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

620
033160/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,620 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,191800,617995555,8100,8100,8100,8100,4761
20250318,191700,617995555,8100,8100,8100,8100,0
20250318,191600,617995555,8100,8100,8100,8100,0
20250318,191500,617995555,8100,8100,8100,8100,0
20250318,191400,617995555,8100,8100,8100,8100,0
20250318,191300,617995555,8100,8100,8100,8100,0
20250318,191200,617995555,8100,8100,8100,8100,0
20250318,191100,617995555,8100,8100,8100,8100,0
20250318,191000,617995555,8100,8100,8100,8100,0
20250318,190900,617995555,8100,8100,8100,8100,0
20250318,190800,617995555,8100,8100,8100,8100,0
20250318,190700,617995555,8100,8100,8100,8100,0
20250318,190600,617995555,8100,8100,8100,8100,0
20250318,190500,617995555,8100,8100,8100,8100,0
20250318,190400,617995555,8100,8100,8100,8100,0
20250318,190300,617995555,8100,8100,8100,8100,0
20250318,190200,617995555,8100,8100,8100,8100,0
20250318,190100,617995555,8100,8100,8100,8100,0
20250318,190000,617995555,8100,8100,8100,8100,0
20250318,185900,617995555,8100,8100,8100,8100,0
20250318,185800,617995555,8100,8100,8100,8100,0
20250318,185700,617995555,8100,8100,8100,8100,0
20250318,185600,617995555,8100,8100,8100,8100,0
20250318,185500,617995555,8100,8100,8100,8100,0
20250318,185400,617995555,8100,8100,8100,8100,0
20250318,185300,617995555,8100,8100,8100,8100,0
20250318,185200,617995555,8100,8100,8100,8100,0
20250318,185100,617995555,8100,8100,8100,8100,0
20250318,185000,617995555,8100,8100,8100,8100,0
20250318,184900,617995555,8100,8100,8100,8100,0
20250318,184800,617995555,8100,8100,8100,8100,4761
20250318,184700,617995555,8100,8100,8100,8100,0
20250318,184600,617995555,8100,8100,8100,8100,0
20250318,184500,617995555,8100,8100,8100,8100,0
20250318,184400,617995555,8100,8100,8100,8100,0
20250318,184300,617995555,8100,8100,8100,8100,0
20250318,184200,617995555,8100,8100,8100,8100,0
20250318,184100,617995555,8100,8100,8100,8100,0
20250318,184000,617995555,8100,8100,8100,8100,0
20250318,183900,617995555,8100,8100,8100,8100,0
20250318,183800,617995555,8100,8100,8100,8100,0
20250318,183700,617995555,8100,8100,8100,8100,0
20250318,183600,617995555,8100,8100,8100,8100,0
20250318,183500,617995555,8100,8100,8100,8100,0
20250318,183400,617995555,8100,8100,8100,8100,0
20250318,183300,617995555,8100,8100,8100,8100,0
20250318,183200,617995555,8100,8100,8100,8100,0
20250318,183100,617995555,8100,8100,8100,8100,0
20250318,183000,617995555,8100,8100,8100,8100,0
20250318,182900,617995555,8100,8100,8100,8100,0
20250318,182800,617995555,8100,8100,8100,8100,0
20250318,182700,617995555,8100,8100,8100,8100,0
20250318,182600,617995555,8100,8100,8100,8100,0
20250318,182500,617995555,8100,8100,8100,8100,0
20250318,182400,617995555,8100,8100,8100,8100,0
20250318,182300,617995555,8100,8100,8100,8100,0
20250318,182200,617995555,8100,8100,8100,8100,0
20250318,182100,617995555,8100,8100,8100,8100,0
20250318,182000,617995555,8100,8100,8100,8100,0
20250318,181900,617995555,8100,8100,8100,8100,0
20250318,181800,617995555,8100,8100,8100,8100,4761
20250318,181700,617995555,8100,8100,8100,8100,0
20250318,181600,617995555,8100,8100,8100,8100,0
20250318,181500,617995555,8100,8100,8100,8100,0
20250318,181400,617995555,8100,8100,8100,8100,0
20250318,181300,617995555,8100,8100,8100,8100,0
20250318,181200,617995555,8100,8100,8100,8100,0
20250318,181100,617995555,8100,8100,8100,8100,0
20250318,181000,617995555,8100,8100,8100,8100,0
20250318,180900,617995555,8100,8100,8100,8100,0
20250318,180800,617995555,8100,8100,8100,8100,0
20250318,180700,617995555,8100,8100,8100,8100,0
20250318,180600,617995555,8100,8100,8100,8100,0
20250318,180500,617995555,8100,8100,8100,8100,0
20250318,180400,617995555,8100,8100,8100,8100,0
20250318,180300,617995555,8100,8100,8100,8100,0
20250318,180200,617995555,8100,8100,8100,8100,0
20250318,180100,617995555,8100,8100,8100,8100,0
20250318,180000,617995555,8100,8100,8100,8100,0
20250318,175900,617995555,8100,8100,8100,8100,0
20250318,175800,617995555,8100,8100,8100,8100,0
20250318,175700,617995555,8100,8100,8100,8100,0
20250318,175600,617995555,8100,8100,8100,8100,0
20250318,175500,617995555,8100,8100,8100,8100,0
20250318,175400,617995555,8100,8100,8100,8100,0
20250318,175300,617995555,8100,8100,8100,8100,0
20250318,175200,617995555,8100,8100,8100,8100,0
20250318,175100,617995555,8100,8100,8100,8100,0
20250318,175000,617995555,8100,8100,8100,8100,0
20250318,174900,617995555,8100,8100,8100,8100,0
20250318,174800,617995555,8100,8100,8100,8100,4761
20250318,174700,617995555,8100,8100,8100,8100,0
20250318,174600,617995555,8100,8100,8100,8100,0
20250318,174500,617995555,8100,8100,8100,8100,0
20250318,174400,617995555,8100,8100,8100,8100,0
20250318,174300,617995555,8100,8100,8100,8100,0
20250318,174200,617995555,8100,8100,8100,8100,0
20250318,174100,617995555,8100,8100,8100,8100,0
20250318,174000,617995555,8100,8100,8100,8100,0
20250318,173900,617995555,8100,8100,8100,8100,0
20250318,173800,617995555,8100,8100,8100,8100,0
20250318,173700,617995555,8100,8100,8100,8100,0
20250318,173600,617995555,8100,8100,8100,8100,0
20250318,173500,617995555,8100,8100,8100,8100,0
20250318,173400,617995555,8100,8100,8100,8100,0
20250318,173300,617995555,8100,8100,8100,8100,0
20250318,173200,617995555,8100,8100,8100,8100,0
20250318,173100,617995555,8100,8100,8100,8100,0
20250318,173000,617995555,8100,8100,8100,8100,0
20250318,172900,617995555,8100,8100,8100,8100,0
20250318,172800,617995555,8100,8100,8100,8100,0
20250318,172700,617995555,8100,8100,8100,8100,0
20250318,172600,617995555,8100,8100,8100,8100,0
20250318,172500,617995555,8100,8100,8100,8100,0
20250318,172400,617995555,8100,8100,8100,8100,0
20250318,172300,617995555,8100,8100,8100,8100,0
20250318,172200,617995555,8100,8100,8100,8100,0
20250318,172100,617995555,8100,8100,8100,8100,0
20250318,172000,617995555,8100,8100,8100,8100,0
20250318,171900,617995555,8100,8100,8100,8100,0
20250318,171800,617995555,8100,8100,8100,8100,4761
20250318,171700,617995555,8100,8100,8100,8100,0
20250318,171600,617995555,8100,8100,8100,8100,0
20250318,171500,617995555,8100,8100,8100,8100,0
20250318,171400,617995555,8100,8100,8100,8100,0
20250318,171300,617995555,8100,8100,8100,8100,0
20250318,171200,617995555,8100,8100,8100,8100,0
20250318,171100,617995555,8100,8100,8100,8100,0
20250318,171000,617995555,8100,8100,8100,8100,0
20250318,170900,617995555,8100,8100,8100,8100,0
20250318,170800,617995555,8100,8100,8100,8100,0
20250318,170700,617995555,8100,8100,8100,8100,0
20250318,170600,617995555,8100,8100,8100,8100,0
20250318,170500,617995555,8100,8100,8100,8100,0
20250318,170400,617995555,8100,8100,8100,8100,0
20250318,170300,617995555,8100,8100,8100,8100,0
20250318,170200,617995555,8100,8100,8100,8100,0
20250318,170100,617995555,8100,8100,8100,8100,0
20250318,170000,617995555,8100,8100,8100,8100,0
20250318,165900,617995555,8100,8100,8100,8100,0
20250318,165800,617995555,8100,8100,8100,8100,0
20250318,165700,617995555,8100,8100,8100,8100,0
20250318,165600,617995555,8100,8100,8100,8100,0
20250318,165500,617995555,8100,8100,8100,8100,0
20250318,165400,617995555,8100,8100,8100,8100,0
20250318,165300,617995555,8100,8100,8100,8100,0
20250318,165200,617995555,8100,8100,8100,8100,0
20250318,165100,617995555,8100,8100,8100,8100,0
20250318,165000,617995555,8100,8100,8100,8100,0
20250318,164900,617995555,8100,8100,8100,8100,0
20250318,164800,617995555,8100,8100,8100,8100,4761
20250318,164700,617995555,8100,8100,8100,8100,0
20250318,164600,617995555,8100,8100,8100,8100,0
20250318,164500,617995555,8100,8100,8100,8100,0
20250318,164400,617995555,8100,8100,8100,8100,0
20250318,164300,617995555,8100,8100,8100,8100,0
20250318,164200,617995555,8100,8100,8100,8100,0
20250318,164100,617995555,8100,8100,8100,8100,0
20250318,164000,617995555,8100,8100,8100,8100,0
20250318,163900,617995555,8100,8100,8100,8100,0
