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
044450/min/candle-20250318.csv Normal file
View File

@@ -0,0 +1,632 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250318,193000,255643515,8640,8640,8640,8640,1680
20250318,192900,255643515,8640,8640,8640,8640,0
20250318,192800,255643515,8640,8640,8640,8640,0
20250318,192700,255643515,8640,8640,8640,8640,0
20250318,192600,255643515,8640,8640,8640,8640,0
20250318,192500,255643515,8640,8640,8640,8640,0
20250318,192400,255643515,8640,8640,8640,8640,0
20250318,192300,255643515,8640,8640,8640,8640,0
20250318,192200,255643515,8640,8640,8640,8640,0
20250318,192100,255643515,8640,8640,8640,8640,0
20250318,192000,255643515,8640,8640,8640,8640,0
20250318,191900,255643515,8640,8640,8640,8640,0
20250318,191800,255643515,8640,8640,8640,8640,0
20250318,191700,255643515,8640,8640,8640,8640,0
20250318,191600,255643515,8640,8640,8640,8640,0
20250318,191500,255643515,8640,8640,8640,8640,0
20250318,191400,255643515,8640,8640,8640,8640,0
20250318,191300,255643515,8640,8640,8640,8640,0
20250318,191200,255643515,8640,8640,8640,8640,0
20250318,191100,255643515,8640,8640,8640,8640,0
20250318,191000,255643515,8640,8640,8640,8640,0
20250318,190900,255643515,8640,8640,8640,8640,0
20250318,190800,255643515,8640,8640,8640,8640,0
20250318,190700,255643515,8640,8640,8640,8640,0
20250318,190600,255643515,8640,8640,8640,8640,0
20250318,190500,255643515,8640,8640,8640,8640,0
20250318,190400,255643515,8640,8640,8640,8640,0
20250318,190300,255643515,8640,8640,8640,8640,0
20250318,190200,255643515,8640,8640,8640,8640,0
20250318,190100,255643515,8640,8640,8640,8640,0
20250318,190000,255643515,8640,8640,8640,8640,1680
20250318,185900,255643515,8640,8640,8640,8640,0
20250318,185800,255643515,8640,8640,8640,8640,0
20250318,185700,255643515,8640,8640,8640,8640,0
20250318,185600,255643515,8640,8640,8640,8640,0
20250318,185500,255643515,8640,8640,8640,8640,0
20250318,185400,255643515,8640,8640,8640,8640,0
20250318,185300,255643515,8640,8640,8640,8640,0
20250318,185200,255643515,8640,8640,8640,8640,0
20250318,185100,255643515,8640,8640,8640,8640,0
20250318,185000,255643515,8640,8640,8640,8640,0
20250318,184900,255643515,8640,8640,8640,8640,0
20250318,184800,255643515,8640,8640,8640,8640,0
20250318,184700,255643515,8640,8640,8640,8640,0
20250318,184600,255643515,8640,8640,8640,8640,0
20250318,184500,255643515,8640,8640,8640,8640,0
20250318,184400,255643515,8640,8640,8640,8640,0
20250318,184300,255643515,8640,8640,8640,8640,0
20250318,184200,255643515,8640,8640,8640,8640,0
20250318,184100,255643515,8640,8640,8640,8640,0
20250318,184000,255643515,8640,8640,8640,8640,0
20250318,183900,255643515,8640,8640,8640,8640,0
20250318,183800,255643515,8640,8640,8640,8640,0
20250318,183700,255643515,8640,8640,8640,8640,0
20250318,183600,255643515,8640,8640,8640,8640,0
20250318,183500,255643515,8640,8640,8640,8640,0
20250318,183400,255643515,8640,8640,8640,8640,0
20250318,183300,255643515,8640,8640,8640,8640,0
20250318,183200,255643515,8640,8640,8640,8640,0
20250318,183100,255643515,8640,8640,8640,8640,0
20250318,183000,255643515,8640,8640,8640,8640,1680
20250318,182900,255643515,8640,8640,8640,8640,0
20250318,182800,255643515,8640,8640,8640,8640,0
20250318,182700,255643515,8640,8640,8640,8640,0
20250318,182600,255643515,8640,8640,8640,8640,0
20250318,182500,255643515,8640,8640,8640,8640,0
20250318,182400,255643515,8640,8640,8640,8640,0
20250318,182300,255643515,8640,8640,8640,8640,0
20250318,182200,255643515,8640,8640,8640,8640,0
20250318,182100,255643515,8640,8640,8640,8640,0
20250318,182000,255643515,8640,8640,8640,8640,0
20250318,181900,255643515,8640,8640,8640,8640,0
20250318,181800,255643515,8640,8640,8640,8640,0
20250318,181700,255643515,8640,8640,8640,8640,0
20250318,181600,255643515,8640,8640,8640,8640,0
20250318,181500,255643515,8640,8640,8640,8640,0
20250318,181400,255643515,8640,8640,8640,8640,0
20250318,181300,255643515,8640,8640,8640,8640,0
20250318,181200,255643515,8640,8640,8640,8640,0
20250318,181100,255643515,8640,8640,8640,8640,0
20250318,181000,255643515,8640,8640,8640,8640,0
20250318,180900,255643515,8640,8640,8640,8640,0
20250318,180800,255643515,8640,8640,8640,8640,0
20250318,180700,255643515,8640,8640,8640,8640,0
20250318,180600,255643515,8640,8640,8640,8640,0
20250318,180500,255643515,8640,8640,8640,8640,0
20250318,180400,255643515,8640,8640,8640,8640,0
20250318,180300,255643515,8640,8640,8640,8640,0
20250318,180200,255643515,8640,8640,8640,8640,0
20250318,180100,255643515,8640,8640,8640,8640,0
20250318,180000,255643515,8640,8640,8640,8640,1680
20250318,175900,255643515,8640,8640,8640,8640,0
20250318,175800,255643515,8640,8640,8640,8640,0
20250318,175700,255643515,8640,8640,8640,8640,0
20250318,175600,255643515,8640,8640,8640,8640,0
20250318,175500,255643515,8640,8640,8640,8640,0
20250318,175400,255643515,8640,8640,8640,8640,0
20250318,175300,255643515,8640,8640,8640,8640,0
20250318,175200,255643515,8640,8640,8640,8640,0
20250318,175100,255643515,8640,8640,8640,8640,0
20250318,175000,255643515,8640,8640,8640,8640,0
20250318,174900,255643515,8640,8640,8640,8640,0
20250318,174800,255643515,8640,8640,8640,8640,0
20250318,174700,255643515,8640,8640,8640,8640,0
20250318,174600,255643515,8640,8640,8640,8640,0
20250318,174500,255643515,8640,8640,8640,8640,0
20250318,174400,255643515,8640,8640,8640,8640,0
20250318,174300,255643515,8640,8640,8640,8640,0
20250318,174200,255643515,8640,8640,8640,8640,0
20250318,174100,255643515,8640,8640,8640,8640,0
20250318,174000,255643515,8640,8640,8640,8640,0
20250318,173900,255643515,8640,8640,8640,8640,0
20250318,173800,255643515,8640,8640,8640,8640,0
20250318,173700,255643515,8640,8640,8640,8640,0
20250318,173600,255643515,8640,8640,8640,8640,0
20250318,173500,255643515,8640,8640,8640,8640,0
20250318,173400,255643515,8640,8640,8640,8640,0
20250318,173300,255643515,8640,8640,8640,8640,0
20250318,173200,255643515,8640,8640,8640,8640,0
20250318,173100,255643515,8640,8640,8640,8640,0
20250318,173000,255643515,8640,8640,8640,8640,1680
20250318,172900,255643515,8640,8640,8640,8640,0
20250318,172800,255643515,8640,8640,8640,8640,0
20250318,172700,255643515,8640,8640,8640,8640,0
20250318,172600,255643515,8640,8640,8640,8640,0
20250318,172500,255643515,8640,8640,8640,8640,0
20250318,172400,255643515,8640,8640,8640,8640,0
20250318,172300,255643515,8640,8640,8640,8640,0
20250318,172200,255643515,8640,8640,8640,8640,0
20250318,172100,255643515,8640,8640,8640,8640,0
20250318,172000,255643515,8640,8640,8640,8640,0
20250318,171900,255643515,8640,8640,8640,8640,0
20250318,171800,255643515,8640,8640,8640,8640,0
20250318,171700,255643515,8640,8640,8640,8640,0
20250318,171600,255643515,8640,8640,8640,8640,0
20250318,171500,255643515,8640,8640,8640,8640,0
20250318,171400,255643515,8640,8640,8640,8640,0
20250318,171300,255643515,8640,8640,8640,8640,0
20250318,171200,255643515,8640,8640,8640,8640,0
20250318,171100,255643515,8640,8640,8640,8640,0
20250318,171000,255643515,8640,8640,8640,8640,0
20250318,170900,255643515,8640,8640,8640,8640,0
20250318,170800,255643515,8640,8640,8640,8640,0
20250318,170700,255643515,8640,8640,8640,8640,0
20250318,170600,255643515,8640,8640,8640,8640,0
20250318,170500,255643515,8640,8640,8640,8640,0
20250318,170400,255643515,8640,8640,8640,8640,0
20250318,170300,255643515,8640,8640,8640,8640,0
20250318,170200,255643515,8640,8640,8640,8640,0
20250318,170100,255643515,8640,8640,8640,8640,0
20250318,170000,255643515,8640,8640,8640,8640,1680
20250318,165900,255643515,8640,8640,8640,8640,0
20250318,165800,255643515,8640,8640,8640,8640,0
20250318,165700,255643515,8640,8640,8640,8640,0
20250318,165600,255643515,8640,8640,8640,8640,0
20250318,165500,255643515,8640,8640,8640,8640,0
20250318,165400,255643515,8640,8640,8640,8640,0
20250318,165300,255643515,8640,8640,8640,8640,0
20250318,165200,255643515,8640,8640,8640,8640,0
20250318,165100,255643515,8640,8640,8640,8640,0
20250318,165000,255643515,8640,8640,8640,8640,0
20250318,164900,255643515,8640,8640,8640,8640,0
20250318,164800,255643515,8640,8640,8640,8640,0
20250318,164700,255643515,8640,8640,8640,8640,0
