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

632
044340/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193000,256173915,6170,6170,6170,6170,2426
20250318,192900,256173915,6170,6170,6170,6170,0
20250318,192800,256173915,6170,6170,6170,6170,0
20250318,192700,256173915,6170,6170,6170,6170,0
20250318,192600,256173915,6170,6170,6170,6170,0
20250318,192500,256173915,6170,6170,6170,6170,0
20250318,192400,256173915,6170,6170,6170,6170,0
20250318,192300,256173915,6170,6170,6170,6170,0
20250318,192200,256173915,6170,6170,6170,6170,0
20250318,192100,256173915,6170,6170,6170,6170,0
20250318,192000,256173915,6170,6170,6170,6170,0
20250318,191900,256173915,6170,6170,6170,6170,0
20250318,191800,256173915,6170,6170,6170,6170,0
20250318,191700,256173915,6170,6170,6170,6170,0
20250318,191600,256173915,6170,6170,6170,6170,0
20250318,191500,256173915,6170,6170,6170,6170,0
20250318,191400,256173915,6170,6170,6170,6170,0
20250318,191300,256173915,6170,6170,6170,6170,0
20250318,191200,256173915,6170,6170,6170,6170,0
20250318,191100,256173915,6170,6170,6170,6170,0
20250318,191000,256173915,6170,6170,6170,6170,0
20250318,190900,256173915,6170,6170,6170,6170,0
20250318,190800,256173915,6170,6170,6170,6170,0
20250318,190700,256173915,6170,6170,6170,6170,0
20250318,190600,256173915,6170,6170,6170,6170,0
20250318,190500,256173915,6170,6170,6170,6170,0
20250318,190400,256173915,6170,6170,6170,6170,0
20250318,190300,256173915,6170,6170,6170,6170,0
20250318,190200,256173915,6170,6170,6170,6170,0
20250318,190100,256173915,6170,6170,6170,6170,0
20250318,190000,256173915,6170,6170,6170,6170,2426
20250318,185900,256173915,6170,6170,6170,6170,0
20250318,185800,256173915,6170,6170,6170,6170,0
20250318,185700,256173915,6170,6170,6170,6170,0
20250318,185600,256173915,6170,6170,6170,6170,0
20250318,185500,256173915,6170,6170,6170,6170,0
20250318,185400,256173915,6170,6170,6170,6170,0
20250318,185300,256173915,6170,6170,6170,6170,0
20250318,185200,256173915,6170,6170,6170,6170,0
20250318,185100,256173915,6170,6170,6170,6170,0
20250318,185000,256173915,6170,6170,6170,6170,0
20250318,184900,256173915,6170,6170,6170,6170,0
20250318,184800,256173915,6170,6170,6170,6170,0
20250318,184700,256173915,6170,6170,6170,6170,0
20250318,184600,256173915,6170,6170,6170,6170,0
20250318,184500,256173915,6170,6170,6170,6170,0
20250318,184400,256173915,6170,6170,6170,6170,0
20250318,184300,256173915,6170,6170,6170,6170,0
20250318,184200,256173915,6170,6170,6170,6170,0
20250318,184100,256173915,6170,6170,6170,6170,0
20250318,184000,256173915,6170,6170,6170,6170,0
20250318,183900,256173915,6170,6170,6170,6170,0
20250318,183800,256173915,6170,6170,6170,6170,0
20250318,183700,256173915,6170,6170,6170,6170,0
20250318,183600,256173915,6170,6170,6170,6170,0
20250318,183500,256173915,6170,6170,6170,6170,0
20250318,183400,256173915,6170,6170,6170,6170,0
20250318,183300,256173915,6170,6170,6170,6170,0
20250318,183200,256173915,6170,6170,6170,6170,0
20250318,183100,256173915,6170,6170,6170,6170,0
20250318,183000,256173915,6170,6170,6170,6170,2426
20250318,182900,256173915,6170,6170,6170,6170,0
20250318,182800,256173915,6170,6170,6170,6170,0
20250318,182700,256173915,6170,6170,6170,6170,0
20250318,182600,256173915,6170,6170,6170,6170,0
20250318,182500,256173915,6170,6170,6170,6170,0
20250318,182400,256173915,6170,6170,6170,6170,0
20250318,182300,256173915,6170,6170,6170,6170,0
20250318,182200,256173915,6170,6170,6170,6170,0
20250318,182100,256173915,6170,6170,6170,6170,0
20250318,182000,256173915,6170,6170,6170,6170,0
20250318,181900,256173915,6170,6170,6170,6170,0
20250318,181800,256173915,6170,6170,6170,6170,0
20250318,181700,256173915,6170,6170,6170,6170,0
20250318,181600,256173915,6170,6170,6170,6170,0
20250318,181500,256173915,6170,6170,6170,6170,0
20250318,181400,256173915,6170,6170,6170,6170,0
20250318,181300,256173915,6170,6170,6170,6170,0
20250318,181200,256173915,6170,6170,6170,6170,0
20250318,181100,256173915,6170,6170,6170,6170,0
20250318,181000,256173915,6170,6170,6170,6170,0
20250318,180900,256173915,6170,6170,6170,6170,0
20250318,180800,256173915,6170,6170,6170,6170,0
20250318,180700,256173915,6170,6170,6170,6170,0
20250318,180600,256173915,6170,6170,6170,6170,0
20250318,180500,256173915,6170,6170,6170,6170,0
20250318,180400,256173915,6170,6170,6170,6170,0
20250318,180300,256173915,6170,6170,6170,6170,0
20250318,180200,256173915,6170,6170,6170,6170,0
20250318,180100,256173915,6170,6170,6170,6170,0
20250318,180000,256173915,6170,6170,6170,6170,2426
20250318,175900,256173915,6170,6170,6170,6170,0
20250318,175800,256173915,6170,6170,6170,6170,0
20250318,175700,256173915,6170,6170,6170,6170,0
20250318,175600,256173915,6170,6170,6170,6170,0
20250318,175500,256173915,6170,6170,6170,6170,0
20250318,175400,256173915,6170,6170,6170,6170,0
20250318,175300,256173915,6170,6170,6170,6170,0
20250318,175200,256173915,6170,6170,6170,6170,0
20250318,175100,256173915,6170,6170,6170,6170,0
20250318,175000,256173915,6170,6170,6170,6170,0
20250318,174900,256173915,6170,6170,6170,6170,0
20250318,174800,256173915,6170,6170,6170,6170,0
20250318,174700,256173915,6170,6170,6170,6170,0
20250318,174600,256173915,6170,6170,6170,6170,0
20250318,174500,256173915,6170,6170,6170,6170,0
20250318,174400,256173915,6170,6170,6170,6170,0
20250318,174300,256173915,6170,6170,6170,6170,0
20250318,174200,256173915,6170,6170,6170,6170,0
20250318,174100,256173915,6170,6170,6170,6170,0
20250318,174000,256173915,6170,6170,6170,6170,0
20250318,173900,256173915,6170,6170,6170,6170,0
20250318,173800,256173915,6170,6170,6170,6170,0
20250318,173700,256173915,6170,6170,6170,6170,0
20250318,173600,256173915,6170,6170,6170,6170,0
20250318,173500,256173915,6170,6170,6170,6170,0
20250318,173400,256173915,6170,6170,6170,6170,0
20250318,173300,256173915,6170,6170,6170,6170,0
20250318,173200,256173915,6170,6170,6170,6170,0
20250318,173100,256173915,6170,6170,6170,6170,0
20250318,173000,256173915,6170,6170,6170,6170,2426
20250318,172900,256173915,6170,6170,6170,6170,0
20250318,172800,256173915,6170,6170,6170,6170,0
20250318,172700,256173915,6170,6170,6170,6170,0
20250318,172600,256173915,6170,6170,6170,6170,0
20250318,172500,256173915,6170,6170,6170,6170,0
20250318,172400,256173915,6170,6170,6170,6170,0
20250318,172300,256173915,6170,6170,6170,6170,0
20250318,172200,256173915,6170,6170,6170,6170,0
20250318,172100,256173915,6170,6170,6170,6170,0
20250318,172000,256173915,6170,6170,6170,6170,0
20250318,171900,256173915,6170,6170,6170,6170,0
20250318,171800,256173915,6170,6170,6170,6170,0
20250318,171700,256173915,6170,6170,6170,6170,0
20250318,171600,256173915,6170,6170,6170,6170,0
20250318,171500,256173915,6170,6170,6170,6170,0
20250318,171400,256173915,6170,6170,6170,6170,0
20250318,171300,256173915,6170,6170,6170,6170,0
20250318,171200,256173915,6170,6170,6170,6170,0
20250318,171100,256173915,6170,6170,6170,6170,0
20250318,171000,256173915,6170,6170,6170,6170,0
20250318,170900,256173915,6170,6170,6170,6170,0
20250318,170800,256173915,6170,6170,6170,6170,0
20250318,170700,256173915,6170,6170,6170,6170,0
20250318,170600,256173915,6170,6170,6170,6170,0
20250318,170500,256173915,6170,6170,6170,6170,0
20250318,170400,256173915,6170,6170,6170,6170,0
20250318,170300,256173915,6170,6170,6170,6170,0
20250318,170200,256173915,6170,6170,6170,6170,0
20250318,170100,256173915,6170,6170,6170,6170,0
20250318,170000,256173915,6170,6170,6170,6170,2426
20250318,165900,256173915,6170,6170,6170,6170,0
20250318,165800,256173915,6170,6170,6170,6170,0
20250318,165700,256173915,6170,6170,6170,6170,0
20250318,165600,256173915,6170,6170,6170,6170,0
20250318,165500,256173915,6170,6170,6170,6170,0
20250318,165400,256173915,6170,6170,6170,6170,0
20250318,165300,256173915,6170,6170,6170,6170,0
20250318,165200,256173915,6170,6170,6170,6170,0
20250318,165100,256173915,6170,6170,6170,6170,0
20250318,165000,256173915,6170,6170,6170,6170,0
20250318,164900,256173915,6170,6170,6170,6170,0
20250318,164800,256173915,6170,6170,6170,6170,0
20250318,164700,256173915,6170,6170,6170,6170,0