20250318,163800,617995555,8100,8100,8100,8100,0
20250318,163700,617995555,8100,8100,8100,8100,0
20250318,163600,617995555,8100,8100,8100,8100,0
20250318,163500,617995555,8100,8100,8100,8100,0
20250318,163400,617995555,8100,8100,8100,8100,0
20250318,163300,617995555,8100,8100,8100,8100,0
20250318,163200,617995555,8100,8100,8100,8100,0
20250318,163100,617995555,8100,8100,8100,8100,0
20250318,163000,617995555,8100,8100,8100,8100,0
20250318,162900,617995555,8100,8100,8100,8100,0
20250318,162800,617995555,8100,8100,8100,8100,0
20250318,162700,617995555,8100,8100,8100,8100,0
20250318,162600,617995555,8100,8100,8100,8100,0
20250318,162500,617995555,8100,8100,8100,8100,0
20250318,162400,617995555,8100,8100,8100,8100,0
20250318,162300,617995555,8100,8100,8100,8100,0
20250318,162200,617995555,8100,8100,8100,8100,0
20250318,162100,617995555,8100,8100,8100,8100,0
20250318,162000,617995555,8100,8100,8100,8100,0
20250318,161900,617995555,8100,8100,8100,8100,0
20250318,161800,617995555,8100,8100,8100,8100,4761
20250318,161700,617995555,8100,8100,8100,8100,0
20250318,161600,617995555,8100,8100,8100,8100,0
20250318,161500,617995555,8100,8100,8100,8100,0
20250318,161400,617995555,8100,8100,8100,8100,0
20250318,161300,617995555,8100,8100,8100,8100,0
20250318,161200,617995555,8100,8100,8100,8100,0
20250318,161100,617995555,8100,8100,8100,8100,0
20250318,161000,617995555,8100,8100,8100,8100,0
20250318,160900,617995555,8100,8100,8100,8100,0
20250318,160800,617995555,8100,8100,8100,8100,0
20250318,160700,617995555,8100,8100,8100,8100,0
20250318,160600,617995555,8100,8100,8100,8100,0
20250318,160500,617995555,8100,8100,8100,8100,0
20250318,160400,617995555,8100,8100,8100,8100,0
20250318,160300,617995555,8100,8100,8100,8100,0
20250318,160200,617995555,8100,8100,8100,8100,0
20250318,160100,617995555,8100,8100,8100,8100,0
20250318,160000,617995555,8100,8100,8100,8100,0
20250318,155900,617995555,8100,8100,8100,8100,0
20250318,155800,617995555,8100,8100,8100,8100,0
20250318,155700,617995555,8100,8100,8100,8100,0
20250318,155600,617995555,8100,8100,8100,8100,0
20250318,155500,617995555,8100,8100,8100,8100,0
20250318,155400,617995555,8100,8100,8100,8100,0
20250318,155300,617995555,8100,8100,8100,8100,0
20250318,155200,617995555,8100,8100,8100,8100,0
20250318,155100,617995555,8100,8100,8100,8100,0
20250318,155000,617995555,8100,8100,8100,8100,0
20250318,154900,617995555,8100,8100,8100,8100,0
20250318,154800,617995555,8100,8100,8100,8100,4761
20250318,154700,617995555,8100,8100,8100,8100,0
20250318,154600,617995555,8100,8100,8100,8100,0
20250318,154500,617995555,8100,8100,8100,8100,0
20250318,154400,617995555,8100,8100,8100,8100,0
20250318,154300,617995555,8100,8100,8100,8100,0
20250318,154200,617995555,8100,8100,8100,8100,0
20250318,154100,617995555,8100,8100,8100,8100,0
20250318,154000,617995555,8100,8100,8100,8100,0
20250318,153900,617995555,8100,8100,8100,8100,0
20250318,153800,617995555,8100,8100,8100,8100,0
20250318,153700,617995555,8100,8100,8100,8100,0
20250318,153600,617995555,8100,8100,8100,8100,0
20250318,153500,617995555,8100,8100,8100,8100,0
20250318,153400,617995555,8100,8100,8100,8100,0
20250318,153300,617995555,8100,8100,8100,8100,0
20250318,153200,617995555,8100,8100,8100,8100,0
20250318,153100,617995555,8100,8100,8100,8100,0
20250318,153000,617995555,8100,8100,8100,8100,4761
20250318,152900,579431455,8120,8120,8120,8120,0
20250318,152800,579431455,8120,8120,8120,8120,0
20250318,152700,579431455,8120,8120,8120,8120,0
20250318,152600,579431455,8120,8120,8120,8120,0
20250318,152500,579431455,8120,8120,8120,8120,0
20250318,152400,579431455,8120,8120,8120,8120,0
20250318,152300,579431455,8120,8120,8120,8120,0
20250318,152200,579431455,8120,8120,8120,8120,0
20250318,152100,579431455,8120,8120,8120,8120,0
20250318,152000,579431455,8120,8120,8120,8120,0
20250318,151900,579431455,8120,8110,8120,8110,153
20250318,151800,578190485,8100,8100,8100,8100,327
20250318,151700,575541785,8100,8110,8110,8100,271
20250318,151600,573346485,8120,8120,8120,8120,0
20250318,151500,573346485,8120,8110,8120,8110,50
20250318,151400,572940495,8110,8110,8110,8110,5
20250318,151300,572899945,8110,8110,8110,8110,500
20250318,151200,568844945,8110,8110,8110,8110,50
20250318,151100,568439445,8110,8110,8110,8110,50
20250318,151000,568033945,8120,8120,8120,8120,1
20250318,150900,568025825,8110,8115,8115,8110,100
20250318,150800,567214625,8110,8120,8120,8110,181
20250318,150700,565746705,8110,8110,8110,8110,0
20250318,150600,565746705,8110,8110,8110,8110,245
20250318,150500,563759755,8110,8120,8120,8110,57
20250318,150400,563297315,8120,8120,8120,8120,0
20250318,150300,563297315,8120,8120,8120,8120,64
20250318,150200,562777635,8110,8110,8110,8110,410
20250318,150100,559452535,8120,8120,8120,8120,1
20250318,150000,559444415,8120,8120,8120,8120,1
20250318,145900,559436295,8120,8120,8120,8120,0
20250318,145800,559436295,8120,8120,8120,8120,2
20250318,145700,559420055,8120,8120,8120,8120,3
20250318,145600,559395695,8120,8120,8120,8120,192
20250318,145500,557836655,8130,8130,8130,8130,0
20250318,145400,557836655,8130,8130,8130,8130,0
20250318,145300,557836655,8130,8130,8130,8130,0
20250318,145200,557836655,8130,8130,8130,8130,0
20250318,145100,557836655,8130,8130,8130,8130,100
20250318,145000,557023655,8130,8130,8130,8130,0
20250318,144900,557023655,8130,8130,8130,8130,0
20250318,144800,557023655,8130,8130,8130,8130,4
20250318,144700,556991135,8120,8110,8120,8110,569
20250318,144600,552371355,8110,8120,8120,8110,1415
20250318,144500,540882895,8130,8130,8130,8130,99
20250318,144400,540078025,8120,8120,8120,8120,173
20250318,144300,538673265,8120,8115,8120,8115,99
20250318,144200,537869390,8115,8120,8120,8115,11
20250318,144100,537780095,8120,8130,8130,8120,44
20250318,144000,537422475,8130,8130,8130,8130,2
20250318,143900,537406215,8130,8120,8130,8120,301
20250318,143800,534960685,8120,8120,8120,8120,100
20250318,143700,534148685,8120,8120,8120,8120,30
20250318,143600,533905085,8110,8110,8110,8110,0
20250318,143500,533905085,8110,8110,8110,8110,1
20250318,143400,533896975,8110,8110,8110,8110,0
20250318,143300,533896975,8110,8110,8110,8110,0
20250318,143200,533896975,8110,8110,8110,8110,200
20250318,143100,532274975,8110,8100,8110,8100,440
20250318,143000,528707975,8100,8100,8100,8100,20
20250318,142900,528545975,8090,8090,8090,8090,16
20250318,142800,528416535,8100,8100,8100,8100,49
20250318,142700,528019635,8090,8100,8100,8090,2428
20250318,142600,508357565,8110,8110,8110,8110,67
20250318,142500,507814195,8100,8100,8100,8100,0
20250318,142400,507814195,8100,8100,8100,8100,410
20250318,142300,504493195,8100,8100,8100,8100,0
20250318,142200,504493195,8100,8100,8100,8100,204
20250318,142100,502840795,8100,8100,8100,8100,2
20250318,142000,502824595,8100,8100,8100,8100,2
20250318,141900,502808395,8110,8110,8110,8110,0
20250318,141800,502808395,8110,8110,8110,8110,50
20250318,141700,502402895,8100,8100,8100,8100,0
20250318,141600,502402895,8100,8105,8105,8100,1052
20250318,141500,493881650,8100,8100,8100,8100,0
20250318,141400,493881650,8100,8100,8100,8100,0
20250318,141300,493881650,8100,8100,8100,8100,73
20250318,141200,493290350,8100,8100,8100,8100,299
20250318,141100,490868450,8110,8110,8110,8110,0
20250318,141000,490868450,8110,8110,8110,8110,1
20250318,140900,490860340,8110,8110,8110,8110,0
20250318,140800,490860340,8110,8120,8120,8110,2059
20250318,140700,474161830,8120,8120,8120,8120,1
20250318,140600,474153710,8120,8120,8120,8120,369
20250318,140500,471157430,8110,8110,8110,8110,50
20250318,140400,470751930,8120,8110,8120,8110,348
20250318,140300,467929150,8120,8120,8120,8120,30
20250318,140200,467685550,8110,8120,8120,8110,1659
20250318,140100,454220080,8130,8130,8130,8130,0
20250318,140000,454220080,8130,8130,8130,8130,2
20250318,135900,454203820,8130,8130,8130,8130,10
20250318,135800,454122520,8130,8130,8130,8130,0
20250318,135700,454122520,8130,8130,8130,8130,0
20250318,135600,454122520,8130,8130,8130,8130,0