20250318,164600,255643515,8640,8640,8640,8640,0
20250318,164500,255643515,8640,8640,8640,8640,0
20250318,164400,255643515,8640,8640,8640,8640,0
20250318,164300,255643515,8640,8640,8640,8640,0
20250318,164200,255643515,8640,8640,8640,8640,0
20250318,164100,255643515,8640,8640,8640,8640,0
20250318,164000,255643515,8640,8640,8640,8640,0
20250318,163900,255643515,8640,8640,8640,8640,0
20250318,163800,255643515,8640,8640,8640,8640,0
20250318,163700,255643515,8640,8640,8640,8640,0
20250318,163600,255643515,8640,8640,8640,8640,0
20250318,163500,255643515,8640,8640,8640,8640,0
20250318,163400,255643515,8640,8640,8640,8640,0
20250318,163300,255643515,8640,8640,8640,8640,0
20250318,163200,255643515,8640,8640,8640,8640,0
20250318,163100,255643515,8640,8640,8640,8640,0
20250318,163000,255643515,8640,8640,8640,8640,1680
20250318,162900,255643515,8640,8640,8640,8640,0
20250318,162800,255643515,8640,8640,8640,8640,0
20250318,162700,255643515,8640,8640,8640,8640,0
20250318,162600,255643515,8640,8640,8640,8640,0
20250318,162500,255643515,8640,8640,8640,8640,0
20250318,162400,255643515,8640,8640,8640,8640,0
20250318,162300,255643515,8640,8640,8640,8640,0
20250318,162200,255643515,8640,8640,8640,8640,0
20250318,162100,255643515,8640,8640,8640,8640,0
20250318,162000,255643515,8640,8640,8640,8640,0
20250318,161900,255643515,8640,8640,8640,8640,0
20250318,161800,255643515,8640,8640,8640,8640,0
20250318,161700,255643515,8640,8640,8640,8640,0
20250318,161600,255643515,8640,8640,8640,8640,0
20250318,161500,255643515,8640,8640,8640,8640,0
20250318,161400,255643515,8640,8640,8640,8640,0
20250318,161300,255643515,8640,8640,8640,8640,0
20250318,161200,255643515,8640,8640,8640,8640,0
20250318,161100,255643515,8640,8640,8640,8640,0
20250318,161000,255643515,8640,8640,8640,8640,0
20250318,160900,255643515,8640,8640,8640,8640,0
20250318,160800,255643515,8640,8640,8640,8640,0
20250318,160700,255643515,8640,8640,8640,8640,0
20250318,160600,255643515,8640,8640,8640,8640,0
20250318,160500,255643515,8640,8640,8640,8640,0
20250318,160400,255643515,8640,8640,8640,8640,0
20250318,160300,255643515,8640,8640,8640,8640,0
20250318,160200,255643515,8640,8640,8640,8640,0
20250318,160100,255643515,8640,8640,8640,8640,0
20250318,160000,255643515,8640,8640,8640,8640,1680
20250318,155900,255643515,8640,8640,8640,8640,0
20250318,155800,255643515,8640,8640,8640,8640,0
20250318,155700,255643515,8640,8640,8640,8640,0
20250318,155600,255643515,8640,8640,8640,8640,0
20250318,155500,255643515,8640,8640,8640,8640,0
20250318,155400,255643515,8640,8640,8640,8640,0
20250318,155300,255643515,8640,8640,8640,8640,0
20250318,155200,255643515,8640,8640,8640,8640,0
20250318,155100,255643515,8640,8640,8640,8640,0
20250318,155000,255643515,8640,8640,8640,8640,0
20250318,154900,255643515,8640,8640,8640,8640,0
20250318,154800,255643515,8640,8640,8640,8640,0
20250318,154700,255643515,8640,8640,8640,8640,0
20250318,154600,255643515,8640,8640,8640,8640,0
20250318,154500,255643515,8640,8640,8640,8640,0
20250318,154400,255643515,8640,8640,8640,8640,0
20250318,154300,255643515,8640,8640,8640,8640,0
20250318,154200,255643515,8640,8640,8640,8640,0
20250318,154100,255643515,8640,8640,8640,8640,0
20250318,154000,255643515,8640,8640,8640,8640,0
20250318,153900,255643515,8640,8640,8640,8640,0
20250318,153800,255643515,8640,8640,8640,8640,0
20250318,153700,255643515,8640,8640,8640,8640,0
20250318,153600,255643515,8640,8640,8640,8640,0
20250318,153500,255643515,8640,8640,8640,8640,0
20250318,153400,255643515,8640,8640,8640,8640,0
20250318,153300,255643515,8640,8640,8640,8640,0
20250318,153200,255643515,8640,8640,8640,8640,0
20250318,153100,255643515,8640,8640,8640,8640,0
20250318,153000,255643515,8640,8640,8640,8640,3360
20250318,152900,241128315,8590,8590,8590,8590,0
20250318,152800,241128315,8590,8590,8590,8590,0
20250318,152700,241128315,8590,8590,8590,8590,0
20250318,152600,241128315,8590,8590,8590,8590,0
20250318,152500,241128315,8590,8590,8590,8590,0
20250318,152400,241128315,8590,8590,8590,8590,0
20250318,152300,241128315,8590,8590,8590,8590,0
20250318,152200,241128315,8590,8590,8590,8590,0
20250318,152100,241128315,8590,8590,8590,8590,0
20250318,152000,241128315,8590,8590,8590,8590,0
20250318,151900,241128315,8590,8600,8600,8590,12
20250318,151800,241025175,8610,8610,8610,8610,7
20250318,151700,240964905,8620,8610,8620,8590,1181
20250318,151600,230801175,8640,8630,8640,8630,5
20250318,151500,230758015,8630,8630,8630,8630,5
20250318,151400,230714865,8630,8630,8630,8630,0
20250318,151300,230714865,8630,8630,8630,8630,9
20250318,151200,230637195,8620,8620,8620,8620,0
20250318,151100,230637195,8620,8620,8620,8620,0
20250318,151000,230637195,8620,8620,8620,8620,1
20250318,150900,230628575,8640,8640,8640,8640,0
20250318,150800,230628575,8640,8640,8640,8640,1
20250318,150700,230619935,8630,8630,8630,8610,101
20250318,150600,229749645,8630,8630,8630,8630,33
20250318,150500,229464855,8610,8620,8630,8610,41
20250318,150400,229111435,8620,8610,8620,8610,17
20250318,150300,228965055,8550,8550,8550,8550,0
20250318,150200,228965055,8550,8600,8600,8550,3712
20250318,150100,197139185,8600,8600,8600,8600,0
20250318,150000,197139185,8600,8600,8600,8600,9
20250318,145900,197061785,8620,8600,8620,8600,330
20250318,145800,194223285,8600,8600,8600,8600,5
20250318,145700,194180285,8600,8600,8600,8600,3
20250318,145600,194154485,8600,8600,8600,8600,20
20250318,145500,193982485,8600,8600,8600,8600,5
20250318,145400,193939485,8610,8630,8630,8600,1020
20250318,145300,185157005,8610,8620,8620,8610,16
20250318,145200,185019175,8610,8610,8610,8610,8
20250318,145100,184950295,8610,8610,8610,8610,0
20250318,145000,184950295,8610,8620,8620,8610,21
20250318,144900,184769375,8610,8610,8610,8610,9
20250318,144800,184691885,8620,8620,8620,8620,8
20250318,144700,184622925,8610,8610,8610,8610,13
20250318,144600,184510995,8610,8620,8630,8610,40
20250318,144500,184166205,8610,8610,8610,8610,0
20250318,144400,184166205,8610,8610,8610,8610,13
20250318,144300,184054275,8610,8620,8620,8610,8
20250318,144200,183985365,8610,8610,8610,8610,4
20250318,144100,183950925,8610,8620,8620,8610,12
20250318,144000,183847575,8610,8610,8610,8610,5
20250318,143900,183804525,8610,8620,8620,8610,8
20250318,143800,183735605,8610,8610,8610,8610,10
20250318,143700,183649505,8610,8620,8620,8610,53
20250318,143600,183193075,8620,8620,8620,8620,3
20250318,143500,183167215,8620,8630,8630,8620,10
20250318,143400,183081005,8620,8620,8630,8620,15
20250318,143300,182951675,8630,8630,8630,8630,1
20250318,143200,182943045,8630,8620,8630,8610,19
20250318,143100,182779385,8610,8610,8610,8610,5
20250318,143000,182736335,8620,8620,8620,8620,39
20250318,142900,182400155,8610,8610,8610,8610,17
20250318,142800,182253785,8610,8610,8610,8610,5
20250318,142700,182210735,8610,8610,8610,8610,7
20250318,142600,182150465,8610,8610,8610,8610,10
20250318,142500,182064365,8610,8610,8610,8610,5
20250318,142400,182021315,8610,8610,8610,8610,3
20250318,142300,181995485,8610,8610,8620,8610,45
20250318,142200,181607715,8610,8620,8620,8610,9
20250318,142100,181530175,8620,8620,8620,8620,0
20250318,142000,181530175,8620,8620,8620,8620,13
20250318,141900,181418115,8620,8620,8620,8620,9
20250318,141800,181340535,8620,8620,8620,8620,4
20250318,141700,181306055,8620,8610,8620,8610,27
20250318,141600,181073345,8610,8610,8610,8610,5
20250318,141500,181030295,8610,8610,8610,8610,0
20250318,141400,181030295,8610,8610,8620,8610,35
20250318,141300,180728735,8610,8610,8610,8610,9
20250318,141200,180651245,8610,8610,8610,8610,0
20250318,141100,180651245,8610,8610,8620,8610,15
20250318,141000,180522075,8630,8610,8630,8610,9
20250318,140900,180444505,8620,8610,8620,8610,13
20250318,140800,180332485,8610,8610,8630,8610,11
20250318,140700,180237755,8620,8610,8620,8610,26
20250318,140600,180013685,8610,8610,8610,8610,7
20250318,140500,179953415,8610,8620,8620,8610,11
20250318,140400,179858685,8610,8610,8610,8610,12
20250318,140300,179755365,8610,8610,8610,8610,0
20250318,140200,179755365,8610,8610,8610,8610,14
20250318,140100,179634825,8610,8610,8610,8610,8