20250318,164600,256173915,6170,6170,6170,6170,0
20250318,164500,256173915,6170,6170,6170,6170,0
20250318,164400,256173915,6170,6170,6170,6170,0
20250318,164300,256173915,6170,6170,6170,6170,0
20250318,164200,256173915,6170,6170,6170,6170,0
20250318,164100,256173915,6170,6170,6170,6170,0
20250318,164000,256173915,6170,6170,6170,6170,0
20250318,163900,256173915,6170,6170,6170,6170,0
20250318,163800,256173915,6170,6170,6170,6170,0
20250318,163700,256173915,6170,6170,6170,6170,0
20250318,163600,256173915,6170,6170,6170,6170,0
20250318,163500,256173915,6170,6170,6170,6170,0
20250318,163400,256173915,6170,6170,6170,6170,0
20250318,163300,256173915,6170,6170,6170,6170,0
20250318,163200,256173915,6170,6170,6170,6170,0
20250318,163100,256173915,6170,6170,6170,6170,0
20250318,163000,256173915,6170,6170,6170,6170,2426
20250318,162900,256173915,6170,6170,6170,6170,0
20250318,162800,256173915,6170,6170,6170,6170,0
20250318,162700,256173915,6170,6170,6170,6170,0
20250318,162600,256173915,6170,6170,6170,6170,0
20250318,162500,256173915,6170,6170,6170,6170,0
20250318,162400,256173915,6170,6170,6170,6170,0
20250318,162300,256173915,6170,6170,6170,6170,0
20250318,162200,256173915,6170,6170,6170,6170,0
20250318,162100,256173915,6170,6170,6170,6170,0
20250318,162000,256173915,6170,6170,6170,6170,0
20250318,161900,256173915,6170,6170,6170,6170,0
20250318,161800,256173915,6170,6170,6170,6170,0
20250318,161700,256173915,6170,6170,6170,6170,0
20250318,161600,256173915,6170,6170,6170,6170,0
20250318,161500,256173915,6170,6170,6170,6170,0
20250318,161400,256173915,6170,6170,6170,6170,0
20250318,161300,256173915,6170,6170,6170,6170,0
20250318,161200,256173915,6170,6170,6170,6170,0
20250318,161100,256173915,6170,6170,6170,6170,0
20250318,161000,256173915,6170,6170,6170,6170,0
20250318,160900,256173915,6170,6170,6170,6170,0
20250318,160800,256173915,6170,6170,6170,6170,0
20250318,160700,256173915,6170,6170,6170,6170,0
20250318,160600,256173915,6170,6170,6170,6170,0
20250318,160500,256173915,6170,6170,6170,6170,0
20250318,160400,256173915,6170,6170,6170,6170,0
20250318,160300,256173915,6170,6170,6170,6170,0
20250318,160200,256173915,6170,6170,6170,6170,0
20250318,160100,256173915,6170,6170,6170,6170,0
20250318,160000,256173915,6170,6170,6170,6170,2426
20250318,155900,256173915,6170,6170,6170,6170,0
20250318,155800,256173915,6170,6170,6170,6170,0
20250318,155700,256173915,6170,6170,6170,6170,0
20250318,155600,256173915,6170,6170,6170,6170,0
20250318,155500,256173915,6170,6170,6170,6170,0
20250318,155400,256173915,6170,6170,6170,6170,0
20250318,155300,256173915,6170,6170,6170,6170,0
20250318,155200,256173915,6170,6170,6170,6170,0
20250318,155100,256173915,6170,6170,6170,6170,0
20250318,155000,256173915,6170,6170,6170,6170,0
20250318,154900,256173915,6170,6170,6170,6170,0
20250318,154800,256173915,6170,6170,6170,6170,0
20250318,154700,256173915,6170,6170,6170,6170,0
20250318,154600,256173915,6170,6170,6170,6170,0
20250318,154500,256173915,6170,6170,6170,6170,0
20250318,154400,256173915,6170,6170,6170,6170,0
20250318,154300,256173915,6170,6170,6170,6170,0
20250318,154200,256173915,6170,6170,6170,6170,0
20250318,154100,256173915,6170,6170,6170,6170,0
20250318,154000,256173915,6170,6170,6170,6170,0
20250318,153900,256173915,6170,6170,6170,6170,0
20250318,153800,256173915,6170,6170,6170,6170,0
20250318,153700,256173915,6170,6170,6170,6170,0
20250318,153600,256173915,6170,6170,6170,6170,0
20250318,153500,256173915,6170,6170,6170,6170,0
20250318,153400,256173915,6170,6170,6170,6170,0
20250318,153300,256173915,6170,6170,6170,6170,0
20250318,153200,256173915,6170,6170,6170,6170,0
20250318,153100,256173915,6170,6170,6170,6170,0
20250318,153000,256173915,6170,6170,6170,6170,4852
20250318,152900,241205495,6170,6170,6170,6170,0
20250318,152800,241205495,6170,6170,6170,6170,0
20250318,152700,241205495,6170,6170,6170,6170,0
20250318,152600,241205495,6170,6170,6170,6170,0
20250318,152500,241205495,6170,6170,6170,6170,0
20250318,152400,241205495,6170,6170,6170,6170,0
20250318,152300,241205495,6170,6170,6170,6170,0
20250318,152200,241205495,6170,6170,6170,6170,0
20250318,152100,241205495,6170,6170,6170,6170,0
20250318,152000,241205495,6170,6170,6170,6170,0
20250318,151900,241205495,6170,6170,6170,6170,181
20250318,151800,240088725,6170,6170,6170,6165,168
20250318,151700,239052170,6170,6170,6170,6170,119
20250318,151600,238317940,6170,6160,6170,6160,5
20250318,151500,238287130,6160,6170,6170,6160,139
20250318,151400,237429550,6170,6170,6170,6170,1
20250318,151300,237423380,6170,6170,6170,6170,150
20250318,151200,236497880,6160,6160,6160,6160,38
20250318,151100,236263800,6170,6160,6170,6160,126
20250318,151000,235486390,6170,6170,6170,6170,5
20250318,150900,235455540,6160,6160,6160,6160,1
20250318,150800,235449380,6160,6160,6160,6160,20
20250318,150700,235326180,6160,6170,6170,6160,396
20250318,150600,232886170,6170,6170,6170,6170,0
20250318,150500,232886170,6170,6170,6170,6170,163
20250318,150400,231880460,6180,6170,6180,6170,82
20250318,150300,231374320,6160,6170,6170,6160,27
20250318,150200,231207950,6170,6170,6170,6170,34
20250318,150100,230998170,6170,6170,6170,6170,0
20250318,150000,230998170,6170,6180,6180,6170,348
20250318,145900,228849840,6190,6190,6190,6190,10
20250318,145800,228787940,6180,6180,6180,6180,104
20250318,145700,228145220,6180,6190,6190,6180,195
20250318,145600,226939130,6190,6190,6190,6190,0
20250318,145500,226939130,6190,6190,6190,6190,162
20250318,145400,225936350,6190,6190,6190,6190,76
20250318,145300,225465910,6180,6190,6190,6180,74
20250318,145200,225007940,6170,6190,6190,6170,181
20250318,145100,223888270,6190,6190,6190,6190,297
20250318,145000,222049840,6190,6180,6190,6180,101
20250318,144900,221425010,6170,6180,6180,6170,69
20250318,144800,220998630,6180,6190,6190,6180,264
20250318,144700,219366460,6190,6190,6190,6190,0
20250318,144600,219366460,6190,6180,6190,6180,155
20250318,144500,218407510,6180,6180,6180,6180,60
20250318,144400,218036710,6180,6180,6180,6180,2091
20250318,144300,205114330,6180,6140,6180,6130,19
20250318,144200,204997640,6190,6190,6190,6140,133
20250318,144100,204175310,6180,6180,6180,6180,320
20250318,144000,202197710,6180,6180,6180,6180,411
20250318,143900,199657730,6170,6170,6170,6170,1
20250318,143800,199651560,6170,6180,6180,6170,137
20250318,143700,198804910,6180,6170,6180,6170,61
20250318,143600,198428530,6170,6170,6170,6170,35
20250318,143500,198212580,6170,6170,6170,6170,0
20250318,143400,198212580,6170,6160,6170,6160,122
20250318,143300,197459880,6180,6180,6180,6180,0
20250318,143200,197459880,6180,6180,6180,6180,99
20250318,143100,196848060,6180,6140,6180,6140,67
20250318,143000,196436640,6170,6170,6170,6170,0
20250318,142900,196436640,6170,6170,6170,6170,121
20250318,142800,195690070,6170,6150,6170,6150,2
20250318,142700,195677750,6160,6140,6170,6110,92
20250318,142600,195112780,6170,6170,6170,6170,105
20250318,142500,194464930,6170,6150,6170,6150,3
20250318,142400,194446460,6160,6170,6170,6160,2
20250318,142300,194434130,6170,6170,6170,6170,146
20250318,142200,193533310,6170,6160,6170,6160,37
20250318,142100,193305380,6150,6140,6150,6140,53
20250318,142000,192979460,6150,6160,6160,6150,4
20250318,141900,192954840,6160,6130,6170,6110,185
20250318,141800,191819290,6180,6170,6180,6170,90
20250318,141700,191263910,6170,6150,6170,6140,102
20250318,141600,190634620,6150,6150,6150,6150,53
20250318,141500,190308670,6140,6140,6140,6140,0
20250318,141400,190308670,6140,6140,6140,6140,1
20250318,141300,190302530,6150,6170,6170,6150,156
20250318,141200,189340040,6140,6170,6170,6140,3
20250318,141100,189321570,6170,6170,6170,6170,5
20250318,141000,189290720,6170,6170,6170,6170,0
20250318,140900,189290720,6170,6170,6170,6170,30
20250318,140800,189105620,6170,6170,6170,6170,2
20250318,140700,189093280,6160,6140,6160,6140,620
20250318,140600,185286080,6090,6090,6090,6090,0
20250318,140500,185286080,6090,6090,6090,6090,0
20250318,140400,185286080,6090,6100,6100,6090,436
20250318,140300,182627180,6100,6100,6100,6100,193
20250318,140200,181449880,6100,6100,6100,6100,0