20250318,135500,454122520,8130,8130,8130,8130,1
20250318,135400,454114390,8120,8120,8120,8120,189
20250318,135300,452579710,8120,8120,8120,8120,37
20250318,135200,452279270,8120,8120,8120,8120,10
20250318,135100,452198070,8120,8120,8120,8120,20
20250318,135000,452035670,8120,8120,8120,8120,0
20250318,134900,452035670,8120,8120,8120,8120,64
20250318,134800,451515990,8120,8120,8120,8120,4
20250318,134700,451483510,8130,8130,8130,8130,15
20250318,134600,451361560,8120,8120,8120,8120,1487
20250318,134500,439287120,8120,8120,8120,8120,0
20250318,134400,439287120,8120,8130,8130,8120,100
20250318,134300,438474970,8120,8120,8120,8120,0
20250318,134200,438474970,8120,8120,8120,8120,0
20250318,134100,438474970,8120,8120,8120,8120,13
20250318,134000,438369410,8130,8130,8130,8130,0
20250318,133900,438369410,8130,8130,8130,8130,31
20250318,133800,438117380,8130,8130,8130,8130,19
20250318,133700,437962910,8130,8130,8130,8130,0
20250318,133600,437962910,8130,8120,8130,8120,164
20250318,133500,436630090,8120,8120,8120,8120,0
20250318,133400,436630090,8120,8120,8120,8120,47
20250318,133300,436248450,8120,8120,8120,8120,0
20250318,133200,436248450,8120,8120,8120,8120,0
20250318,133100,436248450,8120,8120,8120,8120,0
20250318,133000,436248450,8120,8130,8130,8120,1326
20250318,132900,425481320,8120,8140,8140,8120,2347
20250318,132800,406406140,8140,8140,8140,8140,0
20250318,132700,406406140,8140,8140,8140,8140,0
20250318,132600,406406140,8140,8140,8140,8140,10
20250318,132500,406324740,8150,8150,8150,8150,24
20250318,132400,406129140,8130,8140,8140,8130,339
20250318,132300,403372870,8140,8140,8140,8140,80
20250318,132200,402721670,8140,8140,8140,8140,0
20250318,132100,402721670,8140,8140,8140,8140,0
20250318,132000,402721670,8140,8140,8140,8140,1
20250318,131900,402713530,8130,8130,8130,8130,0
20250318,131800,402713530,8130,8130,8130,8130,0
20250318,131700,402713530,8130,8130,8130,8130,171
20250318,131600,401323300,8140,8140,8140,8140,35
20250318,131500,401038400,8140,8140,8140,8140,0
20250318,131400,401038400,8140,8140,8140,8140,0
20250318,131300,401038400,8140,8140,8140,8140,0
20250318,131200,401038400,8140,8140,8140,8130,212
20250318,131100,399312920,8140,8140,8140,8140,0
20250318,131000,399312920,8140,8140,8140,8140,6
20250318,130900,399264080,8140,8140,8140,8140,250
20250318,130800,397229080,8140,8140,8140,8140,63
20250318,130700,396716260,8140,8140,8140,8140,438
20250318,130600,393150940,8140,8140,8140,8140,0
20250318,130500,393150940,8140,8140,8140,8140,1
20250318,130400,393142800,8130,8130,8130,8130,100
20250318,130300,392329800,8130,8130,8130,8130,157
20250318,130200,391053390,8130,8130,8130,8130,1
20250318,130100,391045260,8130,8130,8130,8130,0
20250318,130000,391045260,8130,8130,8130,8130,0
20250318,125900,391045260,8130,8130,8130,8130,227
20250318,125800,389199750,8140,8140,8140,8140,0
20250318,125700,389199750,8140,8140,8140,8140,242
20250318,125600,387229870,8140,8140,8140,8140,160
20250318,125500,385927470,8140,8140,8140,8140,12
20250318,125400,385829790,8130,8130,8130,8130,0
20250318,125300,385829790,8130,8130,8130,8130,0
20250318,125200,385829790,8130,8130,8130,8130,0
20250318,125100,385829790,8130,8130,8130,8130,0
20250318,125000,385829790,8130,8130,8130,8130,0
20250318,124900,385829790,8130,8130,8130,8130,0
20250318,124800,385829790,8130,8130,8130,8130,1
20250318,124700,385821660,8130,8130,8130,8130,0
20250318,124600,385821660,8130,8130,8130,8130,0
20250318,124500,385821660,8130,8130,8130,8130,0
20250318,124400,385821660,8130,8130,8130,8130,0
20250318,124300,385821660,8130,8130,8130,8130,0
20250318,124200,385821660,8130,8130,8130,8130,0
20250318,124100,385821660,8130,8150,8150,8130,2013
20250318,124000,369446940,8150,8150,8150,8150,0
20250318,123900,369446940,8150,8150,8150,8150,110
20250318,123800,368550440,8150,8150,8150,8150,5
20250318,123700,368509690,8140,8140,8140,8140,0
20250318,123600,368509690,8140,8140,8140,8140,0
20250318,123500,368509690,8140,8150,8150,8140,134
20250318,123400,367418470,8150,8150,8150,8150,614
20250318,123300,362414370,8150,8150,8150,8150,0
20250318,123200,362414370,8150,8150,8150,8150,0
20250318,123100,362414370,8150,8150,8150,8150,11
20250318,123000,362324720,8150,8150,8150,8150,0
20250318,122900,362324720,8150,8150,8150,8150,0
20250318,122800,362324720,8150,8150,8150,8150,0
20250318,122700,362324720,8150,8150,8150,8150,0
20250318,122600,362324720,8150,8150,8150,8150,0
20250318,122500,362324720,8150,8150,8150,8150,533
20250318,122400,357980770,8150,8150,8150,8150,0
20250318,122300,357980770,8150,8150,8150,8150,0
20250318,122200,357980770,8150,8150,8150,8150,0
20250318,122100,357980770,8150,8150,8150,8150,0
20250318,122000,357980770,8150,8150,8150,8150,0
20250318,121900,357980770,8150,8150,8150,8150,0
20250318,121800,357980770,8150,8150,8150,8150,0
20250318,121700,357980770,8150,8150,8150,8150,0
20250318,121600,357980770,8150,8150,8150,8150,0
20250318,121500,357980770,8150,8150,8150,8150,0
20250318,121400,357980770,8150,8150,8150,8150,0
20250318,121300,357980770,8150,8150,8150,8150,13
20250318,121200,357874820,8150,8150,8150,8150,129
20250318,121100,356823470,8140,8140,8140,8140,0
20250318,121000,356823470,8140,8140,8140,8140,0
20250318,120900,356823470,8140,8140,8140,8140,0
20250318,120800,356823470,8140,8140,8140,8140,0
20250318,120700,356823470,8140,8140,8140,8140,0
20250318,120600,356823470,8140,8140,8140,8140,0
20250318,120500,356823470,8140,8140,8140,8140,1
20250318,120400,356815330,8180,8180,8180,8180,0
20250318,120300,356815330,8180,8180,8180,8180,0
20250318,120200,356815330,8180,8180,8180,8180,1
20250318,120100,356807150,8180,8180,8180,8180,0
20250318,120000,356807150,8180,8180,8180,8180,6
20250318,115900,356758070,8180,8180,8180,8180,0
20250318,115800,356758070,8180,8180,8180,8180,0
20250318,115700,356758070,8180,8160,8180,8160,500
20250318,115600,352672830,8140,8140,8140,8140,7
20250318,115500,352615850,8160,8160,8160,8160,1
20250318,115400,352607690,8150,8150,8150,8150,0
20250318,115300,352607690,8150,8150,8150,8150,50
20250318,115200,352200190,8170,8170,8170,8170,0
20250318,115100,352200190,8170,8170,8170,8170,1
20250318,115000,352192020,8170,8170,8170,8170,100
20250318,114900,351375020,8160,8160,8160,8160,0
20250318,114800,351375020,8160,8160,8160,8160,0
20250318,114700,351375020,8160,8160,8160,8160,59
20250318,114600,350893580,8160,8160,8160,8160,0
20250318,114500,350893580,8160,8160,8160,8160,1
20250318,114400,350885420,8160,8160,8160,8160,0
20250318,114300,350885420,8160,8160,8160,8160,0
20250318,114200,350885420,8160,8160,8160,8160,1
20250318,114100,350877260,8130,8130,8130,8130,0
20250318,114000,350877260,8130,8130,8130,8130,0
20250318,113900,350877260,8130,8130,8130,8130,0
20250318,113800,350877260,8130,8130,8130,8130,0
20250318,113700,350877260,8130,8130,8140,8130,43
20250318,113600,350527640,8120,8120,8120,8120,0
20250318,113500,350527640,8120,8120,8120,8120,0
20250318,113400,350527640,8120,8120,8120,8120,204
20250318,113300,348871160,8120,8120,8120,8120,0
20250318,113200,348871160,8120,8150,8150,8120,75
20250318,113100,348261590,8170,8170,8170,8170,3
20250318,113000,348237080,8180,8180,8180,8180,0
20250318,112900,348237080,8180,8180,8180,8180,0
20250318,112800,348237080,8180,8180,8180,8180,0
20250318,112700,348237080,8180,8180,8180,8180,0
20250318,112600,348237080,8180,8180,8180,8180,0
20250318,112500,348237080,8180,8180,8180,8180,0
20250318,112400,348237080,8180,8170,8180,8170,70
20250318,112300,347664620,8160,8160,8160,8160,0
20250318,112200,347664620,8160,8170,8170,8160,413
20250318,112100,344290540,8170,8170,8170,8170,0
20250318,112000,344290540,8170,8170,8170,8170,5
20250318,111900,344249690,8170,8170,8170,8170,0
20250318,111800,344249690,8170,8170,8170,8170,3
20250318,111700,344225180,8170,8170,8170,8170,0
20250318,111600,344225180,8170,8170,8170,8170,1
20250318,111500,344217010,8160,8160,8160,8160,0
20250318,111400,344217010,8160,8160,8160,8160,30
20250318,111300,343972210,8150,8150,8150,8150,1