20250318,140000,179565945,8610,8610,8610,8610,10
20250318,135900,179479845,8610,8610,8610,8610,22
20250318,135800,179290425,8610,8600,8610,8600,14
20250318,135700,179169955,8600,8600,8600,8600,11
20250318,135600,179075355,8610,8590,8610,8590,31
20250318,135500,178808735,8600,8590,8600,8590,26
20250318,135400,178585335,8600,8590,8600,8590,9
20250318,135300,178507975,8590,8590,8590,8590,13
20250318,135200,178396305,8600,8610,8610,8590,18
20250318,135100,178241605,8610,8590,8610,8590,12
20250318,135000,178138485,8590,8590,8600,8590,39
20250318,134900,177803345,8590,8590,8590,8590,7
20250318,134800,177743215,8590,8590,8590,8590,7
20250318,134700,177683085,8590,8590,8600,8590,32
20250318,134600,177408105,8590,8590,8600,8590,12
20250318,134500,177305015,8590,8590,8600,8590,22
20250318,134400,177115955,8590,8590,8600,8590,16
20250318,134300,176978495,8590,8590,8600,8590,29
20250318,134200,176729295,8590,8590,8590,8590,4
20250318,134100,176694935,8590,8590,8600,8590,19
20250318,134000,176531675,8590,8590,8590,8590,28
20250318,133900,176291155,8590,8600,8600,8590,40
20250318,133800,175947255,8600,8600,8600,8600,15
20250318,133700,175818255,8600,8600,8600,8600,36
20250318,133600,175508655,8600,8600,8600,8600,7
20250318,133500,175448455,8600,8600,8600,8600,38
20250318,133400,175121655,8600,8600,8600,8600,26
20250318,133300,174898055,8600,8600,8600,8600,25
20250318,133200,174683055,8600,8600,8600,8600,14
20250318,133100,174562655,8600,8600,8600,8600,39
20250318,133000,174227255,8600,8600,8610,8600,10
20250318,132900,174141215,8600,8590,8600,8590,123
20250318,132800,173083695,8590,8580,8600,8580,61
20250318,132700,172559815,8580,8580,8580,8580,15
20250318,132600,172431115,8580,8590,8590,8580,88
20250318,132500,171675235,8590,8590,8590,8590,16
20250318,132400,171537795,8590,8590,8600,8590,23
20250318,132300,171340175,8590,8590,8590,8590,30
20250318,132200,171082475,8590,8590,8590,8590,24
20250318,132100,170876315,8590,8600,8600,8590,26
20250318,132000,170652935,8590,8590,8590,8590,22
20250318,131900,170463955,8590,8590,8590,8590,26
20250318,131800,170240615,8590,8590,8590,8590,229
20250318,131700,168273505,8590,8590,8590,8590,10
20250318,131600,168187605,8590,8590,8590,8590,34
20250318,131500,167895545,8590,8590,8590,8590,21
20250318,131400,167715155,8590,8590,8590,8590,18
20250318,131300,167560535,8590,8590,8590,8590,33
20250318,131200,167277065,8590,8590,8590,8590,4
20250318,131100,167242705,8590,8600,8600,8590,259
20250318,131000,165015385,8600,8600,8600,8600,25
20250318,130900,164800385,8600,8600,8600,8600,24
20250318,130800,164593985,8600,8600,8600,8600,11
20250318,130700,164499385,8600,8600,8610,8590,248
20250318,130600,162366775,8590,8590,8590,8590,21
20250318,130500,162186385,8590,8590,8590,8590,17
20250318,130400,162040355,8590,8590,8600,8590,145
20250318,130300,160793615,8590,8590,8590,8590,13
20250318,130200,160681945,8590,8590,8590,8590,32
20250318,130100,160407065,8590,8580,8590,8580,28
20250318,130000,160166715,8580,8580,8600,8580,89
20250318,125900,159402275,8600,8580,8600,8580,143
20250318,125800,158175085,8580,8580,8580,8580,21
20250318,125700,157994905,8590,8580,8590,8580,15
20250318,125600,157866135,8580,8580,8600,8580,79
20250318,125500,157188155,8580,8580,8590,8580,22
20250318,125400,156999315,8580,8590,8590,8580,30
20250318,125300,156741865,8590,8580,8590,8580,60
20250318,125200,156226585,8580,8580,8590,8580,42
20250318,125100,155866085,8580,8580,8590,8580,50
20250318,125000,155436785,8580,8580,8580,8580,71
20250318,124900,154827605,8580,8580,8590,8580,17
20250318,124800,154681715,8580,8580,8580,8580,35
20250318,124700,154381415,8580,8590,8590,8580,638
20250318,124600,148901045,8590,8590,8600,8590,69
20250318,124500,148308035,8590,8590,8590,8590,13
20250318,124400,148196365,8590,8590,8590,8590,60
20250318,124300,147680965,8590,8590,8600,8590,40
20250318,124200,147337265,8590,8590,8590,8590,16
20250318,124100,147199825,8590,8590,8590,8590,126
20250318,124000,146117485,8590,8590,8590,8590,19
20250318,123900,145954275,8590,8590,8590,8590,225
20250318,123800,144021525,8590,8590,8590,8590,365
20250318,123700,140886175,8590,8590,8590,8590,25
20250318,123600,140671425,8590,8590,8590,8590,13
20250318,123500,140559755,8600,8600,8600,8590,86
20250318,123400,139820435,8600,8600,8600,8600,17
20250318,123300,139674235,8600,8600,8600,8600,30
20250318,123200,139416235,8600,8600,8600,8600,58
20250318,123100,138917435,8600,8600,8600,8600,21
20250318,123000,138736835,8600,8600,8600,8600,24
20250318,122900,138530435,8600,8600,8610,8600,23
20250318,122800,138332585,8600,8600,8600,8600,59
20250318,122700,137825185,8600,8600,8610,8600,25
20250318,122600,137610125,8600,8600,8620,8600,32
20250318,122500,137334775,8610,8600,8620,8600,72
20250318,122400,136715345,8600,8600,8620,8600,28
20250318,122300,136474445,8600,8600,8610,8600,18
20250318,122200,136319615,8600,8600,8610,8600,76
20250318,122100,135665965,8600,8610,8610,8600,18
20250318,122000,135511155,8600,8600,8600,8600,22
20250318,121900,135321955,8600,8600,8620,8600,364
20250318,121800,132189485,8600,8600,8600,8600,35
20250318,121700,131888485,8600,8600,8600,8600,10
20250318,121600,131802485,8600,8600,8600,8600,74
20250318,121500,131166085,8600,8600,8600,8600,18
20250318,121400,131011285,8600,8600,8600,8600,22
20250318,121300,130822085,8600,8610,8610,8600,88
20250318,121200,130065085,8600,8600,8600,8600,17
20250318,121100,129918885,8600,8600,8600,8600,27
20250318,121000,129686685,8600,8600,8600,8600,54
20250318,120900,129222285,8600,8600,8600,8600,32
20250318,120800,128947085,8600,8600,8600,8600,26
20250318,120700,128723485,8600,8600,8600,8600,14
20250318,120600,128603085,8600,8600,8610,8600,136
20250318,120500,127432295,8600,8610,8610,8600,414
20250318,120400,123868085,8630,8610,8630,8610,60
20250318,120300,123350485,8640,8610,8640,8610,41
20250318,120200,122997175,8610,8630,8630,8610,23
20250318,120100,122799005,8610,8610,8630,8610,60
20250318,120000,122281385,8610,8630,8640,8600,40
20250318,115900,121936895,8620,8610,8620,8600,765
20250318,115800,115349785,8610,8600,8610,8600,19
20250318,115700,115186275,8600,8600,8620,8600,42
20250318,115600,114824875,8600,8600,8610,8600,25
20250318,115500,114609835,8600,8600,8600,8600,17
20250318,115400,114463635,8600,8600,8600,8600,67
20250318,115300,113887435,8600,8600,8600,8600,20
20250318,115200,113715435,8600,8610,8610,8600,27
20250318,115100,113483225,8610,8600,8620,8600,58
20250318,115000,112983585,8620,8600,8620,8600,35
20250318,114900,112682345,8620,8600,8620,8600,64
20250318,114800,112131315,8600,8600,8610,8600,75
20250318,114700,111486305,8600,8600,8600,8600,16
20250318,114600,111348705,8600,8600,8600,8600,21
20250318,114500,111168105,8600,8600,8610,8600,47
20250318,114400,110763735,8600,8610,8610,8600,189
20250318,114300,109136555,8610,8610,8610,8610,0
20250318,114200,109136555,8610,8610,8610,8610,0
20250318,114100,109136555,8610,8610,8610,8610,0
20250318,114000,109136555,8610,8610,8610,8610,0
20250318,113900,109136555,8610,8610,8610,8610,0
20250318,113800,109136555,8610,8610,8610,8610,0
20250318,113700,109136555,8610,8610,8610,8610,0
20250318,113600,109136555,8610,8610,8630,8610,57
20250318,113500,108645005,8630,8610,8630,8610,36
20250318,113400,108334845,8610,8630,8640,8610,24
20250318,113300,108127715,8610,8610,8620,8610,89
20250318,113200,107361295,8620,8610,8620,8610,13
20250318,113100,107249355,8610,8610,8610,8610,25
20250318,113000,107034105,8610,8610,8610,8610,69
20250318,112900,106440015,8610,8610,8610,8610,24
20250318,112800,106233375,8610,8620,8630,8610,196
20250318,112700,104543205,8610,8610,8610,8610,21
20250318,112600,104362395,8610,8610,8630,8610,80
20250318,112500,103673315,8610,8610,8610,8610,19
20250318,112400,103509725,8610,8610,8610,8610,29
20250318,112300,103260035,8610,8610,8610,8610,46
20250318,112200,102863975,8610,8610,8620,8610,71
20250318,112100,102252245,8610,8610,8610,8610,14
20250318,112000,102131705,8610,8610,8620,8610,34
20250318,111900,101838895,8630,8610,8630,8610,16
20250318,111800,101701045,8620,8610,8620,8610,22
20250318,111700,101511575,8610,8610,8630,8610,64
20250318,111600,100959775,8610,8630,8630,8610,24