20250318,140100,181449880,6100,6110,6110,6100,700
20250318,140000,177178020,6110,6110,6110,6110,0
20250318,135900,177178020,6110,6110,6110,6110,0
20250318,135800,177178020,6110,6110,6110,6110,192
20250318,135700,176004900,6130,6130,6130,6120,552
20250318,135600,172625100,6140,6160,6160,6140,813
20250318,135500,167628840,6170,6180,6180,6170,11
20250318,135400,167560910,6180,6160,6180,6160,730
20250318,135300,163055690,6160,6170,6170,6160,92
20250318,135200,162488090,6140,6150,6160,6140,51
20250318,135100,162174320,6150,6150,6150,6150,5
20250318,135000,162143570,6150,6150,6150,6145,98
20250318,134900,161540880,6140,6140,6140,6140,1
20250318,134800,161534740,6140,6130,6140,6130,38
20250318,134700,161301430,6140,6140,6140,6140,4
20250318,134600,161276870,6140,6130,6140,6130,110
20250318,134500,160601530,6130,6120,6130,6120,75
20250318,134400,160142490,6130,6130,6130,6130,1
20250318,134300,160136360,6130,6130,6130,6130,7
20250318,134200,160093450,6120,6120,6130,6120,474
20250318,134100,157188220,6120,6120,6120,6120,17
20250318,134000,157084180,6120,6130,6130,6120,3
20250318,133900,157065810,6120,6120,6120,6120,54
20250318,133800,156735330,6120,6120,6120,6120,18
20250318,133700,156625170,6120,6120,6120,6120,316
20250318,133600,154691250,6120,6120,6120,6120,104
20250318,133500,154054770,6110,6110,6110,6110,0
20250318,133400,154054770,6110,6110,6110,6110,22
20250318,133300,153920350,6120,6110,6120,6110,130
20250318,133200,153124850,6110,6110,6110,6110,0
20250318,133100,153124850,6110,6110,6110,6110,0
20250318,133000,153124850,6110,6110,6110,6110,129
20250318,132900,152336660,6100,6100,6100,6100,300
20250318,132800,150506660,6100,6100,6100,6100,0
20250318,132700,150506660,6100,6095,6100,6090,535
20250318,132600,147243240,6100,6100,6100,6100,1
20250318,132500,147237140,6100,6100,6100,6100,105
20250318,132400,146596640,6100,6100,6100,6100,200
20250318,132300,145376640,6080,6080,6080,6080,64
20250318,132200,144987520,6070,6070,6070,6070,0
20250318,132100,144987520,6070,6070,6070,6070,0
20250318,132000,144987520,6070,6070,6070,6070,136
20250318,131900,144162000,6060,6060,6060,6060,0
20250318,131800,144162000,6060,6060,6060,6060,95
20250318,131700,143586300,6060,6060,6060,6060,19
20250318,131600,143471160,6070,6070,6070,6070,0
20250318,131500,143471160,6070,6070,6070,6070,0
20250318,131400,143471160,6070,6070,6070,6070,2
20250318,131300,143459020,6060,6060,6060,6060,252
20250318,131200,141931900,6070,6070,6070,6070,1
20250318,131100,141925830,6070,6070,6070,6070,0
20250318,131000,141925830,6070,6070,6070,6070,0
20250318,130900,141925830,6070,6070,6070,6070,3
20250318,130800,141907620,6070,6070,6070,6070,1
20250318,130700,141901550,6070,6040,6070,6040,3
20250318,130600,141883370,6070,6070,6070,6070,66
20250318,130500,141482750,6040,6050,6050,6040,201
20250318,130400,140266710,6060,6060,6060,6060,5
20250318,130300,140236410,6060,6060,6060,6060,0
20250318,130200,140236410,6060,6060,6060,6060,0
20250318,130100,140236410,6060,6060,6060,6060,0
20250318,130000,140236410,6060,6060,6060,6060,0
20250318,125900,140236410,6060,6060,6060,6060,0
20250318,125800,140236410,6060,6060,6060,6060,0
20250318,125700,140236410,6060,6060,6060,6060,0
20250318,125600,140236410,6060,6060,6060,6060,0
20250318,125500,140236410,6060,6060,6060,6060,0
20250318,125400,140236410,6060,6060,6060,6060,0
20250318,125300,140236410,6060,6060,6060,6060,0
20250318,125200,140236410,6060,6060,6060,6060,0
20250318,125100,140236410,6060,6060,6060,6060,0
20250318,125000,140236410,6060,6060,6060,6060,0
20250318,124900,140236410,6060,6060,6060,6060,0
20250318,124800,140236410,6060,6060,6060,6060,0
20250318,124700,140236410,6060,6060,6060,6060,0
20250318,124600,140236410,6060,6060,6060,6060,0
20250318,124500,140236410,6060,6060,6060,6060,0
20250318,124400,140236410,6060,6060,6060,6060,0
20250318,124300,140236410,6060,6060,6060,6060,0
20250318,124200,140236410,6060,6060,6060,6060,0
20250318,124100,140236410,6060,6060,6060,6060,0
20250318,124000,140236410,6060,6060,6060,6060,49
20250318,123900,139939470,6060,6060,6060,6060,46
20250318,123800,139660710,6070,6070,6070,6070,0
20250318,123700,139660710,6070,6070,6070,6070,0
20250318,123600,139660710,6070,6070,6070,6070,0
20250318,123500,139660710,6070,6070,6070,6070,125
20250318,123400,138901960,6070,6070,6070,6070,159
20250318,123300,137936830,6070,6070,6070,6070,0
20250318,123200,137936830,6070,6070,6070,6070,0
20250318,123100,137936830,6070,6070,6070,6070,0
20250318,123000,137936830,6070,6070,6070,6070,0
20250318,122900,137936830,6070,6080,6080,6070,21
20250318,122800,137809170,6090,6090,6090,6090,0
20250318,122700,137809170,6090,6090,6090,6090,0
20250318,122600,137809170,6090,6090,6090,6090,0
20250318,122500,137809170,6090,6090,6090,6090,0
20250318,122400,137809170,6090,6090,6090,6090,1
20250318,122300,137803080,6090,6090,6090,6090,12
20250318,122200,137730000,6090,6090,6090,6090,0
20250318,122100,137730000,6090,6090,6090,6090,0
20250318,122000,137730000,6090,6090,6090,6090,0
20250318,121900,137730000,6090,6090,6090,6090,2
20250318,121800,137717820,6090,6110,6110,6090,22
20250318,121700,137583780,6050,6050,6050,6050,0
20250318,121600,137583780,6050,6060,6060,6050,353
20250318,121500,135445200,6070,6080,6080,6070,193
20250318,121400,134272670,6080,6080,6080,6080,0
20250318,121300,134272670,6080,6080,6080,6080,0
20250318,121200,134272670,6080,6080,6080,6080,0
20250318,121100,134272670,6080,6080,6080,6080,0
20250318,121000,134272670,6080,6080,6080,6080,0
20250318,120900,134272670,6080,6080,6080,6080,0
20250318,120800,134272670,6080,6080,6080,6080,0
20250318,120700,134272670,6080,6080,6080,6080,0
20250318,120600,134272670,6080,6080,6080,6080,73
20250318,120500,133828830,6090,6090,6090,6090,21
20250318,120400,133700940,6090,6090,6090,6090,0
20250318,120300,133700940,6090,6090,6090,6090,0
20250318,120200,133700940,6090,6090,6090,6090,1
20250318,120100,133694850,6080,6080,6080,6080,0
20250318,120000,133694850,6080,6080,6080,6080,0
20250318,115900,133694850,6080,6080,6080,6080,0
20250318,115800,133694850,6080,6080,6080,6080,154
20250318,115700,132758530,6080,6080,6080,6080,0
20250318,115600,132758530,6080,6080,6080,6080,0
20250318,115500,132758530,6080,6080,6080,6080,0
20250318,115400,132758530,6080,6080,6080,6080,0
20250318,115300,132758530,6080,6080,6080,6080,0
20250318,115200,132758530,6080,6080,6080,6080,0
20250318,115100,132758530,6080,6080,6080,6080,0
20250318,115000,132758530,6080,6100,6100,6080,19
20250318,114900,132642840,6110,6110,6110,6110,3
20250318,114800,132624510,6110,6110,6110,6110,92
20250318,114700,132062390,6110,6110,6110,6110,5
20250318,114600,132031840,6110,6110,6110,6110,0
20250318,114500,132031840,6110,6110,6110,6110,13
20250318,114400,131952410,6110,6110,6110,6110,0
20250318,114300,131952410,6110,6110,6110,6110,5
20250318,114200,131921860,6110,6110,6110,6110,400
20250318,114100,129477860,6110,6110,6110,6110,0
20250318,114000,129477860,6110,6110,6110,6110,0
20250318,113900,129477860,6110,6110,6110,6110,0
20250318,113800,129477860,6110,6100,6110,6100,201
20250318,113700,128251750,6100,6100,6100,6100,0
20250318,113600,128251750,6100,6100,6100,6100,0
20250318,113500,128251750,6100,6100,6100,6100,1
20250318,113400,128245650,6070,6070,6070,6070,0
20250318,113300,128245650,6070,6070,6070,6070,12
20250318,113200,128172810,6080,6090,6090,6080,300
20250318,113100,126348160,6090,6090,6090,6090,0
20250318,113000,126348160,6090,6090,6090,6090,1
20250318,112900,126342070,6080,6080,6080,6080,0
20250318,112800,126342070,6080,6080,6080,6080,0
20250318,112700,126342070,6080,6080,6080,6080,0
20250318,112600,126342070,6080,6080,6080,6080,0
20250318,112500,126342070,6080,6080,6080,6080,0
20250318,112400,126342070,6080,6080,6080,6080,0
20250318,112300,126342070,6080,6080,6080,6080,0
20250318,112200,126342070,6080,6080,6080,6080,1
20250318,112100,126335990,6100,6100,6100,6100,150
20250318,112000,125420990,6090,6090,6090,6090,55
20250318,111900,125086040,6100,6100,6100,6100,0
20250318,111800,125086040,6100,6100,6100,6100,0
20250318,111700,125086040,6100,6100,6100,6100,0
20250318,111600,125086040,6100,6100,6100,6100,1