20250318,111200,343964060,8160,8160,8160,8160,0
20250318,111100,343964060,8160,8160,8160,8160,0
20250318,111000,343964060,8160,8160,8160,8160,0
20250318,110900,343964060,8160,8160,8160,8160,396
20250318,110800,340732700,8150,8150,8150,8150,229
20250318,110700,338866350,8120,8120,8120,8120,0
20250318,110600,338866350,8120,8160,8160,8120,300
20250318,110500,336418390,8110,8140,8140,8110,5546
20250318,110400,291385640,8130,8130,8130,8130,0
20250318,110300,291385640,8130,8150,8150,8130,1777
20250318,110200,276925640,8150,8160,8160,8150,1000
20250318,110100,268770740,8160,8160,8160,8160,0
20250318,110000,268770740,8160,8160,8160,8160,0
20250318,105900,268770740,8160,8160,8160,8160,0
20250318,105800,268770740,8160,8160,8160,8160,0
20250318,105700,268770740,8160,8160,8160,8160,0
20250318,105600,268770740,8160,8175,8175,8160,1000
20250318,105500,260610290,8160,8160,8160,8160,0
20250318,105400,260610290,8160,8160,8160,8160,0
20250318,105300,260610290,8160,8160,8160,8160,0
20250318,105200,260610290,8160,8160,8160,8160,20
20250318,105100,260447090,8190,8190,8190,8190,1
20250318,105000,260438900,8190,8190,8190,8190,0
20250318,104900,260438900,8190,8170,8190,8170,3
20250318,104800,260414350,8170,8170,8170,8170,0
20250318,104700,260414350,8170,8170,8170,8170,0
20250318,104600,260414350,8170,8170,8170,8170,203
20250318,104500,258755840,8170,8170,8170,8170,0
20250318,104400,258755840,8170,8170,8170,8170,0
20250318,104300,258755840,8170,8170,8170,8170,240
20250318,104200,256795040,8170,8170,8170,8170,6
20250318,104100,256746020,8170,8170,8170,8170,0
20250318,104000,256746020,8170,8170,8170,8170,0
20250318,103900,256746020,8170,8170,8170,8170,2
20250318,103800,256729680,8170,8170,8170,8170,1
20250318,103700,256721510,8180,8180,8180,8180,0
20250318,103600,256721510,8180,8180,8180,8180,1
20250318,103500,256713330,8200,8200,8200,8200,1
20250318,103400,256705130,8150,8150,8150,8150,500
20250318,103300,252630130,8150,8160,8160,8150,1304
20250318,103200,241993090,8170,8170,8170,8170,0
20250318,103100,241993090,8170,8170,8170,8170,413
20250318,103000,238618880,8160,8160,8160,8160,0
20250318,102900,238618880,8160,8160,8160,8160,0
20250318,102800,238618880,8160,8160,8160,8160,50
20250318,102700,238210880,8160,8170,8170,8160,2000
20250318,102600,221885850,8170,8190,8190,8170,1049
20250318,102500,213304910,8180,8180,8180,8180,21
20250318,102400,213133130,8180,8180,8180,8180,0
20250318,102300,213133130,8180,8180,8180,8180,18
20250318,102200,212985890,8180,8190,8190,8180,70
20250318,102100,212413280,8200,8200,8200,8200,0
20250318,102000,212413280,8200,8200,8200,8200,152
20250318,101900,211166880,8200,8200,8200,8200,0
20250318,101800,211166880,8200,8200,8200,8200,2
20250318,101700,211150480,8200,8200,8200,8200,14
20250318,101600,211035680,8170,8170,8170,8170,1
20250318,101500,211027510,8200,8170,8200,8170,11
20250318,101400,210937610,8160,8160,8160,8160,0
20250318,101300,210937610,8160,8160,8160,8160,0
20250318,101200,210937610,8160,8160,8160,8160,0
20250318,101100,210937610,8160,8160,8160,8160,300
20250318,101000,208489610,8160,8170,8170,8160,340
20250318,100900,205714210,8160,8180,8180,8160,1198
20250318,100800,195927370,8210,8210,8210,8180,18
20250318,100700,195779800,8180,8180,8180,8180,2
20250318,100600,195763440,8170,8170,8170,8170,0
20250318,100500,195763440,8170,8170,8170,8170,0
20250318,100400,195763440,8170,8170,8170,8170,712
20250318,100300,189946400,8170,8170,8170,8170,416
20250318,100200,186547680,8170,8170,8170,8170,5
20250318,100100,186506830,8170,8170,8170,8170,729
20250318,100000,180550900,8180,8180,8180,8180,203
20250318,095900,178890360,8170,8170,8170,8170,30
20250318,095800,178645260,8170,8200,8200,8170,5069
20250318,095700,137160640,8200,8200,8200,8200,337
20250318,095600,134397240,8200,8200,8200,8200,0
20250318,095500,134397240,8200,8200,8200,8200,150
20250318,095400,133167240,8200,8210,8210,8200,204
20250318,095300,131492740,8210,8210,8210,8210,83
20250318,095200,130811310,8200,8200,8200,8200,0
20250318,095100,130811310,8200,8210,8210,8200,500
20250318,095000,126707750,8220,8220,8220,8220,0
20250318,094900,126707750,8220,8210,8220,8210,175
20250318,094800,125270950,8220,8230,8230,8220,162
20250318,094700,123938300,8230,8230,8230,8230,0
20250318,094600,123938300,8230,8230,8230,8230,121
20250318,094500,122942470,8230,8230,8230,8220,134
20250318,094400,121839660,8230,8230,8230,8230,2
20250318,094300,121823200,8220,8220,8220,8220,20
20250318,094200,121658800,8210,8210,8210,8210,105
20250318,094100,120796750,8230,8230,8230,8230,0
20250318,094000,120796750,8230,8200,8230,8200,301
20250318,093900,118328520,8200,8200,8200,8200,301
20250318,093800,115860320,8200,8210,8210,8200,1457
20250318,093700,103904680,8210,8220,8220,8210,1128
20250318,093600,94640300,8220,8220,8220,8220,419
20250318,093500,91196120,8230,8230,8230,8230,224
20250318,093400,89352600,8240,8240,8240,8240,0
20250318,093300,89352600,8240,8240,8240,8230,337
20250318,093200,86577720,8240,8240,8240,8240,23
20250318,093100,86388200,8250,8250,8250,8250,557
20250318,093000,81792950,8250,8250,8250,8250,226
20250318,092900,79928450,8260,8260,8260,8260,0
20250318,092800,79928450,8260,8270,8270,8260,1249
20250318,092700,69607500,8280,8280,8280,8280,1
20250318,092600,69599220,8280,8280,8280,8280,0
20250318,092500,69599220,8280,8280,8280,8280,0
20250318,092400,69599220,8280,8290,8290,8280,148
20250318,092300,68373590,8290,8290,8290,8290,25
20250318,092200,68166340,8290,8290,8290,8290,128
20250318,092100,67105220,8300,8300,8300,8300,0
20250318,092000,67105220,8300,8300,8300,8300,2
20250318,091900,67088620,8300,8290,8300,8290,4
20250318,091800,67055430,8270,8280,8280,8270,324
20250318,091700,64374030,8320,8280,8320,8270,57
20250318,091600,63902280,8270,8290,8290,8260,767
20250318,091500,57557340,8290,8290,8290,8290,0
20250318,091400,57557340,8290,8290,8290,8290,70
20250318,091300,56977040,8280,8280,8280,8280,35
20250318,091200,56687240,8300,8290,8300,8290,18
20250318,091100,56537970,8280,8280,8280,8280,0
20250318,091000,56537970,8280,8280,8280,8280,885
20250318,090900,49210170,8290,8270,8290,8270,53
20250318,090800,48771220,8260,8260,8260,8260,234
20250318,090700,46838380,8250,8220,8250,8220,266
20250318,090600,44649520,8220,8230,8240,8210,772
20250318,090500,38302120,8250,8270,8270,8230,589
20250318,090400,33445820,8280,8300,8300,8250,1743
20250318,090300,19037540,8330,8330,8330,8330,164
20250318,090200,17671420,8330,8330,8330,8330,310
20250318,090100,15089120,8330,8330,8330,8300,255
20250318,090000,12967970,8330,8270,8350,8270,1562
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 191800 617995555 8100 8100 8100 8100 4761
3 20250318 191700 617995555 8100 8100 8100 8100 0
4 20250318 191600 617995555 8100 8100 8100 8100 0
5 20250318 191500 617995555 8100 8100 8100 8100 0
6 20250318 191400 617995555 8100 8100 8100 8100 0
7 20250318 191300 617995555 8100 8100 8100 8100 0
8 20250318 191200 617995555 8100 8100 8100 8100 0
9 20250318 191100 617995555 8100 8100 8100 8100 0
10 20250318 191000 617995555 8100 8100 8100 8100 0
11 20250318 190900 617995555 8100 8100 8100 8100 0
12 20250318 190800 617995555 8100 8100 8100 8100 0
13 20250318 190700 617995555 8100 8100 8100 8100 0
14 20250318 190600 617995555 8100 8100 8100 8100 0
15 20250318 190500 617995555 8100 8100 8100 8100 0
16 20250318 190400 617995555 8100 8100 8100 8100 0
17 20250318 190300 617995555 8100 8100 8100 8100 0
18 20250318 190200 617995555 8100 8100 8100 8100 0
19 20250318 190100 617995555 8100 8100 8100 8100 0
20 20250318 190000 617995555 8100 8100 8100 8100 0
21 20250318 185900 617995555 8100 8100 8100 8100 0
22 20250318 185800 617995555 8100 8100 8100 8100 0
23 20250318 185700 617995555 8100 8100 8100 8100 0
24 20250318 185600 617995555 8100 8100 8100 8100 0
25 20250318 185500 617995555 8100 8100 8100 8100 0
26 20250318 185400 617995555 8100 8100 8100 8100 0
27 20250318 185300 617995555 8100 8100 8100 8100 0