20250318,111500,100752835,8610,8610,8610,8610,18
20250318,111400,100597855,8610,8610,8630,8610,68
20250318,111300,100011455,8630,8630,8630,8610,21
20250318,111200,99830385,8610,8610,8610,8610,32
20250318,111100,99554865,8630,8630,8630,8610,73
20250318,111000,98925175,8610,8610,8610,8610,3
20250318,110900,98899345,8610,8610,8640,8610,53
20250318,110800,98442665,8610,8620,8630,8610,54
20250318,110700,97977285,8620,8600,8620,8600,37
20250318,110600,97658705,8610,8610,8610,8610,15
20250318,110500,97529555,8630,8620,8630,8610,301
20250318,110400,94934915,8620,8610,8640,8610,60
20250318,110300,94416955,8630,8610,8630,8610,24
20250318,110200,94210195,8610,8630,8630,8610,28
20250318,110100,93968995,8610,8615,8660,8610,448
20250318,110000,90105560,8615,8610,8615,8610,30
20250318,105900,89847175,8610,8620,8620,8610,589
20250318,105800,84770075,8660,8620,8660,8620,210
20250318,105700,82957015,8620,8615,8625,8615,148
20250318,105600,81681285,8610,8610,8610,8610,33
20250318,105500,81397155,8610,8610,8620,8610,18
20250318,105400,81242135,8600,8600,8630,8600,60
20250318,105300,80725545,8600,8600,8600,8600,20
20250318,105200,80553545,8600,8610,8610,8600,43
20250318,105100,80183425,8620,8620,8630,8610,10
20250318,105000,80097265,8620,8600,8625,8600,30
20250318,104900,79838925,8600,8600,8620,8600,47
20250318,104800,79433965,8610,8610,8610,8610,36
20250318,104700,79124005,8610,8610,8640,8600,85
20250318,104600,78391675,8610,8600,8610,8600,51
20250318,104500,77953065,8610,8610,8610,8600,28
20250318,104400,77712165,8600,8600,8600,8600,27
20250318,104300,77479965,8600,8600,8600,8600,22
20250318,104200,77290765,8600,8600,8640,8600,172
20250318,104100,75809935,8600,8600,8610,8600,36
20250318,104000,75500235,8600,8600,8600,8600,51
20250318,103900,75061635,8600,8600,8600,8600,19
20250318,103800,74898235,8600,8600,8640,8600,39
20250318,103700,74562435,8600,8600,8610,8600,66
20250318,103600,73994785,8600,8610,8610,8600,165
20250318,103500,72574205,8610,8610,8610,8610,26
20250318,103400,72350345,8620,8610,8620,8610,79
20250318,103300,71669935,8610,8610,8610,8610,13
20250318,103200,71558005,8610,8610,8620,8610,43
20250318,103100,71187765,8610,8610,8610,8610,550
20250318,103000,66452265,8610,8620,8620,8610,177
20250318,102900,64926645,8620,8630,8630,8620,33
20250318,102800,64642085,8630,8620,8630,8620,33
20250318,102700,64357525,8620,8620,8620,8620,47
20250318,102600,63952385,8620,8620,8630,8620,93
20250318,102500,63150225,8620,8620,8620,8620,7
20250318,102400,63089885,8620,8620,8620,8620,22
20250318,102300,62900245,8620,8620,8630,8620,38
20250318,102200,62572575,8610,8610,8630,8610,49
20250318,102100,62150185,8610,8620,8620,8610,31
20250318,102000,61883095,8620,8620,8620,8620,23
20250318,101900,61684835,8620,8640,8660,8620,27
20250318,101800,61451855,8620,8640,8640,8620,65
20250318,101700,60891345,8620,8620,8630,8620,28
20250318,101600,60649935,8620,8620,8660,8620,42
20250318,101500,60287265,8620,8630,8630,8620,58
20250318,101400,59787265,8630,8620,8630,8620,61
20250318,101300,59261185,8620,8620,8620,8620,19
20250318,101200,59097405,8620,8620,8620,8620,48
20250318,101100,58683645,8620,8620,8620,8620,49
20250318,101000,58261265,8620,8620,8620,8620,9
20250318,100900,58183685,8620,8610,8620,8610,73
20250318,100800,57555085,8610,8610,8620,8610,30
20250318,100700,57296775,8620,8610,8620,8610,27
20250318,100600,57064285,8610,8610,8610,8610,52
20250318,100500,56616565,8610,8610,8610,8610,19
20250318,100400,56452975,8630,8630,8630,8620,522
20250318,100300,51952475,8630,8630,8630,8630,5
20250318,100200,51909325,8630,8630,8630,8630,24
20250318,100100,51702205,8630,8630,8630,8630,7
20250318,100000,51641795,8630,8630,8640,8630,372
20250318,095900,48431115,8630,8640,8640,8630,31
20250318,095800,48163505,8640,8640,8640,8640,50
20250318,095700,47731505,8640,8640,8640,8640,8
20250318,095600,47662385,8640,8640,8660,8640,178
20250318,095500,46123705,8640,8640,8640,8640,0
20250318,095400,46123705,8640,8640,8640,8640,23
20250318,095300,45924985,8660,8660,8660,8660,5
20250318,095200,45881685,8660,8640,8660,8640,56
20250318,095100,45396885,8640,8640,8640,8640,0
20250318,095000,45396885,8640,8640,8640,8640,0
20250318,094900,45396885,8640,8640,8640,8640,8
20250318,094800,45327765,8650,8650,8650,8650,97
20250318,094700,44488715,8650,8650,8650,8650,8
20250318,094600,44419515,8650,8650,8650,8650,10
20250318,094500,44333015,8650,8650,8650,8650,8
20250318,094400,44263815,8660,8660,8660,8660,0
20250318,094300,44263815,8660,8650,8660,8650,395
20250318,094200,40846965,8660,8660,8660,8660,25
20250318,094100,40630465,8660,8660,8660,8660,0
20250318,094000,40630465,8660,8660,8660,8660,0
20250318,093900,40630465,8660,8660,8660,8660,0
20250318,093800,40630465,8660,8660,8660,8660,3
20250318,093700,40604485,8660,8660,8660,8660,1
20250318,093600,40595825,8660,8660,8660,8660,1
20250318,093500,40587165,8660,8660,8660,8650,41
20250318,093400,40232115,8660,8660,8660,8660,1
20250318,093300,40223455,8660,8660,8660,8660,22
20250318,093200,40032935,8660,8650,8660,8650,357
20250318,093100,36944785,8630,8650,8650,8630,132
20250318,093000,35805605,8650,8650,8650,8650,3
20250318,092900,35779655,8650,8650,8650,8650,0
20250318,092800,35779655,8650,8650,8650,8650,1
20250318,092700,35771005,8630,8610,8630,8610,1044
20250318,092600,26767075,8610,8610,8610,8610,20
20250318,092500,26594875,8600,8600,8600,8600,0
20250318,092400,26594875,8600,8600,8600,8600,70
20250318,092300,25992875,8600,8600,8600,8600,0
20250318,092200,25992875,8600,8615,8615,8600,28
20250318,092100,25752025,8620,8610,8620,8610,10
20250318,092000,25665915,8610,8610,8610,8610,489
20250318,091900,21455625,8610,8610,8610,8610,100
20250318,091800,20594625,8610,8610,8610,8610,132
20250318,091700,19458105,8600,8600,8600,8600,0
20250318,091600,19458105,8600,8610,8610,8600,448
20250318,091500,15601255,8640,8620,8640,8600,1002
20250318,091400,6979305,8610,8610,8610,8610,0
20250318,091300,6979305,8610,8610,8610,8610,287
20250318,091200,4508235,8610,8610,8610,8610,0
20250318,091100,4508235,8610,8610,8610,8610,1
20250318,091000,4499625,8640,8620,8650,8620,38
20250318,090900,4171995,8620,8640,8640,8620,102
20250318,090800,3290745,8640,8640,8640,8640,60
20250318,090700,2772345,8640,8640,8640,8640,0
20250318,090600,2772345,8640,8640,8640,8640,0
20250318,090500,2772345,8640,8640,8640,8640,34
20250318,090400,2478585,8640,8640,8640,8610,144
20250318,090300,1236945,8650,8645,8650,8645,100
20250318,090200,371950,8650,8650,8650,8650,0
20250318,090100,371950,8650,8650,8650,8650,0
20250318,090000,371950,8650,8650,8650,8650,43
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250318 193000 255643515 8640 8640 8640 8640 1680
3 20250318 192900 255643515 8640 8640 8640 8640 0
4 20250318 192800 255643515 8640 8640 8640 8640 0
5 20250318 192700 255643515 8640 8640 8640 8640 0
6 20250318 192600 255643515 8640 8640 8640 8640 0
7 20250318 192500 255643515 8640 8640 8640 8640 0
8 20250318 192400 255643515 8640 8640 8640 8640 0
9 20250318 192300 255643515 8640 8640 8640 8640 0
10 20250318 192200 255643515 8640 8640 8640 8640 0
11 20250318 192100 255643515 8640 8640 8640 8640 0
12 20250318 192000 255643515 8640 8640 8640 8640 0
13 20250318 191900 255643515 8640 8640 8640 8640 0
14 20250318 191800 255643515 8640 8640 8640 8640 0
15 20250318 191700 255643515 8640 8640 8640 8640 0
16 20250318 191600 255643515 8640 8640 8640 8640 0
17 20250318 191500 255643515 8640 8640 8640 8640 0
18 20250318 191400 255643515 8640 8640 8640 8640 0
19 20250318 191300 255643515 8640 8640 8640 8640 0
20 20250318 191200 255643515 8640 8640 8640 8640 0
21 20250318 191100 255643515 8640 8640 8640 8640 0
22 20250318 191000 255643515 8640 8640 8640 8640 0
23 20250318 190900 255643515 8640 8640 8640 8640 0
24 20250318 190800 255643515 8640 8640 8640 8640 0
25 20250318 190700 255643515 8640 8640 8640 8640 0
26 20250318 190600 255643515 8640 8640 8640 8640 0
27 20250318 190500 255643515 8640 8640 8640 8640 0
28 20250318 190400 255643515 8640 8640 8640 8640 0
29 20250318 190300 255643515 8640 8640 8640 8640 0
30 20250318 190200 255643515 8640 8640 8640 8640 0