20250318,111500,125079940,6090,6090,6090,6090,0
20250318,111400,125079940,6090,6090,6090,6090,0
20250318,111300,125079940,6090,6090,6090,6090,0
20250318,111200,125079940,6090,6100,6100,6090,44
20250318,111100,124811950,6100,6100,6100,6100,0
20250318,111000,124811950,6100,6100,6100,6090,40
20250318,110900,124568250,6100,6100,6100,6100,0
20250318,110800,124568250,6100,6100,6100,6100,0
20250318,110700,124568250,6100,6090,6100,6090,157
20250318,110600,123611800,6100,6100,6100,6100,0
20250318,110500,123611800,6100,6100,6100,6100,150
20250318,110400,122696800,6100,6100,6100,6100,1
20250318,110300,122690700,6090,6090,6090,6090,0
20250318,110200,122690700,6090,6090,6090,6090,0
20250318,110100,122690700,6090,6090,6090,6090,30
20250318,110000,122508000,6100,6100,6100,6100,4
20250318,105900,122483600,6090,6090,6090,6090,0
20250318,105800,122483600,6090,6090,6090,6090,31
20250318,105700,122294810,6100,6100,6100,6100,21
20250318,105600,122166710,6100,6100,6100,6100,246
20250318,105500,120666110,6100,6100,6100,6080,901
20250318,105400,115174710,6090,6100,6100,6090,309
20250318,105300,113292850,6090,6090,6090,6090,26
20250318,105200,113134510,6080,6090,6090,6080,2
20250318,105100,113122340,6090,6090,6090,6090,0
20250318,105000,113122340,6090,6090,6090,6090,400
20250318,104900,110686340,6090,6090,6090,6090,1
20250318,104800,110680250,6090,6090,6090,6090,0
20250318,104700,110680250,6090,6090,6090,6090,1
20250318,104600,110674160,6050,6050,6050,6050,0
20250318,104500,110674160,6050,6050,6050,6050,0
20250318,104400,110674160,6050,6050,6050,6050,35
20250318,104300,110462410,6050,6050,6050,6050,1
20250318,104200,110456360,6050,6050,6050,6050,0
20250318,104100,110456360,6050,6050,6050,6050,27
20250318,104000,110293010,6050,6050,6050,6050,26
20250318,103900,110135710,6090,6090,6090,6090,1
20250318,103800,110129620,6090,6090,6090,6090,0
20250318,103700,110129620,6090,6090,6090,6090,0
20250318,103600,110129620,6090,6090,6090,6090,0
20250318,103500,110129620,6090,6090,6090,6090,89
20250318,103400,109587610,6090,6060,6090,6060,990
20250318,103300,103568000,6070,6070,6070,6070,0
20250318,103200,103568000,6070,6070,6070,6070,0
20250318,103100,103568000,6070,6070,6070,6070,0
20250318,103000,103568000,6070,6070,6070,6070,0
20250318,102900,103568000,6070,6060,6070,6060,51
20250318,102800,103258610,6080,6080,6080,6080,12
20250318,102700,103185650,6070,6070,6070,6070,0
20250318,102600,103185650,6070,6070,6070,6070,0
20250318,102500,103185650,6070,6070,6070,6070,36
20250318,102400,102967130,6060,6060,6060,6060,0
20250318,102300,102967130,6060,6060,6060,6060,0
20250318,102200,102967130,6060,6060,6060,6060,3
20250318,102100,102948950,6070,6070,6070,6070,19
20250318,102000,102833620,6080,6080,6080,6080,1
20250318,101900,102827540,6080,6080,6080,6080,1
20250318,101800,102821460,6080,6090,6090,6080,55
20250318,101700,102486600,6090,6080,6090,6070,1054
20250318,101600,96073790,6080,6080,6080,6080,93
20250318,101500,95508350,6070,6060,6070,6060,197
20250318,101400,94312910,6070,6070,6070,6070,1
20250318,101300,94306840,6040,6040,6040,6040,0
20250318,101200,94306840,6040,6040,6040,6040,0
20250318,101100,94306840,6040,6040,6040,6040,0
20250318,101000,94306840,6040,6040,6050,6040,179
20250318,100900,93225660,6050,6050,6060,6050,265
20250318,100800,91620700,6040,6040,6040,6040,0
20250318,100700,91620700,6040,6040,6040,6040,0
20250318,100600,91620700,6040,6040,6040,6040,0
20250318,100500,91620700,6040,6040,6040,6040,58
20250318,100400,91270380,6040,6040,6040,6040,0
20250318,100300,91270380,6040,6040,6040,6040,0
20250318,100200,91270380,6040,6040,6040,6040,0
20250318,100100,91270380,6040,6040,6040,6040,10
20250318,100000,91209980,6030,6040,6040,6030,68
20250318,095900,90799740,6020,6020,6020,6020,155
20250318,095800,89866640,6020,6040,6040,6020,319
20250318,095700,87945900,6060,6040,6070,6040,600
20250318,095600,84309470,6010,6010,6010,6010,0
20250318,095500,84309470,6010,6010,6010,6010,80
20250318,095400,83828670,6010,6010,6010,6010,219
20250318,095300,82512480,6020,6020,6020,6020,207
20250318,095200,81266340,6020,6020,6020,6020,0
20250318,095100,81266340,6020,6040,6040,6020,723
20250318,095000,76900140,6070,6040,6070,6040,119
20250318,094900,76181350,6060,6060,6060,6060,102
20250318,094800,75563230,6040,6040,6040,6040,220
20250318,094700,74234430,6070,6070,6070,6070,0
20250318,094600,74234430,6070,6070,6070,6070,1
20250318,094500,74228360,6070,6070,6070,6070,2
20250318,094400,74216220,6060,6050,6060,6050,71
20250318,094300,73786080,6040,6040,6040,6040,0
20250318,094200,73786080,6040,6040,6040,6040,0
20250318,094100,73786080,6040,6040,6040,6040,0
20250318,094000,73786080,6040,6060,6060,6040,24
20250318,093900,73640920,6060,6060,6060,6060,125
20250318,093800,72883420,6050,6050,6050,6050,7
20250318,093700,72841070,6040,6040,6040,6040,0
20250318,093600,72841070,6040,6040,6040,6040,0
20250318,093500,72841070,6040,6040,6040,6040,0
20250318,093400,72841070,6040,6040,6040,6040,3
20250318,093300,72822950,6050,6050,6050,6050,94
20250318,093200,72254250,6050,6050,6050,6050,7
20250318,093100,72211900,6050,6050,6050,6050,2
20250318,093000,72199800,6050,6050,6050,6050,0
20250318,092900,72199800,6050,6050,6050,6050,0
20250318,092800,72199800,6050,6060,6060,6050,33
20250318,092700,71999850,6070,6050,6070,6050,1500
20250318,092600,62903800,6050,6050,6050,6050,152
20250318,092500,61984200,6010,6010,6010,6010,0
20250318,092400,61984200,6010,6030,6040,6010,423
20250318,092300,59434650,6030,6030,6030,6030,0
20250318,092200,59434650,6030,6030,6030,6030,107
20250318,092100,58789440,6000,6000,6000,6000,0
20250318,092000,58789440,6000,6000,6000,6000,7
20250318,091900,58747440,6000,6020,6030,6000,560
20250318,091800,55379190,6020,6020,6020,6020,10
20250318,091700,55318990,6020,6000,6020,6000,34
20250318,091600,55114590,5990,5990,5990,5990,82
20250318,091500,54623410,5980,6030,6030,5980,1211
20250318,091400,47360520,6030,6040,6040,6030,24
20250318,091300,47215590,6030,6030,6030,6030,100
20250318,091200,46612590,6040,6040,6040,6040,0
20250318,091100,46612590,6040,6040,6040,6040,208
20250318,091000,45356270,6040,6040,6040,6040,5
20250318,090900,45326070,6040,6010,6040,6010,2957
20250318,090800,27492880,6010,6010,6010,6010,0
20250318,090700,27492880,6010,6010,6010,5980,1207
20250318,090600,20251380,6010,6010,6010,6010,58
20250318,090500,19902800,6030,6030,6030,6030,21
20250318,090400,19776170,6040,6040,6040,6040,20
20250318,090300,19655370,6030,6000,6040,5990,275
20250318,090200,18002110,5990,6000,6000,5990,200
20250318,090100,16804070,5990,5990,5990,5990,0
20250318,090000,16804070,5990,5950,6000,5950,2822
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193000 256173915 6170 6170 6170 6170 2426
3 20250318 192900 256173915 6170 6170 6170 6170 0
4 20250318 192800 256173915 6170 6170 6170 6170 0
5 20250318 192700 256173915 6170 6170 6170 6170 0
6 20250318 192600 256173915 6170 6170 6170 6170 0
7 20250318 192500 256173915 6170 6170 6170 6170 0
8 20250318 192400 256173915 6170 6170 6170 6170 0
9 20250318 192300 256173915 6170 6170 6170 6170 0
10 20250318 192200 256173915 6170 6170 6170 6170 0
11 20250318 192100 256173915 6170 6170 6170 6170 0
12 20250318 192000 256173915 6170 6170 6170 6170 0
13 20250318 191900 256173915 6170 6170 6170 6170 0
14 20250318 191800 256173915 6170 6170 6170 6170 0
15 20250318 191700 256173915 6170 6170 6170 6170 0
16 20250318 191600 256173915 6170 6170 6170 6170 0
17 20250318 191500 256173915 6170 6170 6170 6170 0
18 20250318 191400 256173915 6170 6170 6170 6170 0
19 20250318 191300 256173915 6170 6170 6170 6170 0
20 20250318 191200 256173915 6170 6170 6170 6170 0
21 20250318 191100 256173915 6170 6170 6170 6170 0
22 20250318 191000 256173915 6170 6170 6170 6170 0
23 20250318 190900 256173915 6170 6170 6170 6170 0
24 20250318 190800 256173915 6170 6170 6170 6170 0
25 20250318 190700 256173915 6170 6170 6170 6170 0
26 20250318 190600 256173915 6170 6170 6170 6170 0
27 20250318 190500 256173915 6170 6170 6170 6170 0
28 20250318 190400 256173915 6170 6170 6170 6170 0