28 20250318 185200 617995555 8100 8100 8100 8100 0
29 20250318 185100 617995555 8100 8100 8100 8100 0
30 20250318 185000 617995555 8100 8100 8100 8100 0
31 20250318 184900 617995555 8100 8100 8100 8100 0
32 20250318 184800 617995555 8100 8100 8100 8100 4761
33 20250318 184700 617995555 8100 8100 8100 8100 0
34 20250318 184600 617995555 8100 8100 8100 8100 0
35 20250318 184500 617995555 8100 8100 8100 8100 0
36 20250318 184400 617995555 8100 8100 8100 8100 0
37 20250318 184300 617995555 8100 8100 8100 8100 0
38 20250318 184200 617995555 8100 8100 8100 8100 0
39 20250318 184100 617995555 8100 8100 8100 8100 0
40 20250318 184000 617995555 8100 8100 8100 8100 0
41 20250318 183900 617995555 8100 8100 8100 8100 0
42 20250318 183800 617995555 8100 8100 8100 8100 0
43 20250318 183700 617995555 8100 8100 8100 8100 0
44 20250318 183600 617995555 8100 8100 8100 8100 0
45 20250318 183500 617995555 8100 8100 8100 8100 0
46 20250318 183400 617995555 8100 8100 8100 8100 0
47 20250318 183300 617995555 8100 8100 8100 8100 0
48 20250318 183200 617995555 8100 8100 8100 8100 0
49 20250318 183100 617995555 8100 8100 8100 8100 0
50 20250318 183000 617995555 8100 8100 8100 8100 0
51 20250318 182900 617995555 8100 8100 8100 8100 0
52 20250318 182800 617995555 8100 8100 8100 8100 0
53 20250318 182700 617995555 8100 8100 8100 8100 0
54 20250318 182600 617995555 8100 8100 8100 8100 0
55 20250318 182500 617995555 8100 8100 8100 8100 0
56 20250318 182400 617995555 8100 8100 8100 8100 0
57 20250318 182300 617995555 8100 8100 8100 8100 0
58 20250318 182200 617995555 8100 8100 8100 8100 0
59 20250318 182100 617995555 8100 8100 8100 8100 0
60 20250318 182000 617995555 8100 8100 8100 8100 0
61 20250318 181900 617995555 8100 8100 8100 8100 0
62 20250318 181800 617995555 8100 8100 8100 8100 4761
63 20250318 181700 617995555 8100 8100 8100 8100 0
64 20250318 181600 617995555 8100 8100 8100 8100 0
65 20250318 181500 617995555 8100 8100 8100 8100 0
66 20250318 181400 617995555 8100 8100 8100 8100 0
67 20250318 181300 617995555 8100 8100 8100 8100 0
68 20250318 181200 617995555 8100 8100 8100 8100 0
69 20250318 181100 617995555 8100 8100 8100 8100 0
70 20250318 181000 617995555 8100 8100 8100 8100 0
71 20250318 180900 617995555 8100 8100 8100 8100 0
72 20250318 180800 617995555 8100 8100 8100 8100 0
73 20250318 180700 617995555 8100 8100 8100 8100 0
74 20250318 180600 617995555 8100 8100 8100 8100 0
75 20250318 180500 617995555 8100 8100 8100 8100 0
76 20250318 180400 617995555 8100 8100 8100 8100 0
77 20250318 180300 617995555 8100 8100 8100 8100 0
78 20250318 180200 617995555 8100 8100 8100 8100 0
79 20250318 180100 617995555 8100 8100 8100 8100 0
80 20250318 180000 617995555 8100 8100 8100 8100 0
81 20250318 175900 617995555 8100 8100 8100 8100 0
82 20250318 175800 617995555 8100 8100 8100 8100 0
83 20250318 175700 617995555 8100 8100 8100 8100 0
84 20250318 175600 617995555 8100 8100 8100 8100 0
85 20250318 175500 617995555 8100 8100 8100 8100 0
86 20250318 175400 617995555 8100 8100 8100 8100 0
87 20250318 175300 617995555 8100 8100 8100 8100 0
88 20250318 175200 617995555 8100 8100 8100 8100 0
89 20250318 175100 617995555 8100 8100 8100 8100 0
90 20250318 175000 617995555 8100 8100 8100 8100 0
91 20250318 174900 617995555 8100 8100 8100 8100 0
92 20250318 174800 617995555 8100 8100 8100 8100 4761
93 20250318 174700 617995555 8100 8100 8100 8100 0
94 20250318 174600 617995555 8100 8100 8100 8100 0
95 20250318 174500 617995555 8100 8100 8100 8100 0
96 20250318 174400 617995555 8100 8100 8100 8100 0
97 20250318 174300 617995555 8100 8100 8100 8100 0
98 20250318 174200 617995555 8100 8100 8100 8100 0
99 20250318 174100 617995555 8100 8100 8100 8100 0
100 20250318 174000 617995555 8100 8100 8100 8100 0
101 20250318 173900 617995555 8100 8100 8100 8100 0
102 20250318 173800 617995555 8100 8100 8100 8100 0
103 20250318 173700 617995555 8100 8100 8100 8100 0
104 20250318 173600 617995555 8100 8100 8100 8100 0
105 20250318 173500 617995555 8100 8100 8100 8100 0
106 20250318 173400 617995555 8100 8100 8100 8100 0
107 20250318 173300 617995555 8100 8100 8100 8100 0
108 20250318 173200 617995555 8100 8100 8100 8100 0
109 20250318 173100 617995555 8100 8100 8100 8100 0
110 20250318 173000 617995555 8100 8100 8100 8100 0
111 20250318 172900 617995555 8100 8100 8100 8100 0
112 20250318 172800 617995555 8100 8100 8100 8100 0
113 20250318 172700 617995555 8100 8100 8100 8100 0
114 20250318 172600 617995555 8100 8100 8100 8100 0
115 20250318 172500 617995555 8100 8100 8100 8100 0
116 20250318 172400 617995555 8100 8100 8100 8100 0
117 20250318 172300 617995555 8100 8100 8100 8100 0
118 20250318 172200 617995555 8100 8100 8100 8100 0
119 20250318 172100 617995555 8100 8100 8100 8100 0
120 20250318 172000 617995555 8100 8100 8100 8100 0
121 20250318 171900 617995555 8100 8100 8100 8100 0
122 20250318 171800 617995555 8100 8100 8100 8100 4761
123 20250318 171700 617995555 8100 8100 8100 8100 0
124 20250318 171600 617995555 8100 8100 8100 8100 0
125 20250318 171500 617995555 8100 8100 8100 8100 0
126 20250318 171400 617995555 8100 8100 8100 8100 0
127 20250318 171300 617995555 8100 8100 8100 8100 0
128 20250318 171200 617995555 8100 8100 8100 8100 0
129 20250318 171100 617995555 8100 8100 8100 8100 0
130 20250318 171000 617995555 8100 8100 8100 8100 0
131 20250318 170900 617995555 8100 8100 8100 8100 0
132 20250318 170800 617995555 8100 8100 8100 8100 0
133 20250318 170700 617995555 8100 8100 8100 8100 0
134 20250318 170600 617995555 8100 8100 8100 8100 0
135 20250318 170500 617995555 8100 8100 8100 8100 0
136 20250318 170400 617995555 8100 8100 8100 8100 0
137 20250318 170300 617995555 8100 8100 8100 8100 0
138 20250318 170200 617995555 8100 8100 8100 8100 0
139 20250318 170100 617995555 8100 8100 8100 8100 0
140 20250318 170000 617995555 8100 8100 8100 8100 0
141 20250318 165900 617995555 8100 8100 8100 8100 0
142 20250318 165800 617995555 8100 8100 8100 8100 0
143 20250318 165700 617995555 8100 8100 8100 8100 0
144 20250318 165600 617995555 8100 8100 8100 8100 0
145 20250318 165500 617995555 8100 8100 8100 8100 0
146 20250318 165400 617995555 8100 8100 8100 8100 0
147 20250318 165300 617995555 8100 8100 8100 8100 0
148 20250318 165200 617995555 8100 8100 8100 8100 0
149 20250318 165100 617995555 8100 8100 8100 8100 0
150 20250318 165000 617995555 8100 8100 8100 8100 0
151 20250318 164900 617995555 8100 8100 8100 8100 0
152 20250318 164800 617995555 8100 8100 8100 8100 4761
153 20250318 164700 617995555 8100 8100 8100 8100 0
154 20250318 164600 617995555 8100 8100 8100 8100 0
155 20250318 164500 617995555 8100 8100 8100 8100 0
156 20250318 164400 617995555 8100 8100 8100 8100 0
157 20250318 164300 617995555 8100 8100 8100 8100 0
158 20250318 164200 617995555 8100 8100 8100 8100 0
159 20250318 164100 617995555 8100 8100 8100 8100 0
160 20250318 164000 617995555 8100 8100 8100 8100 0
161 20250318 163900 617995555 8100 8100 8100 8100 0
162 20250318 163800 617995555 8100 8100 8100 8100 0
163 20250318 163700 617995555 8100 8100 8100 8100 0
164 20250318 163600 617995555 8100 8100 8100 8100 0
165 20250318 163500 617995555 8100 8100 8100 8100 0
166 20250318 163400 617995555 8100 8100 8100 8100 0
167 20250318 163300 617995555 8100 8100 8100 8100 0
168 20250318 163200 617995555 8100 8100 8100 8100 0
169 20250318 163100 617995555 8100 8100 8100 8100 0
170 20250318 163000 617995555 8100 8100 8100 8100 0
171 20250318 162900 617995555 8100 8100 8100 8100 0
172 20250318 162800 617995555 8100 8100 8100 8100 0
173 20250318 162700 617995555 8100 8100 8100 8100 0
174 20250318 162600 617995555 8100 8100 8100 8100 0
175 20250318 162500 617995555 8100 8100 8100 8100 0
176 20250318 162400 617995555 8100 8100 8100 8100 0
177 20250318 162300 617995555 8100 8100 8100 8100 0
178 20250318 162200 617995555 8100 8100 8100 8100 0
179 20250318 162100 617995555 8100 8100 8100 8100 0
180 20250318 162000 617995555 8100 8100 8100 8100 0