31 20250318 190100 255643515 8640 8640 8640 8640 0
32 20250318 190000 255643515 8640 8640 8640 8640 1680
33 20250318 185900 255643515 8640 8640 8640 8640 0
34 20250318 185800 255643515 8640 8640 8640 8640 0
35 20250318 185700 255643515 8640 8640 8640 8640 0
36 20250318 185600 255643515 8640 8640 8640 8640 0
37 20250318 185500 255643515 8640 8640 8640 8640 0
38 20250318 185400 255643515 8640 8640 8640 8640 0
39 20250318 185300 255643515 8640 8640 8640 8640 0
40 20250318 185200 255643515 8640 8640 8640 8640 0
41 20250318 185100 255643515 8640 8640 8640 8640 0
42 20250318 185000 255643515 8640 8640 8640 8640 0
43 20250318 184900 255643515 8640 8640 8640 8640 0
44 20250318 184800 255643515 8640 8640 8640 8640 0
45 20250318 184700 255643515 8640 8640 8640 8640 0
46 20250318 184600 255643515 8640 8640 8640 8640 0
47 20250318 184500 255643515 8640 8640 8640 8640 0
48 20250318 184400 255643515 8640 8640 8640 8640 0
49 20250318 184300 255643515 8640 8640 8640 8640 0
50 20250318 184200 255643515 8640 8640 8640 8640 0
51 20250318 184100 255643515 8640 8640 8640 8640 0
52 20250318 184000 255643515 8640 8640 8640 8640 0
53 20250318 183900 255643515 8640 8640 8640 8640 0
54 20250318 183800 255643515 8640 8640 8640 8640 0
55 20250318 183700 255643515 8640 8640 8640 8640 0
56 20250318 183600 255643515 8640 8640 8640 8640 0
57 20250318 183500 255643515 8640 8640 8640 8640 0
58 20250318 183400 255643515 8640 8640 8640 8640 0
59 20250318 183300 255643515 8640 8640 8640 8640 0
60 20250318 183200 255643515 8640 8640 8640 8640 0
61 20250318 183100 255643515 8640 8640 8640 8640 0
62 20250318 183000 255643515 8640 8640 8640 8640 1680
63 20250318 182900 255643515 8640 8640 8640 8640 0
64 20250318 182800 255643515 8640 8640 8640 8640 0
65 20250318 182700 255643515 8640 8640 8640 8640 0
66 20250318 182600 255643515 8640 8640 8640 8640 0
67 20250318 182500 255643515 8640 8640 8640 8640 0
68 20250318 182400 255643515 8640 8640 8640 8640 0
69 20250318 182300 255643515 8640 8640 8640 8640 0
70 20250318 182200 255643515 8640 8640 8640 8640 0
71 20250318 182100 255643515 8640 8640 8640 8640 0
72 20250318 182000 255643515 8640 8640 8640 8640 0
73 20250318 181900 255643515 8640 8640 8640 8640 0
74 20250318 181800 255643515 8640 8640 8640 8640 0
75 20250318 181700 255643515 8640 8640 8640 8640 0
76 20250318 181600 255643515 8640 8640 8640 8640 0
77 20250318 181500 255643515 8640 8640 8640 8640 0
78 20250318 181400 255643515 8640 8640 8640 8640 0
79 20250318 181300 255643515 8640 8640 8640 8640 0
80 20250318 181200 255643515 8640 8640 8640 8640 0
81 20250318 181100 255643515 8640 8640 8640 8640 0
82 20250318 181000 255643515 8640 8640 8640 8640 0
83 20250318 180900 255643515 8640 8640 8640 8640 0
84 20250318 180800 255643515 8640 8640 8640 8640 0
85 20250318 180700 255643515 8640 8640 8640 8640 0
86 20250318 180600 255643515 8640 8640 8640 8640 0
87 20250318 180500 255643515 8640 8640 8640 8640 0
88 20250318 180400 255643515 8640 8640 8640 8640 0
89 20250318 180300 255643515 8640 8640 8640 8640 0
90 20250318 180200 255643515 8640 8640 8640 8640 0
91 20250318 180100 255643515 8640 8640 8640 8640 0
92 20250318 180000 255643515 8640 8640 8640 8640 1680
93 20250318 175900 255643515 8640 8640 8640 8640 0
94 20250318 175800 255643515 8640 8640 8640 8640 0
95 20250318 175700 255643515 8640 8640 8640 8640 0
96 20250318 175600 255643515 8640 8640 8640 8640 0
97 20250318 175500 255643515 8640 8640 8640 8640 0
98 20250318 175400 255643515 8640 8640 8640 8640 0
99 20250318 175300 255643515 8640 8640 8640 8640 0
100 20250318 175200 255643515 8640 8640 8640 8640 0
101 20250318 175100 255643515 8640 8640 8640 8640 0
102 20250318 175000 255643515 8640 8640 8640 8640 0
103 20250318 174900 255643515 8640 8640 8640 8640 0
104 20250318 174800 255643515 8640 8640 8640 8640 0
105 20250318 174700 255643515 8640 8640 8640 8640 0
106 20250318 174600 255643515 8640 8640 8640 8640 0
107 20250318 174500 255643515 8640 8640 8640 8640 0
108 20250318 174400 255643515 8640 8640 8640 8640 0
109 20250318 174300 255643515 8640 8640 8640 8640 0
110 20250318 174200 255643515 8640 8640 8640 8640 0
111 20250318 174100 255643515 8640 8640 8640 8640 0
112 20250318 174000 255643515 8640 8640 8640 8640 0
113 20250318 173900 255643515 8640 8640 8640 8640 0
114 20250318 173800 255643515 8640 8640 8640 8640 0
115 20250318 173700 255643515 8640 8640 8640 8640 0
116 20250318 173600 255643515 8640 8640 8640 8640 0
117 20250318 173500 255643515 8640 8640 8640 8640 0
118 20250318 173400 255643515 8640 8640 8640 8640 0
119 20250318 173300 255643515 8640 8640 8640 8640 0
120 20250318 173200 255643515 8640 8640 8640 8640 0
121 20250318 173100 255643515 8640 8640 8640 8640 0
122 20250318 173000 255643515 8640 8640 8640 8640 1680
123 20250318 172900 255643515 8640 8640 8640 8640 0
124 20250318 172800 255643515 8640 8640 8640 8640 0
125 20250318 172700 255643515 8640 8640 8640 8640 0
126 20250318 172600 255643515 8640 8640 8640 8640 0
127 20250318 172500 255643515 8640 8640 8640 8640 0
128 20250318 172400 255643515 8640 8640 8640 8640 0
129 20250318 172300 255643515 8640 8640 8640 8640 0
130 20250318 172200 255643515 8640 8640 8640 8640 0
131 20250318 172100 255643515 8640 8640 8640 8640 0
132 20250318 172000 255643515 8640 8640 8640 8640 0
133 20250318 171900 255643515 8640 8640 8640 8640 0
134 20250318 171800 255643515 8640 8640 8640 8640 0
135 20250318 171700 255643515 8640 8640 8640 8640 0
136 20250318 171600 255643515 8640 8640 8640 8640 0
137 20250318 171500 255643515 8640 8640 8640 8640 0
138 20250318 171400 255643515 8640 8640 8640 8640 0
139 20250318 171300 255643515 8640 8640 8640 8640 0
140 20250318 171200 255643515 8640 8640 8640 8640 0
141 20250318 171100 255643515 8640 8640 8640 8640 0
142 20250318 171000 255643515 8640 8640 8640 8640 0
143 20250318 170900 255643515 8640 8640 8640 8640 0
144 20250318 170800 255643515 8640 8640 8640 8640 0
145 20250318 170700 255643515 8640 8640 8640 8640 0
146 20250318 170600 255643515 8640 8640 8640 8640 0
147 20250318 170500 255643515 8640 8640 8640 8640 0
148 20250318 170400 255643515 8640 8640 8640 8640 0
149 20250318 170300 255643515 8640 8640 8640 8640 0
150 20250318 170200 255643515 8640 8640 8640 8640 0
151 20250318 170100 255643515 8640 8640 8640 8640 0
152 20250318 170000 255643515 8640 8640 8640 8640 1680
153 20250318 165900 255643515 8640 8640 8640 8640 0
154 20250318 165800 255643515 8640 8640 8640 8640 0
155 20250318 165700 255643515 8640 8640 8640 8640 0
156 20250318 165600 255643515 8640 8640 8640 8640 0
157 20250318 165500 255643515 8640 8640 8640 8640 0
158 20250318 165400 255643515 8640 8640 8640 8640 0
159 20250318 165300 255643515 8640 8640 8640 8640 0
160 20250318 165200 255643515 8640 8640 8640 8640 0
161 20250318 165100 255643515 8640 8640 8640 8640 0
162 20250318 165000 255643515 8640 8640 8640 8640 0
163 20250318 164900 255643515 8640 8640 8640 8640 0
164 20250318 164800 255643515 8640 8640 8640 8640 0
165 20250318 164700 255643515 8640 8640 8640 8640 0
166 20250318 164600 255643515 8640 8640 8640 8640 0
167 20250318 164500 255643515 8640 8640 8640 8640 0
168 20250318 164400 255643515 8640 8640 8640 8640 0
169 20250318 164300 255643515 8640 8640 8640 8640 0
170 20250318 164200 255643515 8640 8640 8640 8640 0
171 20250318 164100 255643515 8640 8640 8640 8640 0
172 20250318 164000 255643515 8640 8640 8640 8640 0
173 20250318 163900 255643515 8640 8640 8640 8640 0
174 20250318 163800 255643515 8640 8640 8640 8640 0
175 20250318 163700 255643515 8640 8640 8640 8640 0
176 20250318 163600 255643515 8640 8640 8640 8640 0
177 20250318 163500 255643515 8640 8640 8640 8640 0
178 20250318 163400 255643515 8640 8640 8640 8640 0
179 20250318 163300 255643515 8640 8640 8640 8640 0
180 20250318 163200 255643515 8640 8640 8640 8640 0
181 20250318 163100 255643515 8640 8640 8640 8640 0
182 20250318 163000 255643515 8640 8640 8640 8640 1680
183 20250318 162900 255643515 8640 8640 8640 8640 0
184 20250318 162800 255643515 8640 8640 8640 8640 0
185 20250318 162700 255643515 8640 8640 8640 8640 0
186 20250318 162600 255643515 8640 8640 8640 8640 0