29 20250318 190300 256173915 6170 6170 6170 6170 0
30 20250318 190200 256173915 6170 6170 6170 6170 0
31 20250318 190100 256173915 6170 6170 6170 6170 0
32 20250318 190000 256173915 6170 6170 6170 6170 2426
33 20250318 185900 256173915 6170 6170 6170 6170 0
34 20250318 185800 256173915 6170 6170 6170 6170 0
35 20250318 185700 256173915 6170 6170 6170 6170 0
36 20250318 185600 256173915 6170 6170 6170 6170 0
37 20250318 185500 256173915 6170 6170 6170 6170 0
38 20250318 185400 256173915 6170 6170 6170 6170 0
39 20250318 185300 256173915 6170 6170 6170 6170 0
40 20250318 185200 256173915 6170 6170 6170 6170 0
41 20250318 185100 256173915 6170 6170 6170 6170 0
42 20250318 185000 256173915 6170 6170 6170 6170 0
43 20250318 184900 256173915 6170 6170 6170 6170 0
44 20250318 184800 256173915 6170 6170 6170 6170 0
45 20250318 184700 256173915 6170 6170 6170 6170 0
46 20250318 184600 256173915 6170 6170 6170 6170 0
47 20250318 184500 256173915 6170 6170 6170 6170 0
48 20250318 184400 256173915 6170 6170 6170 6170 0
49 20250318 184300 256173915 6170 6170 6170 6170 0
50 20250318 184200 256173915 6170 6170 6170 6170 0
51 20250318 184100 256173915 6170 6170 6170 6170 0
52 20250318 184000 256173915 6170 6170 6170 6170 0
53 20250318 183900 256173915 6170 6170 6170 6170 0
54 20250318 183800 256173915 6170 6170 6170 6170 0
55 20250318 183700 256173915 6170 6170 6170 6170 0
56 20250318 183600 256173915 6170 6170 6170 6170 0
57 20250318 183500 256173915 6170 6170 6170 6170 0
58 20250318 183400 256173915 6170 6170 6170 6170 0
59 20250318 183300 256173915 6170 6170 6170 6170 0
60 20250318 183200 256173915 6170 6170 6170 6170 0
61 20250318 183100 256173915 6170 6170 6170 6170 0
62 20250318 183000 256173915 6170 6170 6170 6170 2426
63 20250318 182900 256173915 6170 6170 6170 6170 0
64 20250318 182800 256173915 6170 6170 6170 6170 0
65 20250318 182700 256173915 6170 6170 6170 6170 0
66 20250318 182600 256173915 6170 6170 6170 6170 0
67 20250318 182500 256173915 6170 6170 6170 6170 0
68 20250318 182400 256173915 6170 6170 6170 6170 0
69 20250318 182300 256173915 6170 6170 6170 6170 0
70 20250318 182200 256173915 6170 6170 6170 6170 0
71 20250318 182100 256173915 6170 6170 6170 6170 0
72 20250318 182000 256173915 6170 6170 6170 6170 0
73 20250318 181900 256173915 6170 6170 6170 6170 0
74 20250318 181800 256173915 6170 6170 6170 6170 0
75 20250318 181700 256173915 6170 6170 6170 6170 0
76 20250318 181600 256173915 6170 6170 6170 6170 0
77 20250318 181500 256173915 6170 6170 6170 6170 0
78 20250318 181400 256173915 6170 6170 6170 6170 0
79 20250318 181300 256173915 6170 6170 6170 6170 0
80 20250318 181200 256173915 6170 6170 6170 6170 0
81 20250318 181100 256173915 6170 6170 6170 6170 0
82 20250318 181000 256173915 6170 6170 6170 6170 0
83 20250318 180900 256173915 6170 6170 6170 6170 0
84 20250318 180800 256173915 6170 6170 6170 6170 0
85 20250318 180700 256173915 6170 6170 6170 6170 0
86 20250318 180600 256173915 6170 6170 6170 6170 0
87 20250318 180500 256173915 6170 6170 6170 6170 0
88 20250318 180400 256173915 6170 6170 6170 6170 0
89 20250318 180300 256173915 6170 6170 6170 6170 0
90 20250318 180200 256173915 6170 6170 6170 6170 0
91 20250318 180100 256173915 6170 6170 6170 6170 0
92 20250318 180000 256173915 6170 6170 6170 6170 2426
93 20250318 175900 256173915 6170 6170 6170 6170 0
94 20250318 175800 256173915 6170 6170 6170 6170 0
95 20250318 175700 256173915 6170 6170 6170 6170 0
96 20250318 175600 256173915 6170 6170 6170 6170 0
97 20250318 175500 256173915 6170 6170 6170 6170 0
98 20250318 175400 256173915 6170 6170 6170 6170 0
99 20250318 175300 256173915 6170 6170 6170 6170 0
100 20250318 175200 256173915 6170 6170 6170 6170 0
101 20250318 175100 256173915 6170 6170 6170 6170 0
102 20250318 175000 256173915 6170 6170 6170 6170 0
103 20250318 174900 256173915 6170 6170 6170 6170 0
104 20250318 174800 256173915 6170 6170 6170 6170 0
105 20250318 174700 256173915 6170 6170 6170 6170 0
106 20250318 174600 256173915 6170 6170 6170 6170 0
107 20250318 174500 256173915 6170 6170 6170 6170 0
108 20250318 174400 256173915 6170 6170 6170 6170 0
109 20250318 174300 256173915 6170 6170 6170 6170 0
110 20250318 174200 256173915 6170 6170 6170 6170 0
111 20250318 174100 256173915 6170 6170 6170 6170 0
112 20250318 174000 256173915 6170 6170 6170 6170 0
113 20250318 173900 256173915 6170 6170 6170 6170 0
114 20250318 173800 256173915 6170 6170 6170 6170 0
115 20250318 173700 256173915 6170 6170 6170 6170 0
116 20250318 173600 256173915 6170 6170 6170 6170 0
117 20250318 173500 256173915 6170 6170 6170 6170 0
118 20250318 173400 256173915 6170 6170 6170 6170 0
119 20250318 173300 256173915 6170 6170 6170 6170 0
120 20250318 173200 256173915 6170 6170 6170 6170 0
121 20250318 173100 256173915 6170 6170 6170 6170 0
122 20250318 173000 256173915 6170 6170 6170 6170 2426
123 20250318 172900 256173915 6170 6170 6170 6170 0
124 20250318 172800 256173915 6170 6170 6170 6170 0
125 20250318 172700 256173915 6170 6170 6170 6170 0
126 20250318 172600 256173915 6170 6170 6170 6170 0
127 20250318 172500 256173915 6170 6170 6170 6170 0
128 20250318 172400 256173915 6170 6170 6170 6170 0
129 20250318 172300 256173915 6170 6170 6170 6170 0
130 20250318 172200 256173915 6170 6170 6170 6170 0
131 20250318 172100 256173915 6170 6170 6170 6170 0
132 20250318 172000 256173915 6170 6170 6170 6170 0
133 20250318 171900 256173915 6170 6170 6170 6170 0
134 20250318 171800 256173915 6170 6170 6170 6170 0
135 20250318 171700 256173915 6170 6170 6170 6170 0
136 20250318 171600 256173915 6170 6170 6170 6170 0
137 20250318 171500 256173915 6170 6170 6170 6170 0
138 20250318 171400 256173915 6170 6170 6170 6170 0
139 20250318 171300 256173915 6170 6170 6170 6170 0
140 20250318 171200 256173915 6170 6170 6170 6170 0
141 20250318 171100 256173915 6170 6170 6170 6170 0
142 20250318 171000 256173915 6170 6170 6170 6170 0
143 20250318 170900 256173915 6170 6170 6170 6170 0
144 20250318 170800 256173915 6170 6170 6170 6170 0
145 20250318 170700 256173915 6170 6170 6170 6170 0
146 20250318 170600 256173915 6170 6170 6170 6170 0
147 20250318 170500 256173915 6170 6170 6170 6170 0
148 20250318 170400 256173915 6170 6170 6170 6170 0
149 20250318 170300 256173915 6170 6170 6170 6170 0
150 20250318 170200 256173915 6170 6170 6170 6170 0
151 20250318 170100 256173915 6170 6170 6170 6170 0
152 20250318 170000 256173915 6170 6170 6170 6170 2426
153 20250318 165900 256173915 6170 6170 6170 6170 0
154 20250318 165800 256173915 6170 6170 6170 6170 0
155 20250318 165700 256173915 6170 6170 6170 6170 0
156 20250318 165600 256173915 6170 6170 6170 6170 0
157 20250318 165500 256173915 6170 6170 6170 6170 0
158 20250318 165400 256173915 6170 6170 6170 6170 0
159 20250318 165300 256173915 6170 6170 6170 6170 0
160 20250318 165200 256173915 6170 6170 6170 6170 0
161 20250318 165100 256173915 6170 6170 6170 6170 0
162 20250318 165000 256173915 6170 6170 6170 6170 0
163 20250318 164900 256173915 6170 6170 6170 6170 0
164 20250318 164800 256173915 6170 6170 6170 6170 0
165 20250318 164700 256173915 6170 6170 6170 6170 0
166 20250318 164600 256173915 6170 6170 6170 6170 0
167 20250318 164500 256173915 6170 6170 6170 6170 0
168 20250318 164400 256173915 6170 6170 6170 6170 0
169 20250318 164300 256173915 6170 6170 6170 6170 0
170 20250318 164200 256173915 6170 6170 6170 6170 0
171 20250318 164100 256173915 6170 6170 6170 6170 0
172 20250318 164000 256173915 6170 6170 6170 6170 0
173 20250318 163900 256173915 6170 6170 6170 6170 0
174 20250318 163800 256173915 6170 6170 6170 6170 0
175 20250318 163700 256173915 6170 6170 6170 6170 0
176 20250318 163600 256173915 6170 6170 6170 6170 0
177 20250318 163500 256173915 6170 6170 6170 6170 0
178 20250318 163400 256173915 6170 6170 6170 6170 0
179 20250318 163300 256173915 6170 6170 6170 6170 0
180 20250318 163200 256173915 6170 6170 6170 6170 0
181 20250318 163100 256173915 6170 6170 6170 6170 0
182 20250318 163000 256173915 6170 6170 6170 6170 2426
183 20250318 162900 256173915 6170 6170 6170 6170 0
184 20250318 162800 256173915 6170 6170 6170 6170 0
