650 7650 7650 5
528 20250318 103000 82545360 7650 7650 7650 7630 51
529 20250318 102900 82155570 7650 7650 7650 7650 3
530 20250318 102800 82132620 7650 7650 7650 7650 5
531 20250318 102700 82094370 7650 7650 7650 7650 6
532 20250318 102600 82048470 7650 7650 7650 7650 0
533 20250318 102500 82048470 7650 7630 7650 7630 10
534 20250318 102400 81972070 7630 7650 7650 7630 67
535 20250318 102300 81460720 7650 7650 7650 7650 0
536 20250318 102200 81460720 7650 7650 7650 7650 5
537 20250318 102100 81422470 7650 7650 7650 7650 5
538 20250318 102000 81384220 7650 7650 7650 7650 4
539 20250318 101900 81353620 7650 7650 7650 7650 16
540 20250318 101800 81231220 7650 7650 7650 7650 5
541 20250318 101700 81192970 7650 7650 7650 7650 5
542 20250318 101600 81154720 7650 7620 7650 7620 2
543 20250318 101500 81139450 7650 7650 7650 7650 7
544 20250318 101400 81085900 7650 7650 7650 7650 5
545 20250318 101300 81047650 7650 7650 7650 7650 200
546 20250318 101200 79517650 7650 7650 7650 7650 6
547 20250318 101100 79471750 7620 7650 7650 7620 541
548 20250318 101000 75348970 7630 7650 7650 7630 3
549 20250318 100900 75326060 7650 7650 7650 7650 8
550 20250318 100800 75264860 7650 7650 7650 7640 12
551 20250318 100700 75173110 7650 7650 7650 7650 1
552 20250318 100600 75165460 7650 7650 7650 7650 5
553 20250318 100500 75127210 7650 7650 7650 7650 89
554 20250318 100400 74446360 7650 7620 7650 7620 372
555 20250318 100300 71602010 7650 7650 7650 7650 5
556 20250318 100200 71563760 7630 7640 7650 7630 347
557 20250318 100100 68915850 7650 7650 7650 7650 5
558 20250318 100000 68877600 7650 7650 7650 7650 0
559 20250318 095900 68877600 7650 7630 7650 7630 9
560 20250318 095800 68808830 7630 7650 7650 7630 684
561 20250318 095700 63583690 7650 7650 7650 7650 0
562 20250318 095600 63583690 7650 7650 7650 7650 5
563 20250318 095500 63545440 7650 7650 7650 7650 10
564 20250318 095400 63468940 7640 7650 7650 7640 80
565 20250318 095300 62857220 7670 7650 7670 7650 20
566 20250318 095200 62704120 7640 7690 7690 7640 45
567 20250318 095100 62360070 7690 7690 7690 7690 0
568 20250318 095000 62360070 7690 7690 7690 7690 7
569 20250318 094900 62306240 7670 7670 7670 7670 6
570 20250318 094800 62260220 7640 7670 7670 7640 407
571 20250318 094700 59147420 7690 7680 7690 7670 8
572 20250318 094600 59085950 7690 7680 7690 7680 7
573 20250318 094500 59032130 7690 7660 7690 7660 8
574 20250318 094400 58970640 7690 7690 7690 7690 30
575 20250318 094300 58739940 7690 7690 7690 7690 14
576 20250318 094200 58632280 7650 7690 7690 7650 7
577 20250318 094100 58578530 7700 7700 7700 7700 0
578 20250318 094000 58578530 7700 7700 7700 7700 15
579 20250318 093900 58463030 7700 7700 7700 7700 305
580 20250318 093800 56114530 7700 7690 7700 7690 309
581 20250318 093700 53735660 7690 7690 7690 7690 5
582 20250318 093600 53697210 7690 7690 7690 7690 341
583 20250318 093500 51074920 7640 7650 7680 7640 3
584 20250318 093400 51051950 7690 7650 7690 7640 66
585 20250318 093300 50547450 7700 7650 7700 7640 652
586 20250318 093200 45559680 7670 7660 7670 7650 404
587 20250318 093100 42464710 7700 7700 7700 7700 5
588 20250318 093000 42426210 7700 7700 7700 7700 12
589 20250318 092900 42333810 7700 7690 7700 7690 435
590 20250318 092800 38985110 7700 7700 7700 7700 100
591 20250318 092700 38215110 7700 7700 7700 7700 5
592 20250318 092600 38176610 7700 7700 7700 7700 5
593 20250318 092500 38138110 7670 7670 7670 7670 60
594 20250318 092400 37677910 7700 7680 7700 7660 212
595 20250318 092300 36051070 7660 7680 7700 7660 421
596 20250318 092200 32819590 7690 7690 7690 7680 21
597 20250318 092100 32658110 7700 7700 7710 7680 149
598 20250318 092000 31510740 7700 7710 7710 7700 56
599 20250318 091900 31079480 7710 7710 7710 7660 504
600 20250318 091800 27218640 7710 7710 7710 7660 509
601 20250318 091700 23314920 7680 7700 7720 7680 731
602 20250318 091600 17692550 7700 7680 7700 7680 281
603 20250318 091500 15531980 7680 7670 7680 7670 85
604 20250318 091400 14879680 7670 7670 7670 7670 20
605 20250318 091300 14726280 7670 7650 7670 7650 441
606 20250318 091200 11346910 7650 7650 7650 7650 50
607 20250318 091100 10964410 7630 7630 7630 7630 0
608 20250318 091000 10964410 7630 7630 7630 7620 321
609 20250318 090900 8515380 7630 7630 7630 7630 0
610 20250318 090800 8515380 7630 7650 7660 7630 129
611 20250318 090700 7529380 7640 7640 7640 7640 77
612 20250318 090600 6941100 7640 7630 7640 7630 56
613 20250318 090500 6513760 7630 7630 7630 7630 7
614 20250318 090400 6460350 7600 7600 7600 7600 0
615 20250318 090300 6460350 7600 7600 7600 7600 0
616 20250318 090200 6460350 7600 7590 7600 7590 78
617 20250318 090100 5868070 7590 7580 7600 7580 104
618 20250318 090000 5079470 7570 7570 7570 7570 671

1
032500/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,605855,39820883,4556029600,299453040160,1.52
20250313,611682,39820883,4471395420,291090654730,1.54
20250312,601315,39820883,4563980850,302240501970,1.51
20250311,602984,39820883,4522380000,298656622500,1.51
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 605855 39820883 4556029600 299453040160 1.52
3 20250313 611682 39820883 4471395420 291090654730 1.54
4 20250312 601315 39820883 4563980850 302240501970 1.51
5 20250311 602984 39820883 4522380000 298656622500 1.51