181 20250318 161900 617995555 8100 8100 8100 8100 0
182 20250318 161800 617995555 8100 8100 8100 8100 4761
183 20250318 161700 617995555 8100 8100 8100 8100 0
184 20250318 161600 617995555 8100 8100 8100 8100 0
185 20250318 161500 617995555 8100 8100 8100 8100 0
186 20250318 161400 617995555 8100 8100 8100 8100 0
187 20250318 161300 617995555 8100 8100 8100 8100 0
188 20250318 161200 617995555 8100 8100 8100 8100 0
189 20250318 161100 617995555 8100 8100 8100 8100 0
190 20250318 161000 617995555 8100 8100 8100 8100 0
191 20250318 160900 617995555 8100 8100 8100 8100 0
192 20250318 160800 617995555 8100 8100 8100 8100 0
193 20250318 160700 617995555 8100 8100 8100 8100 0
194 20250318 160600 617995555 8100 8100 8100 8100 0
195 20250318 160500 617995555 8100 8100 8100 8100 0
196 20250318 160400 617995555 8100 8100 8100 8100 0
197 20250318 160300 617995555 8100 8100 8100 8100 0
198 20250318 160200 617995555 8100 8100 8100 8100 0
199 20250318 160100 617995555 8100 8100 8100 8100 0
200 20250318 160000 617995555 8100 8100 8100 8100 0
201 20250318 155900 617995555 8100 8100 8100 8100 0
202 20250318 155800 617995555 8100 8100 8100 8100 0
203 20250318 155700 617995555 8100 8100 8100 8100 0
204 20250318 155600 617995555 8100 8100 8100 8100 0
205 20250318 155500 617995555 8100 8100 8100 8100 0
206 20250318 155400 617995555 8100 8100 8100 8100 0
207 20250318 155300 617995555 8100 8100 8100 8100 0
208 20250318 155200 617995555 8100 8100 8100 8100 0
209 20250318 155100 617995555 8100 8100 8100 8100 0
210 20250318 155000 617995555 8100 8100 8100 8100 0
211 20250318 154900 617995555 8100 8100 8100 8100 0
212 20250318 154800 617995555 8100 8100 8100 8100 4761
213 20250318 154700 617995555 8100 8100 8100 8100 0
214 20250318 154600 617995555 8100 8100 8100 8100 0
215 20250318 154500 617995555 8100 8100 8100 8100 0
216 20250318 154400 617995555 8100 8100 8100 8100 0
217 20250318 154300 617995555 8100 8100 8100 8100 0
218 20250318 154200 617995555 8100 8100 8100 8100 0
219 20250318 154100 617995555 8100 8100 8100 8100 0
220 20250318 154000 617995555 8100 8100 8100 8100 0
221 20250318 153900 617995555 8100 8100 8100 8100 0
222 20250318 153800 617995555 8100 8100 8100 8100 0
223 20250318 153700 617995555 8100 8100 8100 8100 0
224 20250318 153600 617995555 8100 8100 8100 8100 0
225 20250318 153500 617995555 8100 8100 8100 8100 0
226 20250318 153400 617995555 8100 8100 8100 8100 0
227 20250318 153300 617995555 8100 8100 8100 8100 0
228 20250318 153200 617995555 8100 8100 8100 8100 0
229 20250318 153100 617995555 8100 8100 8100 8100 0
230 20250318 153000 617995555 8100 8100 8100 8100 4761
231 20250318 152900 579431455 8120 8120 8120 8120 0
232 20250318 152800 579431455 8120 8120 8120 8120 0
233 20250318 152700 579431455 8120 8120 8120 8120 0
234 20250318 152600 579431455 8120 8120 8120 8120 0
235 20250318 152500 579431455 8120 8120 8120 8120 0
236 20250318 152400 579431455 8120 8120 8120 8120 0
237 20250318 152300 579431455 8120 8120 8120 8120 0
238 20250318 152200 579431455 8120 8120 8120 8120 0
239 20250318 152100 579431455 8120 8120 8120 8120 0
240 20250318 152000 579431455 8120 8120 8120 8120 0
241 20250318 151900 579431455 8120 8110 8120 8110 153
242 20250318 151800 578190485 8100 8100 8100 8100 327
243 20250318 151700 575541785 8100 8110 8110 8100 271
244 20250318 151600 573346485 8120 8120 8120 8120 0
245 20250318 151500 573346485 8120 8110 8120 8110 50
246 20250318 151400 572940495 8110 8110 8110 8110 5
247 20250318 151300 572899945 8110 8110 8110 8110 500
248 20250318 151200 568844945 8110 8110 8110 8110 50
249 20250318 151100 568439445 8110 8110 8110 8110 50
250 20250318 151000 568033945 8120 8120 8120 8120 1
251 20250318 150900 568025825 8110 8115 8115 8110 100
252 20250318 150800 567214625 8110 8120 8120 8110 181
253 20250318 150700 565746705 8110 8110 8110 8110 0
254 20250318 150600 565746705 8110 8110 8110 8110 245
255 20250318 150500 563759755 8110 8120 8120 8110 57
256 20250318 150400 563297315 8120 8120 8120 8120 0
257 20250318 150300 563297315 8120 8120 8120 8120 64
258 20250318 150200 562777635 8110 8110 8110 8110 410
259 20250318 150100 559452535 8120 8120 8120 8120 1
260 20250318 150000 559444415 8120 8120 8120 8120 1
261 20250318 145900 559436295 8120 8120 8120 8120 0
262 20250318 145800 559436295 8120 8120 8120 8120 2
263 20250318 145700 559420055 8120 8120 8120 8120 3
264 20250318 145600 559395695 8120 8120 8120 8120 192
265 20250318 145500 557836655 8130 8130 8130 8130 0
266 20250318 145400 557836655 8130 8130 8130 8130 0
267 20250318 145300 557836655 8130 8130 8130 8130 0
268 20250318 145200 557836655 8130 8130 8130 8130 0
269 20250318 145100 557836655 8130 8130 8130 8130 100
270 20250318 145000 557023655 8130 8130 8130 8130 0
271 20250318 144900 557023655 8130 8130 8130 8130 0
272 20250318 144800 557023655 8130 8130 8130 8130 4
273 20250318 144700 556991135 8120 8110 8120 8110 569
274 20250318 144600 552371355 8110 8120 8120 8110 1415
275 20250318 144500 540882895 8130 8130 8130 8130 99
276 20250318 144400 540078025 8120 8120 8120 8120 173
277 20250318 144300 538673265 8120 8115 8120 8115 99
278 20250318 144200 537869390 8115 8120 8120 8115 11
279 20250318 144100 537780095 8120 8130 8130 8120 44
280 20250318 144000 537422475 8130 8130 8130 8130 2
281 20250318 143900 537406215 8130 8120 8130 8120 301
282 20250318 143800 534960685 8120 8120 8120 8120 100
283 20250318 143700 534148685 8120 8120 8120 8120 30
284 20250318 143600 533905085 8110 8110 8110 8110 0
285 20250318 143500 533905085 8110 8110 8110 8110 1
286 20250318 143400 533896975 8110 8110 8110 8110 0
287 20250318 143300 533896975 8110 8110 8110 8110 0
288 20250318 143200 533896975 8110 8110 8110 8110 200
289 20250318 143100 532274975 8110 8100 8110 8100 440
290 20250318 143000 528707975 8100 8100 8100 8100 20
291 20250318 142900 528545975 8090 8090 8090 8090 16
292 20250318 142800 528416535 8100 8100 8100 8100 49
293 20250318 142700 528019635 8090 8100 8100 8090 2428
294 20250318 142600 508357565 8110 8110 8110 8110 67
295 20250318 142500 507814195 8100 8100 8100 8100 0
296 20250318 142400 507814195 8100 8100 8100 8100 410
297 20250318 142300 504493195 8100 8100 8100 8100 0
298 20250318 142200 504493195 8100 8100 8100 8100 204
299 20250318 142100 502840795 8100 8100 8100 8100 2
300 20250318 142000 502824595 8100 8100 8100 8100 2
301 20250318 141900 502808395 8110 8110 8110 8110 0
302 20250318 141800 502808395 8110 8110 8110 8110 50
303 20250318 141700 502402895 8100 8100 8100 8100 0
304 20250318 141600 502402895 8100 8105 8105 8100 1052
305 20250318 141500 493881650 8100 8100 8100 8100 0
306 20250318 141400 493881650 8100 8100 8100 8100 0
307 20250318 141300 493881650 8100 8100 8100 8100 73
308 20250318 141200 493290350 8100 8100 8100 8100 299
309 20250318 141100 490868450 8110 8110 8110 8110 0
310 20250318 141000 490868450 8110 8110 8110 8110 1
311 20250318 140900 490860340 8110 8110 8110 8110 0
312 20250318 140800 490860340 8110 8120 8120 8110 2059
313 20250318 140700 474161830 8120 8120 8120 8120 1
314 20250318 140600 474153710 8120 8120 8120 8120 369
315 20250318 140500 471157430 8110 8110 8110 8110 50
316 20250318 140400 470751930 8120 8110 8120 8110 348
317 20250318 140300 467929150 8120 8120 8120 8120 30
318 20250318 140200 467685550 8110 8120 8120 8110 1659
319 20250318 140100 454220080 8130 8130 8130 8130 0
320 20250318 140000 454220080 8130 8130 8130 8130 2
321 20250318 135900 454203820 8130 8130 8130 8130 10
322 20250318 135800 454122520 8130 8130 8130 8130 0
323 20250318 135700 454122520 8130 8130 8130 8130 0
324 20250318 135600 454122520 8130 8130 8130 8130 0
325 20250318 135500 454122520 8130 8130 8130 8130 1
326 20250318 135400 454114390 8120 8120 8120 8120 189
327 20250318 135300 452579710 8120 8120 8120 8120 37
328 20250318 135200 452279270 8120 8120 8120 8120 10
329 20250318 135100 452198070 8120 8120 8120 8120 20
330 20250318 135000 452035670 8120 8120 8120 8120 0