185 20250318 162700 256173915 6170 6170 6170 6170 0
186 20250318 162600 256173915 6170 6170 6170 6170 0
187 20250318 162500 256173915 6170 6170 6170 6170 0
188 20250318 162400 256173915 6170 6170 6170 6170 0
189 20250318 162300 256173915 6170 6170 6170 6170 0
190 20250318 162200 256173915 6170 6170 6170 6170 0
191 20250318 162100 256173915 6170 6170 6170 6170 0
192 20250318 162000 256173915 6170 6170 6170 6170 0
193 20250318 161900 256173915 6170 6170 6170 6170 0
194 20250318 161800 256173915 6170 6170 6170 6170 0
195 20250318 161700 256173915 6170 6170 6170 6170 0
196 20250318 161600 256173915 6170 6170 6170 6170 0
197 20250318 161500 256173915 6170 6170 6170 6170 0
198 20250318 161400 256173915 6170 6170 6170 6170 0
199 20250318 161300 256173915 6170 6170 6170 6170 0
200 20250318 161200 256173915 6170 6170 6170 6170 0
201 20250318 161100 256173915 6170 6170 6170 6170 0
202 20250318 161000 256173915 6170 6170 6170 6170 0
203 20250318 160900 256173915 6170 6170 6170 6170 0
204 20250318 160800 256173915 6170 6170 6170 6170 0
205 20250318 160700 256173915 6170 6170 6170 6170 0
206 20250318 160600 256173915 6170 6170 6170 6170 0
207 20250318 160500 256173915 6170 6170 6170 6170 0
208 20250318 160400 256173915 6170 6170 6170 6170 0
209 20250318 160300 256173915 6170 6170 6170 6170 0
210 20250318 160200 256173915 6170 6170 6170 6170 0
211 20250318 160100 256173915 6170 6170 6170 6170 0
212 20250318 160000 256173915 6170 6170 6170 6170 2426
213 20250318 155900 256173915 6170 6170 6170 6170 0
214 20250318 155800 256173915 6170 6170 6170 6170 0
215 20250318 155700 256173915 6170 6170 6170 6170 0
216 20250318 155600 256173915 6170 6170 6170 6170 0
217 20250318 155500 256173915 6170 6170 6170 6170 0
218 20250318 155400 256173915 6170 6170 6170 6170 0
219 20250318 155300 256173915 6170 6170 6170 6170 0
220 20250318 155200 256173915 6170 6170 6170 6170 0
221 20250318 155100 256173915 6170 6170 6170 6170 0
222 20250318 155000 256173915 6170 6170 6170 6170 0
223 20250318 154900 256173915 6170 6170 6170 6170 0
224 20250318 154800 256173915 6170 6170 6170 6170 0
225 20250318 154700 256173915 6170 6170 6170 6170 0
226 20250318 154600 256173915 6170 6170 6170 6170 0
227 20250318 154500 256173915 6170 6170 6170 6170 0
228 20250318 154400 256173915 6170 6170 6170 6170 0
229 20250318 154300 256173915 6170 6170 6170 6170 0
230 20250318 154200 256173915 6170 6170 6170 6170 0
231 20250318 154100 256173915 6170 6170 6170 6170 0
232 20250318 154000 256173915 6170 6170 6170 6170 0
233 20250318 153900 256173915 6170 6170 6170 6170 0
234 20250318 153800 256173915 6170 6170 6170 6170 0
235 20250318 153700 256173915 6170 6170 6170 6170 0
236 20250318 153600 256173915 6170 6170 6170 6170 0
237 20250318 153500 256173915 6170 6170 6170 6170 0
238 20250318 153400 256173915 6170 6170 6170 6170 0
239 20250318 153300 256173915 6170 6170 6170 6170 0
240 20250318 153200 256173915 6170 6170 6170 6170 0
241 20250318 153100 256173915 6170 6170 6170 6170 0
242 20250318 153000 256173915 6170 6170 6170 6170 4852
243 20250318 152900 241205495 6170 6170 6170 6170 0
244 20250318 152800 241205495 6170 6170 6170 6170 0
245 20250318 152700 241205495 6170 6170 6170 6170 0
246 20250318 152600 241205495 6170 6170 6170 6170 0
247 20250318 152500 241205495 6170 6170 6170 6170 0
248 20250318 152400 241205495 6170 6170 6170 6170 0
249 20250318 152300 241205495 6170 6170 6170 6170 0
250 20250318 152200 241205495 6170 6170 6170 6170 0
251 20250318 152100 241205495 6170 6170 6170 6170 0
252 20250318 152000 241205495 6170 6170 6170 6170 0
253 20250318 151900 241205495 6170 6170 6170 6170 181
254 20250318 151800 240088725 6170 6170 6170 6165 168
255 20250318 151700 239052170 6170 6170 6170 6170 119
256 20250318 151600 238317940 6170 6160 6170 6160 5
257 20250318 151500 238287130 6160 6170 6170 6160 139
258 20250318 151400 237429550 6170 6170 6170 6170 1
259 20250318 151300 237423380 6170 6170 6170 6170 150
260 20250318 151200 236497880 6160 6160 6160 6160 38
261 20250318 151100 236263800 6170 6160 6170 6160 126
262 20250318 151000 235486390 6170 6170 6170 6170 5
263 20250318 150900 235455540 6160 6160 6160 6160 1
264 20250318 150800 235449380 6160 6160 6160 6160 20
265 20250318 150700 235326180 6160 6170 6170 6160 396
266 20250318 150600 232886170 6170 6170 6170 6170 0
267 20250318 150500 232886170 6170 6170 6170 6170 163
268 20250318 150400 231880460 6180 6170 6180 6170 82
269 20250318 150300 231374320 6160 6170 6170 6160 27
270 20250318 150200 231207950 6170 6170 6170 6170 34
271 20250318 150100 230998170 6170 6170 6170 6170 0
272 20250318 150000 230998170 6170 6180 6180 6170 348
273 20250318 145900 228849840 6190 6190 6190 6190 10
274 20250318 145800 228787940 6180 6180 6180 6180 104
275 20250318 145700 228145220 6180 6190 6190 6180 195
276 20250318 145600 226939130 6190 6190 6190 6190 0
277 20250318 145500 226939130 6190 6190 6190 6190 162
278 20250318 145400 225936350 6190 6190 6190 6190 76
279 20250318 145300 225465910 6180 6190 6190 6180 74
280 20250318 145200 225007940 6170 6190 6190 6170 181
281 20250318 145100 223888270 6190 6190 6190 6190 297
282 20250318 145000 222049840 6190 6180 6190 6180 101
283 20250318 144900 221425010 6170 6180 6180 6170 69
284 20250318 144800 220998630 6180 6190 6190 6180 264
285 20250318 144700 219366460 6190 6190 6190 6190 0
286 20250318 144600 219366460 6190 6180 6190 6180 155
287 20250318 144500 218407510 6180 6180 6180 6180 60
288 20250318 144400 218036710 6180 6180 6180 6180 2091
289 20250318 144300 205114330 6180 6140 6180 6130 19
290 20250318 144200 204997640 6190 6190 6190 6140 133
291 20250318 144100 204175310 6180 6180 6180 6180 320
292 20250318 144000 202197710 6180 6180 6180 6180 411
293 20250318 143900 199657730 6170 6170 6170 6170 1
294 20250318 143800 199651560 6170 6180 6180 6170 137
295 20250318 143700 198804910 6180 6170 6180 6170 61
296 20250318 143600 198428530 6170 6170 6170 6170 35
297 20250318 143500 198212580 6170 6170 6170 6170 0
298 20250318 143400 198212580 6170 6160 6170 6160 122
299 20250318 143300 197459880 6180 6180 6180 6180 0
300 20250318 143200 197459880 6180 6180 6180 6180 99
301 20250318 143100 196848060 6180 6140 6180 6140 67
302 20250318 143000 196436640 6170 6170 6170 6170 0
303 20250318 142900 196436640 6170 6170 6170 6170 121
304 20250318 142800 195690070 6170 6150 6170 6150 2
305 20250318 142700 195677750 6160 6140 6170 6110 92
306 20250318 142600 195112780 6170 6170 6170 6170 105
307 20250318 142500 194464930 6170 6150 6170 6150 3
308 20250318 142400 194446460 6160 6170 6170 6160 2
309 20250318 142300 194434130 6170 6170 6170 6170 146
310 20250318 142200 193533310 6170 6160 6170 6160 37
311 20250318 142100 193305380 6150 6140 6150 6140 53
312 20250318 142000 192979460 6150 6160 6160 6150 4
313 20250318 141900 192954840 6160 6130 6170 6110 185
314 20250318 141800 191819290 6180 6170 6180 6170 90
315 20250318 141700 191263910 6170 6150 6170 6140 102
316 20250318 141600 190634620 6150 6150 6150 6150 53
317 20250318 141500 190308670 6140 6140 6140 6140 0
318 20250318 141400 190308670 6140 6140 6140 6140 1
319 20250318 141300 190302530 6150 6170 6170 6150 156
320 20250318 141200 189340040 6140 6170 6170 6140 3
321 20250318 141100 189321570 6170 6170 6170 6170 5
322 20250318 141000 189290720 6170 6170 6170 6170 0
323 20250318 140900 189290720 6170 6170 6170 6170 30
324 20250318 140800 189105620 6170 6170 6170 6170 2
325 20250318 140700 189093280 6160 6140 6160 6140 620
326 20250318 140600 185286080 6090 6090 6090 6090 0
327 20250318 140500 185286080 6090 6090 6090 6090 0
328 20250318 140400 185286080 6090 6100 6100 6090 436
329 20250318 140300 182627180 6100 6100 6100 6100 193
330 20250318 140200 181449880 6100 6100 6100 6100 0
331 20250318 140100 181449880 6100 6110 6110 6100 700
332 20250318 140000 177178020 6110 6110 6110 6110 0
333 20250318 135900 177178020 6110 6110 6110 6110 0
334 20250318 135800 177178020 6110 6110 6110 6110 192
335 20250318 135700 176004900 6130 6130 6130 6120 552
336 20250318 135600 172625100 6140 6160 6160 6140 813