187 20250318 162500 255643515 8640 8640 8640 8640 0
188 20250318 162400 255643515 8640 8640 8640 8640 0
189 20250318 162300 255643515 8640 8640 8640 8640 0
190 20250318 162200 255643515 8640 8640 8640 8640 0
191 20250318 162100 255643515 8640 8640 8640 8640 0
192 20250318 162000 255643515 8640 8640 8640 8640 0
193 20250318 161900 255643515 8640 8640 8640 8640 0
194 20250318 161800 255643515 8640 8640 8640 8640 0
195 20250318 161700 255643515 8640 8640 8640 8640 0
196 20250318 161600 255643515 8640 8640 8640 8640 0
197 20250318 161500 255643515 8640 8640 8640 8640 0
198 20250318 161400 255643515 8640 8640 8640 8640 0
199 20250318 161300 255643515 8640 8640 8640 8640 0
200 20250318 161200 255643515 8640 8640 8640 8640 0
201 20250318 161100 255643515 8640 8640 8640 8640 0
202 20250318 161000 255643515 8640 8640 8640 8640 0
203 20250318 160900 255643515 8640 8640 8640 8640 0
204 20250318 160800 255643515 8640 8640 8640 8640 0
205 20250318 160700 255643515 8640 8640 8640 8640 0
206 20250318 160600 255643515 8640 8640 8640 8640 0
207 20250318 160500 255643515 8640 8640 8640 8640 0
208 20250318 160400 255643515 8640 8640 8640 8640 0
209 20250318 160300 255643515 8640 8640 8640 8640 0
210 20250318 160200 255643515 8640 8640 8640 8640 0
211 20250318 160100 255643515 8640 8640 8640 8640 0
212 20250318 160000 255643515 8640 8640 8640 8640 1680
213 20250318 155900 255643515 8640 8640 8640 8640 0
214 20250318 155800 255643515 8640 8640 8640 8640 0
215 20250318 155700 255643515 8640 8640 8640 8640 0
216 20250318 155600 255643515 8640 8640 8640 8640 0
217 20250318 155500 255643515 8640 8640 8640 8640 0
218 20250318 155400 255643515 8640 8640 8640 8640 0
219 20250318 155300 255643515 8640 8640 8640 8640 0
220 20250318 155200 255643515 8640 8640 8640 8640 0
221 20250318 155100 255643515 8640 8640 8640 8640 0
222 20250318 155000 255643515 8640 8640 8640 8640 0
223 20250318 154900 255643515 8640 8640 8640 8640 0
224 20250318 154800 255643515 8640 8640 8640 8640 0
225 20250318 154700 255643515 8640 8640 8640 8640 0
226 20250318 154600 255643515 8640 8640 8640 8640 0
227 20250318 154500 255643515 8640 8640 8640 8640 0
228 20250318 154400 255643515 8640 8640 8640 8640 0
229 20250318 154300 255643515 8640 8640 8640 8640 0
230 20250318 154200 255643515 8640 8640 8640 8640 0
231 20250318 154100 255643515 8640 8640 8640 8640 0
232 20250318 154000 255643515 8640 8640 8640 8640 0
233 20250318 153900 255643515 8640 8640 8640 8640 0
234 20250318 153800 255643515 8640 8640 8640 8640 0
235 20250318 153700 255643515 8640 8640 8640 8640 0
236 20250318 153600 255643515 8640 8640 8640 8640 0
237 20250318 153500 255643515 8640 8640 8640 8640 0
238 20250318 153400 255643515 8640 8640 8640 8640 0
239 20250318 153300 255643515 8640 8640 8640 8640 0
240 20250318 153200 255643515 8640 8640 8640 8640 0
241 20250318 153100 255643515 8640 8640 8640 8640 0
242 20250318 153000 255643515 8640 8640 8640 8640 3360
243 20250318 152900 241128315 8590 8590 8590 8590 0
244 20250318 152800 241128315 8590 8590 8590 8590 0
245 20250318 152700 241128315 8590 8590 8590 8590 0
246 20250318 152600 241128315 8590 8590 8590 8590 0
247 20250318 152500 241128315 8590 8590 8590 8590 0
248 20250318 152400 241128315 8590 8590 8590 8590 0
249 20250318 152300 241128315 8590 8590 8590 8590 0
250 20250318 152200 241128315 8590 8590 8590 8590 0
251 20250318 152100 241128315 8590 8590 8590 8590 0
252 20250318 152000 241128315 8590 8590 8590 8590 0
253 20250318 151900 241128315 8590 8600 8600 8590 12
254 20250318 151800 241025175 8610 8610 8610 8610 7
255 20250318 151700 240964905 8620 8610 8620 8590 1181
256 20250318 151600 230801175 8640 8630 8640 8630 5
257 20250318 151500 230758015 8630 8630 8630 8630 5
258 20250318 151400 230714865 8630 8630 8630 8630 0
259 20250318 151300 230714865 8630 8630 8630 8630 9
260 20250318 151200 230637195 8620 8620 8620 8620 0
261 20250318 151100 230637195 8620 8620 8620 8620 0
262 20250318 151000 230637195 8620 8620 8620 8620 1
263 20250318 150900 230628575 8640 8640 8640 8640 0
264 20250318 150800 230628575 8640 8640 8640 8640 1
265 20250318 150700 230619935 8630 8630 8630 8610 101
266 20250318 150600 229749645 8630 8630 8630 8630 33
267 20250318 150500 229464855 8610 8620 8630 8610 41
268 20250318 150400 229111435 8620 8610 8620 8610 17
269 20250318 150300 228965055 8550 8550 8550 8550 0
270 20250318 150200 228965055 8550 8600 8600 8550 3712
271 20250318 150100 197139185 8600 8600 8600 8600 0
272 20250318 150000 197139185 8600 8600 8600 8600 9
273 20250318 145900 197061785 8620 8600 8620 8600 330
274 20250318 145800 194223285 8600 8600 8600 8600 5
275 20250318 145700 194180285 8600 8600 8600 8600 3
276 20250318 145600 194154485 8600 8600 8600 8600 20
277 20250318 145500 193982485 8600 8600 8600 8600 5
278 20250318 145400 193939485 8610 8630 8630 8600 1020
279 20250318 145300 185157005 8610 8620 8620 8610 16
280 20250318 145200 185019175 8610 8610 8610 8610 8
281 20250318 145100 184950295 8610 8610 8610 8610 0
282 20250318 145000 184950295 8610 8620 8620 8610 21
283 20250318 144900 184769375 8610 8610 8610 8610 9
284 20250318 144800 184691885 8620 8620 8620 8620 8
285 20250318 144700 184622925 8610 8610 8610 8610 13
286 20250318 144600 184510995 8610 8620 8630 8610 40
287 20250318 144500 184166205 8610 8610 8610 8610 0
288 20250318 144400 184166205 8610 8610 8610 8610 13
289 20250318 144300 184054275 8610 8620 8620 8610 8
290 20250318 144200 183985365 8610 8610 8610 8610 4
291 20250318 144100 183950925 8610 8620 8620 8610 12
292 20250318 144000 183847575 8610 8610 8610 8610 5
293 20250318 143900 183804525 8610 8620 8620 8610 8
294 20250318 143800 183735605 8610 8610 8610 8610 10
295 20250318 143700 183649505 8610 8620 8620 8610 53
296 20250318 143600 183193075 8620 8620 8620 8620 3
297 20250318 143500 183167215 8620 8630 8630 8620 10
298 20250318 143400 183081005 8620 8620 8630 8620 15
299 20250318 143300 182951675 8630 8630 8630 8630 1
300 20250318 143200 182943045 8630 8620 8630 8610 19
301 20250318 143100 182779385 8610 8610 8610 8610 5
302 20250318 143000 182736335 8620 8620 8620 8620 39
303 20250318 142900 182400155 8610 8610 8610 8610 17
304 20250318 142800 182253785 8610 8610 8610 8610 5
305 20250318 142700 182210735 8610 8610 8610 8610 7
306 20250318 142600 182150465 8610 8610 8610 8610 10
307 20250318 142500 182064365 8610 8610 8610 8610 5
308 20250318 142400 182021315 8610 8610 8610 8610 3
309 20250318 142300 181995485 8610 8610 8620 8610 45
310 20250318 142200 181607715 8610 8620 8620 8610 9
311 20250318 142100 181530175 8620 8620 8620 8620 0
312 20250318 142000 181530175 8620 8620 8620 8620 13
313 20250318 141900 181418115 8620 8620 8620 8620 9
314 20250318 141800 181340535 8620 8620 8620 8620 4
315 20250318 141700 181306055 8620 8610 8620 8610 27
316 20250318 141600 181073345 8610 8610 8610 8610 5
317 20250318 141500 181030295 8610 8610 8610 8610 0
318 20250318 141400 181030295 8610 8610 8620 8610 35
319 20250318 141300 180728735 8610 8610 8610 8610 9
320 20250318 141200 180651245 8610 8610 8610 8610 0
321 20250318 141100 180651245 8610 8610 8620 8610 15
322 20250318 141000 180522075 8630 8610 8630 8610 9
323 20250318 140900 180444505 8620 8610 8620 8610 13
324 20250318 140800 180332485 8610 8610 8630 8610 11
325 20250318 140700 180237755 8620 8610 8620 8610 26
326 20250318 140600 180013685 8610 8610 8610 8610 7
327 20250318 140500 179953415 8610 8620 8620 8610 11
328 20250318 140400 179858685 8610 8610 8610 8610 12
329 20250318 140300 179755365 8610 8610 8610 8610 0
330 20250318 140200 179755365 8610 8610 8610 8610 14
331 20250318 140100 179634825 8610 8610 8610 8610 8
332 20250318 140000 179565945 8610 8610 8610 8610 10
333 20250318 135900 179479845 8610 8610 8610 8610 22
334 20250318 135800 179290425 8610 8600 8610 8600 14
335 20250318 135700 179169955 8600 8600 8600 8600 11
336 20250318 135600 179075355 8610 8590 8610 8590 31
337 20250318 135500 178808735 8600 8590 8600 8590 26
338 20250318 135400 178585335 8600 8590 8600 8590 9
339 20250318 135300 178507975 8590 8590 8590 8590 13