331 20250318 134900 452035670 8120 8120 8120 8120 64
332 20250318 134800 451515990 8120 8120 8120 8120 4
333 20250318 134700 451483510 8130 8130 8130 8130 15
334 20250318 134600 451361560 8120 8120 8120 8120 1487
335 20250318 134500 439287120 8120 8120 8120 8120 0
336 20250318 134400 439287120 8120 8130 8130 8120 100
337 20250318 134300 438474970 8120 8120 8120 8120 0
338 20250318 134200 438474970 8120 8120 8120 8120 0
339 20250318 134100 438474970 8120 8120 8120 8120 13
340 20250318 134000 438369410 8130 8130 8130 8130 0
341 20250318 133900 438369410 8130 8130 8130 8130 31
342 20250318 133800 438117380 8130 8130 8130 8130 19
343 20250318 133700 437962910 8130 8130 8130 8130 0
344 20250318 133600 437962910 8130 8120 8130 8120 164
345 20250318 133500 436630090 8120 8120 8120 8120 0
346 20250318 133400 436630090 8120 8120 8120 8120 47
347 20250318 133300 436248450 8120 8120 8120 8120 0
348 20250318 133200 436248450 8120 8120 8120 8120 0
349 20250318 133100 436248450 8120 8120 8120 8120 0
350 20250318 133000 436248450 8120 8130 8130 8120 1326
351 20250318 132900 425481320 8120 8140 8140 8120 2347
352 20250318 132800 406406140 8140 8140 8140 8140 0
353 20250318 132700 406406140 8140 8140 8140 8140 0
354 20250318 132600 406406140 8140 8140 8140 8140 10
355 20250318 132500 406324740 8150 8150 8150 8150 24
356 20250318 132400 406129140 8130 8140 8140 8130 339
357 20250318 132300 403372870 8140 8140 8140 8140 80
358 20250318 132200 402721670 8140 8140 8140 8140 0
359 20250318 132100 402721670 8140 8140 8140 8140 0
360 20250318 132000 402721670 8140 8140 8140 8140 1
361 20250318 131900 402713530 8130 8130 8130 8130 0
362 20250318 131800 402713530 8130 8130 8130 8130 0
363 20250318 131700 402713530 8130 8130 8130 8130 171
364 20250318 131600 401323300 8140 8140 8140 8140 35
365 20250318 131500 401038400 8140 8140 8140 8140 0
366 20250318 131400 401038400 8140 8140 8140 8140 0
367 20250318 131300 401038400 8140 8140 8140 8140 0
368 20250318 131200 401038400 8140 8140 8140 8130 212
369 20250318 131100 399312920 8140 8140 8140 8140 0
370 20250318 131000 399312920 8140 8140 8140 8140 6
371 20250318 130900 399264080 8140 8140 8140 8140 250
372 20250318 130800 397229080 8140 8140 8140 8140 63
373 20250318 130700 396716260 8140 8140 8140 8140 438
374 20250318 130600 393150940 8140 8140 8140 8140 0
375 20250318 130500 393150940 8140 8140 8140 8140 1
376 20250318 130400 393142800 8130 8130 8130 8130 100
377 20250318 130300 392329800 8130 8130 8130 8130 157
378 20250318 130200 391053390 8130 8130 8130 8130 1
379 20250318 130100 391045260 8130 8130 8130 8130 0
380 20250318 130000 391045260 8130 8130 8130 8130 0
381 20250318 125900 391045260 8130 8130 8130 8130 227
382 20250318 125800 389199750 8140 8140 8140 8140 0
383 20250318 125700 389199750 8140 8140 8140 8140 242
384 20250318 125600 387229870 8140 8140 8140 8140 160
385 20250318 125500 385927470 8140 8140 8140 8140 12
386 20250318 125400 385829790 8130 8130 8130 8130 0
387 20250318 125300 385829790 8130 8130 8130 8130 0
388 20250318 125200 385829790 8130 8130 8130 8130 0
389 20250318 125100 385829790 8130 8130 8130 8130 0
390 20250318 125000 385829790 8130 8130 8130 8130 0
391 20250318 124900 385829790 8130 8130 8130 8130 0
392 20250318 124800 385829790 8130 8130 8130 8130 1
393 20250318 124700 385821660 8130 8130 8130 8130 0
394 20250318 124600 385821660 8130 8130 8130 8130 0
395 20250318 124500 385821660 8130 8130 8130 8130 0
396 20250318 124400 385821660 8130 8130 8130 8130 0
397 20250318 124300 385821660 8130 8130 8130 8130 0
398 20250318 124200 385821660 8130 8130 8130 8130 0
399 20250318 124100 385821660 8130 8150 8150 8130 2013
400 20250318 124000 369446940 8150 8150 8150 8150 0
401 20250318 123900 369446940 8150 8150 8150 8150 110
402 20250318 123800 368550440 8150 8150 8150 8150 5
403 20250318 123700 368509690 8140 8140 8140 8140 0
404 20250318 123600 368509690 8140 8140 8140 8140 0
405 20250318 123500 368509690 8140 8150 8150 8140 134
406 20250318 123400 367418470 8150 8150 8150 8150 614
407 20250318 123300 362414370 8150 8150 8150 8150 0
408 20250318 123200 362414370 8150 8150 8150 8150 0
409 20250318 123100 362414370 8150 8150 8150 8150 11
410 20250318 123000 362324720 8150 8150 8150 8150 0
411 20250318 122900 362324720 8150 8150 8150 8150 0
412 20250318 122800 362324720 8150 8150 8150 8150 0
413 20250318 122700 362324720 8150 8150 8150 8150 0
414 20250318 122600 362324720 8150 8150 8150 8150 0
415 20250318 122500 362324720 8150 8150 8150 8150 533
416 20250318 122400 357980770 8150 8150 8150 8150 0
417 20250318 122300 357980770 8150 8150 8150 8150 0
418 20250318 122200 357980770 8150 8150 8150 8150 0
419 20250318 122100 357980770 8150 8150 8150 8150 0
420 20250318 122000 357980770 8150 8150 8150 8150 0
421 20250318 121900 357980770 8150 8150 8150 8150 0
422 20250318 121800 357980770 8150 8150 8150 8150 0
423 20250318 121700 357980770 8150 8150 8150 8150 0
424 20250318 121600 357980770 8150 8150 8150 8150 0
425 20250318 121500 357980770 8150 8150 8150 8150 0
426 20250318 121400 357980770 8150 8150 8150 8150 0
427 20250318 121300 357980770 8150 8150 8150 8150 13
428 20250318 121200 357874820 8150 8150 8150 8150 129
429 20250318 121100 356823470 8140 8140 8140 8140 0
430 20250318 121000 356823470 8140 8140 8140 8140 0
431 20250318 120900 356823470 8140 8140 8140 8140 0
432 20250318 120800 356823470 8140 8140 8140 8140 0
433 20250318 120700 356823470 8140 8140 8140 8140 0
434 20250318 120600 356823470 8140 8140 8140 8140 0
435 20250318 120500 356823470 8140 8140 8140 8140 1
436 20250318 120400 356815330 8180 8180 8180 8180 0
437 20250318 120300 356815330 8180 8180 8180 8180 0
438 20250318 120200 356815330 8180 8180 8180 8180 1
439 20250318 120100 356807150 8180 8180 8180 8180 0
440 20250318 120000 356807150 8180 8180 8180 8180 6
441 20250318 115900 356758070 8180 8180 8180 8180 0
442 20250318 115800 356758070 8180 8180 8180 8180 0
443 20250318 115700 356758070 8180 8160 8180 8160 500
444 20250318 115600 352672830 8140 8140 8140 8140 7
445 20250318 115500 352615850 8160 8160 8160 8160 1
446 20250318 115400 352607690 8150 8150 8150 8150 0
447 20250318 115300 352607690 8150 8150 8150 8150 50
448 20250318 115200 352200190 8170 8170 8170 8170 0
449 20250318 115100 352200190 8170 8170 8170 8170 1
450 20250318 115000 352192020 8170 8170 8170 8170 100
451 20250318 114900 351375020 8160 8160 8160 8160 0
452 20250318 114800 351375020 8160 8160 8160 8160 0
453 20250318 114700 351375020 8160 8160 8160 8160 59
454 20250318 114600 350893580 8160 8160 8160 8160 0
455 20250318 114500 350893580 8160 8160 8160 8160 1
456 20250318 114400 350885420 8160 8160 8160 8160 0
457 20250318 114300 350885420 8160 8160 8160 8160 0
458 20250318 114200 350885420 8160 8160 8160 8160 1
459 20250318 114100 350877260 8130 8130 8130 8130 0
460 20250318 114000 350877260 8130 8130 8130 8130 0
461 20250318 113900 350877260 8130 8130 8130 8130 0
462 20250318 113800 350877260 8130 8130 8130 8130 0
463 20250318 113700 350877260 8130 8130 8140 8130 43
464 20250318 113600 350527640 8120 8120 8120 8120 0
465 20250318 113500 350527640 8120 8120 8120 8120 0
466 20250318 113400 350527640 8120 8120 8120 8120 204
467 20250318 113300 348871160 8120 8120 8120 8120 0
468 20250318 113200 348871160 8120 8150 8150 8120 75
469 20250318 113100 348261590 8170 8170 8170 8170 3
470 20250318 113000 348237080 8180 8180 8180 8180 0
471 20250318 112900 348237080 8180 8180 8180 8180 0
472 20250318 112800 348237080 8180 8180 8180 8180 0
473 20250318 112700 348237080 8180 8180 8180 8180 0
474 20250318 112600 348237080 8180 8180 8180 8180 0
475 20250318 112500 348237080 8180 8180 8180 8180 0
476 20250318 112400 348237080 8180 8170 8180 8170 70
477 20250318 112300 347664620 8160 8160 8160 8160 0
478 20250318 112200 347664620 8160 8170 8170 8160 413
479 20250318 112100 344290540 8170 8170 8170 8170 0
480 20250318 112000 344290540 8170 8170 8170 8170 5