337 20250318 135500 167628840 6170 6180 6180 6170 11
338 20250318 135400 167560910 6180 6160 6180 6160 730
339 20250318 135300 163055690 6160 6170 6170 6160 92
340 20250318 135200 162488090 6140 6150 6160 6140 51
341 20250318 135100 162174320 6150 6150 6150 6150 5
342 20250318 135000 162143570 6150 6150 6150 6145 98
343 20250318 134900 161540880 6140 6140 6140 6140 1
344 20250318 134800 161534740 6140 6130 6140 6130 38
345 20250318 134700 161301430 6140 6140 6140 6140 4
346 20250318 134600 161276870 6140 6130 6140 6130 110
347 20250318 134500 160601530 6130 6120 6130 6120 75
348 20250318 134400 160142490 6130 6130 6130 6130 1
349 20250318 134300 160136360 6130 6130 6130 6130 7
350 20250318 134200 160093450 6120 6120 6130 6120 474
351 20250318 134100 157188220 6120 6120 6120 6120 17
352 20250318 134000 157084180 6120 6130 6130 6120 3
353 20250318 133900 157065810 6120 6120 6120 6120 54
354 20250318 133800 156735330 6120 6120 6120 6120 18
355 20250318 133700 156625170 6120 6120 6120 6120 316
356 20250318 133600 154691250 6120 6120 6120 6120 104
357 20250318 133500 154054770 6110 6110 6110 6110 0
358 20250318 133400 154054770 6110 6110 6110 6110 22
359 20250318 133300 153920350 6120 6110 6120 6110 130
360 20250318 133200 153124850 6110 6110 6110 6110 0
361 20250318 133100 153124850 6110 6110 6110 6110 0
362 20250318 133000 153124850 6110 6110 6110 6110 129
363 20250318 132900 152336660 6100 6100 6100 6100 300
364 20250318 132800 150506660 6100 6100 6100 6100 0
365 20250318 132700 150506660 6100 6095 6100 6090 535
366 20250318 132600 147243240 6100 6100 6100 6100 1
367 20250318 132500 147237140 6100 6100 6100 6100 105
368 20250318 132400 146596640 6100 6100 6100 6100 200
369 20250318 132300 145376640 6080 6080 6080 6080 64
370 20250318 132200 144987520 6070 6070 6070 6070 0
371 20250318 132100 144987520 6070 6070 6070 6070 0
372 20250318 132000 144987520 6070 6070 6070 6070 136
373 20250318 131900 144162000 6060 6060 6060 6060 0
374 20250318 131800 144162000 6060 6060 6060 6060 95
375 20250318 131700 143586300 6060 6060 6060 6060 19
376 20250318 131600 143471160 6070 6070 6070 6070 0
377 20250318 131500 143471160 6070 6070 6070 6070 0
378 20250318 131400 143471160 6070 6070 6070 6070 2
379 20250318 131300 143459020 6060 6060 6060 6060 252
380 20250318 131200 141931900 6070 6070 6070 6070 1
381 20250318 131100 141925830 6070 6070 6070 6070 0
382 20250318 131000 141925830 6070 6070 6070 6070 0
383 20250318 130900 141925830 6070 6070 6070 6070 3
384 20250318 130800 141907620 6070 6070 6070 6070 1
385 20250318 130700 141901550 6070 6040 6070 6040 3
386 20250318 130600 141883370 6070 6070 6070 6070 66
387 20250318 130500 141482750 6040 6050 6050 6040 201
388 20250318 130400 140266710 6060 6060 6060 6060 5
389 20250318 130300 140236410 6060 6060 6060 6060 0
390 20250318 130200 140236410 6060 6060 6060 6060 0
391 20250318 130100 140236410 6060 6060 6060 6060 0
392 20250318 130000 140236410 6060 6060 6060 6060 0
393 20250318 125900 140236410 6060 6060 6060 6060 0
394 20250318 125800 140236410 6060 6060 6060 6060 0
395 20250318 125700 140236410 6060 6060 6060 6060 0
396 20250318 125600 140236410 6060 6060 6060 6060 0
397 20250318 125500 140236410 6060 6060 6060 6060 0
398 20250318 125400 140236410 6060 6060 6060 6060 0
399 20250318 125300 140236410 6060 6060 6060 6060 0
400 20250318 125200 140236410 6060 6060 6060 6060 0
401 20250318 125100 140236410 6060 6060 6060 6060 0
402 20250318 125000 140236410 6060 6060 6060 6060 0
403 20250318 124900 140236410 6060 6060 6060 6060 0
404 20250318 124800 140236410 6060 6060 6060 6060 0
405 20250318 124700 140236410 6060 6060 6060 6060 0
406 20250318 124600 140236410 6060 6060 6060 6060 0
407 20250318 124500 140236410 6060 6060 6060 6060 0
408 20250318 124400 140236410 6060 6060 6060 6060 0
409 20250318 124300 140236410 6060 6060 6060 6060 0
410 20250318 124200 140236410 6060 6060 6060 6060 0
411 20250318 124100 140236410 6060 6060 6060 6060 0
412 20250318 124000 140236410 6060 6060 6060 6060 49
413 20250318 123900 139939470 6060 6060 6060 6060 46
414 20250318 123800 139660710 6070 6070 6070 6070 0
415 20250318 123700 139660710 6070 6070 6070 6070 0
416 20250318 123600 139660710 6070 6070 6070 6070 0
417 20250318 123500 139660710 6070 6070 6070 6070 125
418 20250318 123400 138901960 6070 6070 6070 6070 159
419 20250318 123300 137936830 6070 6070 6070 6070 0
420 20250318 123200 137936830 6070 6070 6070 6070 0
421 20250318 123100 137936830 6070 6070 6070 6070 0
422 20250318 123000 137936830 6070 6070 6070 6070 0
423 20250318 122900 137936830 6070 6080 6080 6070 21
424 20250318 122800 137809170 6090 6090 6090 6090 0
425 20250318 122700 137809170 6090 6090 6090 6090 0
426 20250318 122600 137809170 6090 6090 6090 6090 0
427 20250318 122500 137809170 6090 6090 6090 6090 0
428 20250318 122400 137809170 6090 6090 6090 6090 1
429 20250318 122300 137803080 6090 6090 6090 6090 12
430 20250318 122200 137730000 6090 6090 6090 6090 0
431 20250318 122100 137730000 6090 6090 6090 6090 0
432 20250318 122000 137730000 6090 6090 6090 6090 0
433 20250318 121900 137730000 6090 6090 6090 6090 2
434 20250318 121800 137717820 6090 6110 6110 6090 22
435 20250318 121700 137583780 6050 6050 6050 6050 0
436 20250318 121600 137583780 6050 6060 6060 6050 353
437 20250318 121500 135445200 6070 6080 6080 6070 193
438 20250318 121400 134272670 6080 6080 6080 6080 0
439 20250318 121300 134272670 6080 6080 6080 6080 0
440 20250318 121200 134272670 6080 6080 6080 6080 0
441 20250318 121100 134272670 6080 6080 6080 6080 0
442 20250318 121000 134272670 6080 6080 6080 6080 0
443 20250318 120900 134272670 6080 6080 6080 6080 0
444 20250318 120800 134272670 6080 6080 6080 6080 0
445 20250318 120700 134272670 6080 6080 6080 6080 0
446 20250318 120600 134272670 6080 6080 6080 6080 73
447 20250318 120500 133828830 6090 6090 6090 6090 21
448 20250318 120400 133700940 6090 6090 6090 6090 0
449 20250318 120300 133700940 6090 6090 6090 6090 0
450 20250318 120200 133700940 6090 6090 6090 6090 1
451 20250318 120100 133694850 6080 6080 6080 6080 0
452 20250318 120000 133694850 6080 6080 6080 6080 0
453 20250318 115900 133694850 6080 6080 6080 6080 0
454 20250318 115800 133694850 6080 6080 6080 6080 154
455 20250318 115700 132758530 6080 6080 6080 6080 0
456 20250318 115600 132758530 6080 6080 6080 6080 0
457 20250318 115500 132758530 6080 6080 6080 6080 0
458 20250318 115400 132758530 6080 6080 6080 6080 0
459 20250318 115300 132758530 6080 6080 6080 6080 0
460 20250318 115200 132758530 6080 6080 6080 6080 0
461 20250318 115100 132758530 6080 6080 6080 6080 0
462 20250318 115000 132758530 6080 6100 6100 6080 19
463 20250318 114900 132642840 6110 6110 6110 6110 3
464 20250318 114800 132624510 6110 6110 6110 6110 92
465 20250318 114700 132062390 6110 6110 6110 6110 5
466 20250318 114600 132031840 6110 6110 6110 6110 0
467 20250318 114500 132031840 6110 6110 6110 6110 13
468 20250318 114400 131952410 6110 6110 6110 6110 0
469 20250318 114300 131952410 6110 6110 6110 6110 5
470 20250318 114200 131921860 6110 6110 6110 6110 400
471 20250318 114100 129477860 6110 6110 6110 6110 0
472 20250318 114000 129477860 6110 6110 6110 6110 0
473 20250318 113900 129477860 6110 6110 6110 6110 0
474 20250318 113800 129477860 6110 6100 6110 6100 201
475 20250318 113700 128251750 6100 6100 6100 6100 0
476 20250318 113600 128251750 6100 6100 6100 6100 0
477 20250318 113500 128251750 6100 6100 6100 6100 1
478 20250318 113400 128245650 6070 6070 6070 6070 0
479 20250318 113300 128245650 6070 6070 6070 6070 12
480 20250318 113200 128172810 6080 6090 6090 6080 300
481 20250318 113100 126348160 6090 6090 6090 6090 0
482 20250318 113000 126348160 6090 6090 6090 6090 1
483 20250318 112900 126342070 6080 6080 6080 6080 0
484 20250318 112800 126342070 6080 6080 6080 6080 0
485 20250318 112700 126342070 6080 6080 6080 6080 0
486 20250318 112600 126342070 6080 6080 6080 6080 0
487 20250318 112500 126342070 6080 6080 6080 6080 0
488 20250318 112400 126342070 6080 6080 6080 6080 0
489 20250318 112300 126342070 6080 6080 6080 6080 0