340 20250318 135200 178396305 8600 8610 8610 8590 18
341 20250318 135100 178241605 8610 8590 8610 8590 12
342 20250318 135000 178138485 8590 8590 8600 8590 39
343 20250318 134900 177803345 8590 8590 8590 8590 7
344 20250318 134800 177743215 8590 8590 8590 8590 7
345 20250318 134700 177683085 8590 8590 8600 8590 32
346 20250318 134600 177408105 8590 8590 8600 8590 12
347 20250318 134500 177305015 8590 8590 8600 8590 22
348 20250318 134400 177115955 8590 8590 8600 8590 16
349 20250318 134300 176978495 8590 8590 8600 8590 29
350 20250318 134200 176729295 8590 8590 8590 8590 4
351 20250318 134100 176694935 8590 8590 8600 8590 19
352 20250318 134000 176531675 8590 8590 8590 8590 28
353 20250318 133900 176291155 8590 8600 8600 8590 40
354 20250318 133800 175947255 8600 8600 8600 8600 15
355 20250318 133700 175818255 8600 8600 8600 8600 36
356 20250318 133600 175508655 8600 8600 8600 8600 7
357 20250318 133500 175448455 8600 8600 8600 8600 38
358 20250318 133400 175121655 8600 8600 8600 8600 26
359 20250318 133300 174898055 8600 8600 8600 8600 25
360 20250318 133200 174683055 8600 8600 8600 8600 14
361 20250318 133100 174562655 8600 8600 8600 8600 39
362 20250318 133000 174227255 8600 8600 8610 8600 10
363 20250318 132900 174141215 8600 8590 8600 8590 123
364 20250318 132800 173083695 8590 8580 8600 8580 61
365 20250318 132700 172559815 8580 8580 8580 8580 15
366 20250318 132600 172431115 8580 8590 8590 8580 88
367 20250318 132500 171675235 8590 8590 8590 8590 16
368 20250318 132400 171537795 8590 8590 8600 8590 23
369 20250318 132300 171340175 8590 8590 8590 8590 30
370 20250318 132200 171082475 8590 8590 8590 8590 24
371 20250318 132100 170876315 8590 8600 8600 8590 26
372 20250318 132000 170652935 8590 8590 8590 8590 22
373 20250318 131900 170463955 8590 8590 8590 8590 26
374 20250318 131800 170240615 8590 8590 8590 8590 229
375 20250318 131700 168273505 8590 8590 8590 8590 10
376 20250318 131600 168187605 8590 8590 8590 8590 34
377 20250318 131500 167895545 8590 8590 8590 8590 21
378 20250318 131400 167715155 8590 8590 8590 8590 18
379 20250318 131300 167560535 8590 8590 8590 8590 33
380 20250318 131200 167277065 8590 8590 8590 8590 4
381 20250318 131100 167242705 8590 8600 8600 8590 259
382 20250318 131000 165015385 8600 8600 8600 8600 25
383 20250318 130900 164800385 8600 8600 8600 8600 24
384 20250318 130800 164593985 8600 8600 8600 8600 11
385 20250318 130700 164499385 8600 8600 8610 8590 248
386 20250318 130600 162366775 8590 8590 8590 8590 21
387 20250318 130500 162186385 8590 8590 8590 8590 17
388 20250318 130400 162040355 8590 8590 8600 8590 145
389 20250318 130300 160793615 8590 8590 8590 8590 13
390 20250318 130200 160681945 8590 8590 8590 8590 32
391 20250318 130100 160407065 8590 8580 8590 8580 28
392 20250318 130000 160166715 8580 8580 8600 8580 89
393 20250318 125900 159402275 8600 8580 8600 8580 143
394 20250318 125800 158175085 8580 8580 8580 8580 21
395 20250318 125700 157994905 8590 8580 8590 8580 15
396 20250318 125600 157866135 8580 8580 8600 8580 79
397 20250318 125500 157188155 8580 8580 8590 8580 22
398 20250318 125400 156999315 8580 8590 8590 8580 30
399 20250318 125300 156741865 8590 8580 8590 8580 60
400 20250318 125200 156226585 8580 8580 8590 8580 42
401 20250318 125100 155866085 8580 8580 8590 8580 50
402 20250318 125000 155436785 8580 8580 8580 8580 71
403 20250318 124900 154827605 8580 8580 8590 8580 17
404 20250318 124800 154681715 8580 8580 8580 8580 35
405 20250318 124700 154381415 8580 8590 8590 8580 638
406 20250318 124600 148901045 8590 8590 8600 8590 69
407 20250318 124500 148308035 8590 8590 8590 8590 13
408 20250318 124400 148196365 8590 8590 8590 8590 60
409 20250318 124300 147680965 8590 8590 8600 8590 40
410 20250318 124200 147337265 8590 8590 8590 8590 16
411 20250318 124100 147199825 8590 8590 8590 8590 126
412 20250318 124000 146117485 8590 8590 8590 8590 19
413 20250318 123900 145954275 8590 8590 8590 8590 225
414 20250318 123800 144021525 8590 8590 8590 8590 365
415 20250318 123700 140886175 8590 8590 8590 8590 25
416 20250318 123600 140671425 8590 8590 8590 8590 13
417 20250318 123500 140559755 8600 8600 8600 8590 86
418 20250318 123400 139820435 8600 8600 8600 8600 17
419 20250318 123300 139674235 8600 8600 8600 8600 30
420 20250318 123200 139416235 8600 8600 8600 8600 58
421 20250318 123100 138917435 8600 8600 8600 8600 21
422 20250318 123000 138736835 8600 8600 8600 8600 24
423 20250318 122900 138530435 8600 8600 8610 8600 23
424 20250318 122800 138332585 8600 8600 8600 8600 59
425 20250318 122700 137825185 8600 8600 8610 8600 25
426 20250318 122600 137610125 8600 8600 8620 8600 32
427 20250318 122500 137334775 8610 8600 8620 8600 72
428 20250318 122400 136715345 8600 8600 8620 8600 28
429 20250318 122300 136474445 8600 8600 8610 8600 18
430 20250318 122200 136319615 8600 8600 8610 8600 76
431 20250318 122100 135665965 8600 8610 8610 8600 18
432 20250318 122000 135511155 8600 8600 8600 8600 22
433 20250318 121900 135321955 8600 8600 8620 8600 364
434 20250318 121800 132189485 8600 8600 8600 8600 35
435 20250318 121700 131888485 8600 8600 8600 8600 10
436 20250318 121600 131802485 8600 8600 8600 8600 74
437 20250318 121500 131166085 8600 8600 8600 8600 18
438 20250318 121400 131011285 8600 8600 8600 8600 22
439 20250318 121300 130822085 8600 8610 8610 8600 88
440 20250318 121200 130065085 8600 8600 8600 8600 17
441 20250318 121100 129918885 8600 8600 8600 8600 27
442 20250318 121000 129686685 8600 8600 8600 8600 54
443 20250318 120900 129222285 8600 8600 8600 8600 32
444 20250318 120800 128947085 8600 8600 8600 8600 26
445 20250318 120700 128723485 8600 8600 8600 8600 14
446 20250318 120600 128603085 8600 8600 8610 8600 136
447 20250318 120500 127432295 8600 8610 8610 8600 414
448 20250318 120400 123868085 8630 8610 8630 8610 60
449 20250318 120300 123350485 8640 8610 8640 8610 41
450 20250318 120200 122997175 8610 8630 8630 8610 23
451 20250318 120100 122799005 8610 8610 8630 8610 60
452 20250318 120000 122281385 8610 8630 8640 8600 40
453 20250318 115900 121936895 8620 8610 8620 8600 765
454 20250318 115800 115349785 8610 8600 8610 8600 19
455 20250318 115700 115186275 8600 8600 8620 8600 42
456 20250318 115600 114824875 8600 8600 8610 8600 25
457 20250318 115500 114609835 8600 8600 8600 8600 17
458 20250318 115400 114463635 8600 8600 8600 8600 67
459 20250318 115300 113887435 8600 8600 8600 8600 20
460 20250318 115200 113715435 8600 8610 8610 8600 27
461 20250318 115100 113483225 8610 8600 8620 8600 58
462 20250318 115000 112983585 8620 8600 8620 8600 35
463 20250318 114900 112682345 8620 8600 8620 8600 64
464 20250318 114800 112131315 8600 8600 8610 8600 75
465 20250318 114700 111486305 8600 8600 8600 8600 16
466 20250318 114600 111348705 8600 8600 8600 8600 21
467 20250318 114500 111168105 8600 8600 8610 8600 47
468 20250318 114400 110763735 8600 8610 8610 8600 189
469 20250318 114300 109136555 8610 8610 8610 8610 0
470 20250318 114200 109136555 8610 8610 8610 8610 0
471 20250318 114100 109136555 8610 8610 8610 8610 0
472 20250318 114000 109136555 8610 8610 8610 8610 0
473 20250318 113900 109136555 8610 8610 8610 8610 0
474 20250318 113800 109136555 8610 8610 8610 8610 0
475 20250318 113700 109136555 8610 8610 8610 8610 0
476 20250318 113600 109136555 8610 8610 8630 8610 57
477 20250318 113500 108645005 8630 8610 8630 8610 36
478 20250318 113400 108334845 8610 8630 8640 8610 24
479 20250318 113300 108127715 8610 8610 8620 8610 89
480 20250318 113200 107361295 8620 8610 8620 8610 13
481 20250318 113100 107249355 8610 8610 8610 8610 25
482 20250318 113000 107034105 8610 8610 8610 8610 69
483 20250318 112900 106440015 8610 8610 8610 8610 24
484 20250318 112800 106233375 8610 8620 8630 8610 196
485 20250318 112700 104543205 8610 8610 8610 8610 21
486 20250318 112600 104362395 8610 8610 8630 8610 80
487 20250318 112500 103673315 8610 8610 8610 8610 19
488 20250318 112400 103509725 8610 8610 8610 8610 29
489 20250318 112300 103260035 8610 8610 8610 8610 46
490 20250318 112200 102863975 8610 8610 8620 8610 71
491 20250318 112100 102252245 8610 8610 8610 8610 14