481 20250318 111900 344249690 8170 8170 8170 8170 0
482 20250318 111800 344249690 8170 8170 8170 8170 3
483 20250318 111700 344225180 8170 8170 8170 8170 0
484 20250318 111600 344225180 8170 8170 8170 8170 1
485 20250318 111500 344217010 8160 8160 8160 8160 0
486 20250318 111400 344217010 8160 8160 8160 8160 30
487 20250318 111300 343972210 8150 8150 8150 8150 1
488 20250318 111200 343964060 8160 8160 8160 8160 0
489 20250318 111100 343964060 8160 8160 8160 8160 0
490 20250318 111000 343964060 8160 8160 8160 8160 0
491 20250318 110900 343964060 8160 8160 8160 8160 396
492 20250318 110800 340732700 8150 8150 8150 8150 229
493 20250318 110700 338866350 8120 8120 8120 8120 0
494 20250318 110600 338866350 8120 8160 8160 8120 300
495 20250318 110500 336418390 8110 8140 8140 8110 5546
496 20250318 110400 291385640 8130 8130 8130 8130 0
497 20250318 110300 291385640 8130 8150 8150 8130 1777
498 20250318 110200 276925640 8150 8160 8160 8150 1000
499 20250318 110100 268770740 8160 8160 8160 8160 0
500 20250318 110000 268770740 8160 8160 8160 8160 0
501 20250318 105900 268770740 8160 8160 8160 8160 0
502 20250318 105800 268770740 8160 8160 8160 8160 0
503 20250318 105700 268770740 8160 8160 8160 8160 0
504 20250318 105600 268770740 8160 8175 8175 8160 1000
505 20250318 105500 260610290 8160 8160 8160 8160 0
506 20250318 105400 260610290 8160 8160 8160 8160 0
507 20250318 105300 260610290 8160 8160 8160 8160 0
508 20250318 105200 260610290 8160 8160 8160 8160 20
509 20250318 105100 260447090 8190 8190 8190 8190 1
510 20250318 105000 260438900 8190 8190 8190 8190 0
511 20250318 104900 260438900 8190 8170 8190 8170 3
512 20250318 104800 260414350 8170 8170 8170 8170 0
513 20250318 104700 260414350 8170 8170 8170 8170 0
514 20250318 104600 260414350 8170 8170 8170 8170 203
515 20250318 104500 258755840 8170 8170 8170 8170 0
516 20250318 104400 258755840 8170 8170 8170 8170 0
517 20250318 104300 258755840 8170 8170 8170 8170 240
518 20250318 104200 256795040 8170 8170 8170 8170 6
519 20250318 104100 256746020 8170 8170 8170 8170 0
520 20250318 104000 256746020 8170 8170 8170 8170 0
521 20250318 103900 256746020 8170 8170 8170 8170 2
522 20250318 103800 256729680 8170 8170 8170 8170 1
523 20250318 103700 256721510 8180 8180 8180 8180 0
524 20250318 103600 256721510 8180 8180 8180 8180 1
525 20250318 103500 256713330 8200 8200 8200 8200 1
526 20250318 103400 256705130 8150 8150 8150 8150 500
527 20250318 103300 252630130 8150 8160 8160 8150 1304
528 20250318 103200 241993090 8170 8170 8170 8170 0
529 20250318 103100 241993090 8170 8170 8170 8170 413
530 20250318 103000 238618880 8160 8160 8160 8160 0
531 20250318 102900 238618880 8160 8160 8160 8160 0
532 20250318 102800 238618880 8160 8160 8160 8160 50
533 20250318 102700 238210880 8160 8170 8170 8160 2000
534 20250318 102600 221885850 8170 8190 8190 8170 1049
535 20250318 102500 213304910 8180 8180 8180 8180 21
536 20250318 102400 213133130 8180 8180 8180 8180 0
537 20250318 102300 213133130 8180 8180 8180 8180 18
538 20250318 102200 212985890 8180 8190 8190 8180 70
539 20250318 102100 212413280 8200 8200 8200 8200 0
540 20250318 102000 212413280 8200 8200 8200 8200 152
541 20250318 101900 211166880 8200 8200 8200 8200 0
542 20250318 101800 211166880 8200 8200 8200 8200 2
543 20250318 101700 211150480 8200 8200 8200 8200 14
544 20250318 101600 211035680 8170 8170 8170 8170 1
545 20250318 101500 211027510 8200 8170 8200 8170 11
546 20250318 101400 210937610 8160 8160 8160 8160 0
547 20250318 101300 210937610 8160 8160 8160 8160 0
548 20250318 101200 210937610 8160 8160 8160 8160 0
549 20250318 101100 210937610 8160 8160 8160 8160 300
550 20250318 101000 208489610 8160 8170 8170 8160 340
551 20250318 100900 205714210 8160 8180 8180 8160 1198
552 20250318 100800 195927370 8210 8210 8210 8180 18
553 20250318 100700 195779800 8180 8180 8180 8180 2
554 20250318 100600 195763440 8170 8170 8170 8170 0
555 20250318 100500 195763440 8170 8170 8170 8170 0
556 20250318 100400 195763440 8170 8170 8170 8170 712
557 20250318 100300 189946400 8170 8170 8170 8170 416
558 20250318 100200 186547680 8170 8170 8170 8170 5
559 20250318 100100 186506830 8170 8170 8170 8170 729
560 20250318 100000 180550900 8180 8180 8180 8180 203
561 20250318 095900 178890360 8170 8170 8170 8170 30
562 20250318 095800 178645260 8170 8200 8200 8170 5069
563 20250318 095700 137160640 8200 8200 8200 8200 337
564 20250318 095600 134397240 8200 8200 8200 8200 0
565 20250318 095500 134397240 8200 8200 8200 8200 150
566 20250318 095400 133167240 8200 8210 8210 8200 204
567 20250318 095300 131492740 8210 8210 8210 8210 83
568 20250318 095200 130811310 8200 8200 8200 8200 0
569 20250318 095100 130811310 8200 8210 8210 8200 500
570 20250318 095000 126707750 8220 8220 8220 8220 0
571 20250318 094900 126707750 8220 8210 8220 8210 175
572 20250318 094800 125270950 8220 8230 8230 8220 162
573 20250318 094700 123938300 8230 8230 8230 8230 0
574 20250318 094600 123938300 8230 8230 8230 8230 121
575 20250318 094500 122942470 8230 8230 8230 8220 134
576 20250318 094400 121839660 8230 8230 8230 8230 2
577 20250318 094300 121823200 8220 8220 8220 8220 20
578 20250318 094200 121658800 8210 8210 8210 8210 105
579 20250318 094100 120796750 8230 8230 8230 8230 0
580 20250318 094000 120796750 8230 8200 8230 8200 301
581 20250318 093900 118328520 8200 8200 8200 8200 301
582 20250318 093800 115860320 8200 8210 8210 8200 1457
583 20250318 093700 103904680 8210 8220 8220 8210 1128
584 20250318 093600 94640300 8220 8220 8220 8220 419
585 20250318 093500 91196120 8230 8230 8230 8230 224
586 20250318 093400 89352600 8240 8240 8240 8240 0
587 20250318 093300 89352600 8240 8240 8240 8230 337
588 20250318 093200 86577720 8240 8240 8240 8240 23
589 20250318 093100 86388200 8250 8250 8250 8250 557
590 20250318 093000 81792950 8250 8250 8250 8250 226
591 20250318 092900 79928450 8260 8260 8260 8260 0
592 20250318 092800 79928450 8260 8270 8270 8260 1249
593 20250318 092700 69607500 8280 8280 8280 8280 1
594 20250318 092600 69599220 8280 8280 8280 8280 0
595 20250318 092500 69599220 8280 8280 8280 8280 0
596 20250318 092400 69599220 8280 8290 8290 8280 148
597 20250318 092300 68373590 8290 8290 8290 8290 25
598 20250318 092200 68166340 8290 8290 8290 8290 128
599 20250318 092100 67105220 8300 8300 8300 8300 0
600 20250318 092000 67105220 8300 8300 8300 8300 2
601 20250318 091900 67088620 8300 8290 8300 8290 4
602 20250318 091800 67055430 8270 8280 8280 8270 324
603 20250318 091700 64374030 8320 8280 8320 8270 57
604 20250318 091600 63902280 8270 8290 8290 8260 767
605 20250318 091500 57557340 8290 8290 8290 8290 0
606 20250318 091400 57557340 8290 8290 8290 8290 70
607 20250318 091300 56977040 8280 8280 8280 8280 35
608 20250318 091200 56687240 8300 8290 8300 8290 18
609 20250318 091100 56537970 8280 8280 8280 8280 0
610 20250318 091000 56537970 8280 8280 8280 8280 885
611 20250318 090900 49210170 8290 8270 8290 8270 53
612 20250318 090800 48771220 8260 8260 8260 8260 234
613 20250318 090700 46838380 8250 8220 8250 8220 266
614 20250318 090600 44649520 8220 8230 8240 8210 772
615 20250318 090500 38302120 8250 8270 8270 8230 589
616 20250318 090400 33445820 8280 8300 8300 8250 1743
617 20250318 090300 19037540 8330 8330 8330 8330 164
618 20250318 090200 17671420 8330 8330 8330 8330 310
619 20250318 090100 15089120 8330 8330 8330 8300 255
620 20250318 090000 12967970 8330 8270 8350 8270 1562

1
033160/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,38124,22066331,314904240,182267894060,0.17
20250313,38241,22066331,303633540,175206668140,0.17
20250312,38107,22066331,311715260,180502587580,0.17
20250311,37781,22066331,303759240,177413301240,0.17
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 38124 22066331 314904240 182267894060 0.17
3 20250313 38241 22066331 303633540 175206668140 0.17
4 20250312 38107 22066331 311715260 180502587580 0.17
5 20250311 37781 22066331 303759240 177413301240 0.17