490 20250318 112200 126342070 6080 6080 6080 6080 1
491 20250318 112100 126335990 6100 6100 6100 6100 150
492 20250318 112000 125420990 6090 6090 6090 6090 55
493 20250318 111900 125086040 6100 6100 6100 6100 0
494 20250318 111800 125086040 6100 6100 6100 6100 0
495 20250318 111700 125086040 6100 6100 6100 6100 0
496 20250318 111600 125086040 6100 6100 6100 6100 1
497 20250318 111500 125079940 6090 6090 6090 6090 0
498 20250318 111400 125079940 6090 6090 6090 6090 0
499 20250318 111300 125079940 6090 6090 6090 6090 0
500 20250318 111200 125079940 6090 6100 6100 6090 44
501 20250318 111100 124811950 6100 6100 6100 6100 0
502 20250318 111000 124811950 6100 6100 6100 6090 40
503 20250318 110900 124568250 6100 6100 6100 6100 0
504 20250318 110800 124568250 6100 6100 6100 6100 0
505 20250318 110700 124568250 6100 6090 6100 6090 157
506 20250318 110600 123611800 6100 6100 6100 6100 0
507 20250318 110500 123611800 6100 6100 6100 6100 150
508 20250318 110400 122696800 6100 6100 6100 6100 1
509 20250318 110300 122690700 6090 6090 6090 6090 0
510 20250318 110200 122690700 6090 6090 6090 6090 0
511 20250318 110100 122690700 6090 6090 6090 6090 30
512 20250318 110000 122508000 6100 6100 6100 6100 4
513 20250318 105900 122483600 6090 6090 6090 6090 0
514 20250318 105800 122483600 6090 6090 6090 6090 31
515 20250318 105700 122294810 6100 6100 6100 6100 21
516 20250318 105600 122166710 6100 6100 6100 6100 246
517 20250318 105500 120666110 6100 6100 6100 6080 901
518 20250318 105400 115174710 6090 6100 6100 6090 309
519 20250318 105300 113292850 6090 6090 6090 6090 26
520 20250318 105200 113134510 6080 6090 6090 6080 2
521 20250318 105100 113122340 6090 6090 6090 6090 0
522 20250318 105000 113122340 6090 6090 6090 6090 400
523 20250318 104900 110686340 6090 6090 6090 6090 1
524 20250318 104800 110680250 6090 6090 6090 6090 0
525 20250318 104700 110680250 6090 6090 6090 6090 1
526 20250318 104600 110674160 6050 6050 6050 6050 0
527 20250318 104500 110674160 6050 6050 6050 6050 0
528 20250318 104400 110674160 6050 6050 6050 6050 35
529 20250318 104300 110462410 6050 6050 6050 6050 1
530 20250318 104200 110456360 6050 6050 6050 6050 0
531 20250318 104100 110456360 6050 6050 6050 6050 27
532 20250318 104000 110293010 6050 6050 6050 6050 26
533 20250318 103900 110135710 6090 6090 6090 6090 1
534 20250318 103800 110129620 6090 6090 6090 6090 0
535 20250318 103700 110129620 6090 6090 6090 6090 0
536 20250318 103600 110129620 6090 6090 6090 6090 0
537 20250318 103500 110129620 6090 6090 6090 6090 89
538 20250318 103400 109587610 6090 6060 6090 6060 990
539 20250318 103300 103568000 6070 6070 6070 6070 0
540 20250318 103200 103568000 6070 6070 6070 6070 0
541 20250318 103100 103568000 6070 6070 6070 6070 0
542 20250318 103000 103568000 6070 6070 6070 6070 0
543 20250318 102900 103568000 6070 6060 6070 6060 51
544 20250318 102800 103258610 6080 6080 6080 6080 12
545 20250318 102700 103185650 6070 6070 6070 6070 0
546 20250318 102600 103185650 6070 6070 6070 6070 0
547 20250318 102500 103185650 6070 6070 6070 6070 36
548 20250318 102400 102967130 6060 6060 6060 6060 0
549 20250318 102300 102967130 6060 6060 6060 6060 0
550 20250318 102200 102967130 6060 6060 6060 6060 3
551 20250318 102100 102948950 6070 6070 6070 6070 19
552 20250318 102000 102833620 6080 6080 6080 6080 1
553 20250318 101900 102827540 6080 6080 6080 6080 1
554 20250318 101800 102821460 6080 6090 6090 6080 55
555 20250318 101700 102486600 6090 6080 6090 6070 1054
556 20250318 101600 96073790 6080 6080 6080 6080 93
557 20250318 101500 95508350 6070 6060 6070 6060 197
558 20250318 101400 94312910 6070 6070 6070 6070 1
559 20250318 101300 94306840 6040 6040 6040 6040 0
560 20250318 101200 94306840 6040 6040 6040 6040 0
561 20250318 101100 94306840 6040 6040 6040 6040 0
562 20250318 101000 94306840 6040 6040 6050 6040 179
563 20250318 100900 93225660 6050 6050 6060 6050 265
564 20250318 100800 91620700 6040 6040 6040 6040 0
565 20250318 100700 91620700 6040 6040 6040 6040 0
566 20250318 100600 91620700 6040 6040 6040 6040 0
567 20250318 100500 91620700 6040 6040 6040 6040 58
568 20250318 100400 91270380 6040 6040 6040 6040 0
569 20250318 100300 91270380 6040 6040 6040 6040 0
570 20250318 100200 91270380 6040 6040 6040 6040 0
571 20250318 100100 91270380 6040 6040 6040 6040 10
572 20250318 100000 91209980 6030 6040 6040 6030 68
573 20250318 095900 90799740 6020 6020 6020 6020 155
574 20250318 095800 89866640 6020 6040 6040 6020 319
575 20250318 095700 87945900 6060 6040 6070 6040 600
576 20250318 095600 84309470 6010 6010 6010 6010 0
577 20250318 095500 84309470 6010 6010 6010 6010 80
578 20250318 095400 83828670 6010 6010 6010 6010 219
579 20250318 095300 82512480 6020 6020 6020 6020 207
580 20250318 095200 81266340 6020 6020 6020 6020 0
581 20250318 095100 81266340 6020 6040 6040 6020 723
582 20250318 095000 76900140 6070 6040 6070 6040 119
583 20250318 094900 76181350 6060 6060 6060 6060 102
584 20250318 094800 75563230 6040 6040 6040 6040 220
585 20250318 094700 74234430 6070 6070 6070 6070 0
586 20250318 094600 74234430 6070 6070 6070 6070 1
587 20250318 094500 74228360 6070 6070 6070 6070 2
588 20250318 094400 74216220 6060 6050 6060 6050 71
589 20250318 094300 73786080 6040 6040 6040 6040 0
590 20250318 094200 73786080 6040 6040 6040 6040 0
591 20250318 094100 73786080 6040 6040 6040 6040 0
592 20250318 094000 73786080 6040 6060 6060 6040 24
593 20250318 093900 73640920 6060 6060 6060 6060 125
594 20250318 093800 72883420 6050 6050 6050 6050 7
595 20250318 093700 72841070 6040 6040 6040 6040 0
596 20250318 093600 72841070 6040 6040 6040 6040 0
597 20250318 093500 72841070 6040 6040 6040 6040 0
598 20250318 093400 72841070 6040 6040 6040 6040 3
599 20250318 093300 72822950 6050 6050 6050 6050 94
600 20250318 093200 72254250 6050 6050 6050 6050 7
601 20250318 093100 72211900 6050 6050 6050 6050 2
602 20250318 093000 72199800 6050 6050 6050 6050 0
603 20250318 092900 72199800 6050 6050 6050 6050 0
604 20250318 092800 72199800 6050 6060 6060 6050 33
605 20250318 092700 71999850 6070 6050 6070 6050 1500
606 20250318 092600 62903800 6050 6050 6050 6050 152
607 20250318 092500 61984200 6010 6010 6010 6010 0
608 20250318 092400 61984200 6010 6030 6040 6010 423
609 20250318 092300 59434650 6030 6030 6030 6030 0
610 20250318 092200 59434650 6030 6030 6030 6030 107
611 20250318 092100 58789440 6000 6000 6000 6000 0
612 20250318 092000 58789440 6000 6000 6000 6000 7
613 20250318 091900 58747440 6000 6020 6030 6000 560
614 20250318 091800 55379190 6020 6020 6020 6020 10
615 20250318 091700 55318990 6020 6000 6020 6000 34
616 20250318 091600 55114590 5990 5990 5990 5990 82
617 20250318 091500 54623410 5980 6030 6030 5980 1211
618 20250318 091400 47360520 6030 6040 6040 6030 24
619 20250318 091300 47215590 6030 6030 6030 6030 100
620 20250318 091200 46612590 6040 6040 6040 6040 0
621 20250318 091100 46612590 6040 6040 6040 6040 208
622 20250318 091000 45356270 6040 6040 6040 6040 5
623 20250318 090900 45326070 6040 6010 6040 6010 2957
624 20250318 090800 27492880 6010 6010 6010 6010 0
625 20250318 090700 27492880 6010 6010 6010 5980 1207
626 20250318 090600 20251380 6010 6010 6010 6010 58
627 20250318 090500 19902800 6030 6030 6030 6030 21
628 20250318 090400 19776170 6040 6040 6040 6040 20
629 20250318 090300 19655370 6030 6000 6040 5990 275
630 20250318 090200 18002110 5990 6000 6000 5990 200
631 20250318 090100 16804070 5990 5990 5990 5990 0
632 20250318 090000 16804070 5990 5950 6000 5950 2822

1
044340/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,28908,17873425,170846280,105631941750,0.16
20250313,28908,17873425,172291680,106525613000,0.16
20250312,28908,17873425,188191080,116355996750,0.16
20250311,28908,17873425,183276720,113317514500,0.16
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 28908 17873425 170846280 105631941750 0.16
3 20250313 28908 17873425 172291680 106525613000 0.16
4 20250312 28908 17873425 188191080 116355996750 0.16
5 20250311 28908 17873425 183276720 113317514500 0.16