492 20250318 112000 102131705 8610 8610 8620 8610 34
493 20250318 111900 101838895 8630 8610 8630 8610 16
494 20250318 111800 101701045 8620 8610 8620 8610 22
495 20250318 111700 101511575 8610 8610 8630 8610 64
496 20250318 111600 100959775 8610 8630 8630 8610 24
497 20250318 111500 100752835 8610 8610 8610 8610 18
498 20250318 111400 100597855 8610 8610 8630 8610 68
499 20250318 111300 100011455 8630 8630 8630 8610 21
500 20250318 111200 99830385 8610 8610 8610 8610 32
501 20250318 111100 99554865 8630 8630 8630 8610 73
502 20250318 111000 98925175 8610 8610 8610 8610 3
503 20250318 110900 98899345 8610 8610 8640 8610 53
504 20250318 110800 98442665 8610 8620 8630 8610 54
505 20250318 110700 97977285 8620 8600 8620 8600 37
506 20250318 110600 97658705 8610 8610 8610 8610 15
507 20250318 110500 97529555 8630 8620 8630 8610 301
508 20250318 110400 94934915 8620 8610 8640 8610 60
509 20250318 110300 94416955 8630 8610 8630 8610 24
510 20250318 110200 94210195 8610 8630 8630 8610 28
511 20250318 110100 93968995 8610 8615 8660 8610 448
512 20250318 110000 90105560 8615 8610 8615 8610 30
513 20250318 105900 89847175 8610 8620 8620 8610 589
514 20250318 105800 84770075 8660 8620 8660 8620 210
515 20250318 105700 82957015 8620 8615 8625 8615 148
516 20250318 105600 81681285 8610 8610 8610 8610 33
517 20250318 105500 81397155 8610 8610 8620 8610 18
518 20250318 105400 81242135 8600 8600 8630 8600 60
519 20250318 105300 80725545 8600 8600 8600 8600 20
520 20250318 105200 80553545 8600 8610 8610 8600 43
521 20250318 105100 80183425 8620 8620 8630 8610 10
522 20250318 105000 80097265 8620 8600 8625 8600 30
523 20250318 104900 79838925 8600 8600 8620 8600 47
524 20250318 104800 79433965 8610 8610 8610 8610 36
525 20250318 104700 79124005 8610 8610 8640 8600 85
526 20250318 104600 78391675 8610 8600 8610 8600 51
527 20250318 104500 77953065 8610 8610 8610 8600 28
528 20250318 104400 77712165 8600 8600 8600 8600 27
529 20250318 104300 77479965 8600 8600 8600 8600 22
530 20250318 104200 77290765 8600 8600 8640 8600 172
531 20250318 104100 75809935 8600 8600 8610 8600 36
532 20250318 104000 75500235 8600 8600 8600 8600 51
533 20250318 103900 75061635 8600 8600 8600 8600 19
534 20250318 103800 74898235 8600 8600 8640 8600 39
535 20250318 103700 74562435 8600 8600 8610 8600 66
536 20250318 103600 73994785 8600 8610 8610 8600 165
537 20250318 103500 72574205 8610 8610 8610 8610 26
538 20250318 103400 72350345 8620 8610 8620 8610 79
539 20250318 103300 71669935 8610 8610 8610 8610 13
540 20250318 103200 71558005 8610 8610 8620 8610 43
541 20250318 103100 71187765 8610 8610 8610 8610 550
542 20250318 103000 66452265 8610 8620 8620 8610 177
543 20250318 102900 64926645 8620 8630 8630 8620 33
544 20250318 102800 64642085 8630 8620 8630 8620 33
545 20250318 102700 64357525 8620 8620 8620 8620 47
546 20250318 102600 63952385 8620 8620 8630 8620 93
547 20250318 102500 63150225 8620 8620 8620 8620 7
548 20250318 102400 63089885 8620 8620 8620 8620 22
549 20250318 102300 62900245 8620 8620 8630 8620 38
550 20250318 102200 62572575 8610 8610 8630 8610 49
551 20250318 102100 62150185 8610 8620 8620 8610 31
552 20250318 102000 61883095 8620 8620 8620 8620 23
553 20250318 101900 61684835 8620 8640 8660 8620 27
554 20250318 101800 61451855 8620 8640 8640 8620 65
555 20250318 101700 60891345 8620 8620 8630 8620 28
556 20250318 101600 60649935 8620 8620 8660 8620 42
557 20250318 101500 60287265 8620 8630 8630 8620 58
558 20250318 101400 59787265 8630 8620 8630 8620 61
559 20250318 101300 59261185 8620 8620 8620 8620 19
560 20250318 101200 59097405 8620 8620 8620 8620 48
561 20250318 101100 58683645 8620 8620 8620 8620 49
562 20250318 101000 58261265 8620 8620 8620 8620 9
563 20250318 100900 58183685 8620 8610 8620 8610 73
564 20250318 100800 57555085 8610 8610 8620 8610 30
565 20250318 100700 57296775 8620 8610 8620 8610 27
566 20250318 100600 57064285 8610 8610 8610 8610 52
567 20250318 100500 56616565 8610 8610 8610 8610 19
568 20250318 100400 56452975 8630 8630 8630 8620 522
569 20250318 100300 51952475 8630 8630 8630 8630 5
570 20250318 100200 51909325 8630 8630 8630 8630 24
571 20250318 100100 51702205 8630 8630 8630 8630 7
572 20250318 100000 51641795 8630 8630 8640 8630 372
573 20250318 095900 48431115 8630 8640 8640 8630 31
574 20250318 095800 48163505 8640 8640 8640 8640 50
575 20250318 095700 47731505 8640 8640 8640 8640 8
576 20250318 095600 47662385 8640 8640 8660 8640 178
577 20250318 095500 46123705 8640 8640 8640 8640 0
578 20250318 095400 46123705 8640 8640 8640 8640 23
579 20250318 095300 45924985 8660 8660 8660 8660 5
580 20250318 095200 45881685 8660 8640 8660 8640 56
581 20250318 095100 45396885 8640 8640 8640 8640 0
582 20250318 095000 45396885 8640 8640 8640 8640 0
583 20250318 094900 45396885 8640 8640 8640 8640 8
584 20250318 094800 45327765 8650 8650 8650 8650 97
585 20250318 094700 44488715 8650 8650 8650 8650 8
586 20250318 094600 44419515 8650 8650 8650 8650 10
587 20250318 094500 44333015 8650 8650 8650 8650 8
588 20250318 094400 44263815 8660 8660 8660 8660 0
589 20250318 094300 44263815 8660 8650 8660 8650 395
590 20250318 094200 40846965 8660 8660 8660 8660 25
591 20250318 094100 40630465 8660 8660 8660 8660 0
592 20250318 094000 40630465 8660 8660 8660 8660 0
593 20250318 093900 40630465 8660 8660 8660 8660 0
594 20250318 093800 40630465 8660 8660 8660 8660 3
595 20250318 093700 40604485 8660 8660 8660 8660 1
596 20250318 093600 40595825 8660 8660 8660 8660 1
597 20250318 093500 40587165 8660 8660 8660 8650 41
598 20250318 093400 40232115 8660 8660 8660 8660 1
599 20250318 093300 40223455 8660 8660 8660 8660 22
600 20250318 093200 40032935 8660 8650 8660 8650 357
601 20250318 093100 36944785 8630 8650 8650 8630 132
602 20250318 093000 35805605 8650 8650 8650 8650 3
603 20250318 092900 35779655 8650 8650 8650 8650 0
604 20250318 092800 35779655 8650 8650 8650 8650 1
605 20250318 092700 35771005 8630 8610 8630 8610 1044
606 20250318 092600 26767075 8610 8610 8610 8610 20
607 20250318 092500 26594875 8600 8600 8600 8600 0
608 20250318 092400 26594875 8600 8600 8600 8600 70
609 20250318 092300 25992875 8600 8600 8600 8600 0
610 20250318 092200 25992875 8600 8615 8615 8600 28
611 20250318 092100 25752025 8620 8610 8620 8610 10
612 20250318 092000 25665915 8610 8610 8610 8610 489
613 20250318 091900 21455625 8610 8610 8610 8610 100
614 20250318 091800 20594625 8610 8610 8610 8610 132
615 20250318 091700 19458105 8600 8600 8600 8600 0
616 20250318 091600 19458105 8600 8610 8610 8600 448
617 20250318 091500 15601255 8640 8620 8640 8600 1002
618 20250318 091400 6979305 8610 8610 8610 8610 0
619 20250318 091300 6979305 8610 8610 8610 8610 287
620 20250318 091200 4508235 8610 8610 8610 8610 0
621 20250318 091100 4508235 8610 8610 8610 8610 1
622 20250318 091000 4499625 8640 8620 8650 8620 38
623 20250318 090900 4171995 8620 8640 8640 8620 102
624 20250318 090800 3290745 8640 8640 8640 8640 60
625 20250318 090700 2772345 8640 8640 8640 8640 0
626 20250318 090600 2772345 8640 8640 8640 8640 0
627 20250318 090500 2772345 8640 8640 8640 8640 34
628 20250318 090400 2478585 8640 8640 8640 8610 144
629 20250318 090300 1236945 8650 8645 8650 8645 100
630 20250318 090200 371950 8650 8650 8650 8650 0
631 20250318 090100 371950 8650 8650 8650 8650 0
632 20250318 090000 371950 8650 8650 8650 8650 43

1
044450/shorts/shorts-20250301.csv
View File

@@ -1,4 +1,5 @@
stockBusinessDate,shortSellingBalanceQuantity,listedStockCount,shortSellingBalanceAmount,marketCapital,shortSellingBalanceRatio
20250314,21805,23085880,190357650,201539732400,0.09
20250313,21805,23085880,189921550,201078014800,0.09
20250312,21805,23085880,193192300,204540896800,0.09
20250311,21805,23085880,192538150,203848320400,0.09
1 stockBusinessDate shortSellingBalanceQuantity listedStockCount shortSellingBalanceAmount marketCapital shortSellingBalanceRatio
2 20250314 21805 23085880 190357650 201539732400 0.09
3 20250313 21805 23085880 189921550 201078014800 0.09
4 20250312 21805 23085880 193192300 204540896800 0.09
5 20250311 21805 23085880 192538150 203848320400 0.09